date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2004-01-23 09:30:00,62.1,62.35,61.65,62.1,2803600.0,42.9616,43.1346,42.6503,42.9616,2803600.0
2004-01-23 10:00:00,62.09,62.25,61.99,62.14,1056300.0,42.9547,43.0654,42.8855,42.9893,1056300.0
2004-01-23 10:30:00,62.14,62.25,62.07,62.21,740400.0,42.9893,43.0654,42.9409,43.0377,740400.0
2004-01-23 11:00:00,62.2,62.92,62.15,62.6,1119400.0,43.0308,43.5289,42.9962,43.3075,1119400.0
2004-01-23 11:30:00,62.6,63.32,62.56,63.08,1354900.0,43.3075,43.8056,43.2798,43.6396,1354900.0
2004-01-23 12:00:00,63.08,63.27,62.9,62.99,651700.0,43.6396,43.771,43.5151,43.5773,651700.0
2004-01-23 12:30:00,62.99,63.28,62.92,63.2,582400.0,43.5773,43.7779,43.5289,43.7226,582400.0
2004-01-23 13:00:00,63.2,63.7,63.2,63.6,829100.0,43.7226,44.0685,43.7226,43.9993,829100.0
2004-01-23 13:30:00,63.62,63.85,63.39,63.41,1216500.0,44.0132,44.1723,43.854,43.8679,1216500.0
2004-01-23 14:00:00,63.4,63.89,63.3,63.83,1078500.0,43.861,44.2,43.7918,44.1584,1078500.0
2004-01-23 14:30:00,63.84,63.95,63.65,63.87,828700.0,44.1654,44.2415,44.0339,44.1861,828700.0
2004-01-23 15:00:00,63.87,63.92,63.63,63.79,697900.0,44.1861,44.2207,44.0201,44.1308,697900.0
2004-01-23 15:30:00,63.77,64.3,63.7,63.93,1879800.0,44.1169,44.4836,44.0685,44.2276,1879800.0
2004-01-26 09:30:00,63.62,64.13,63.52,63.9,949900.0,44.0132,44.366,43.944,44.2069,949900.0
2004-01-26 10:00:00,63.85,63.91,63.49,63.66,812500.0,44.1723,44.2138,43.9232,44.0408,812500.0
2004-01-26 10:30:00,63.66,63.91,63.51,63.87,641100.0,44.0408,44.2138,43.9371,44.1861,641100.0
2004-01-26 11:00:00,63.85,63.98,63.63,63.72,567300.0,44.1723,44.2622,44.0201,44.0823,567300.0
2004-01-26 11:30:00,63.73,63.89,63.64,63.86,304100.0,44.0893,44.2,44.027,44.1792,304100.0
2004-01-26 12:00:00,63.87,64.22,63.81,64.1,736400.0,44.1861,44.4282,44.1446,44.3452,736400.0
2004-01-26 12:30:00,64.1,64.14,63.96,64.0,286100.0,44.3452,44.3729,44.2484,44.2761,286100.0
2004-01-26 13:00:00,63.99,64.09,63.92,63.99,335200.0,44.2691,44.3383,44.2207,44.2691,335200.0
2004-01-26 13:30:00,63.98,64.5,63.97,64.38,544200.0,44.2622,44.622,44.2553,44.5389,544200.0
2004-01-26 14:00:00,64.39,64.9,64.35,64.76,835300.0,44.5459,44.8987,44.5182,44.8018,835300.0
2004-01-26 14:30:00,64.76,64.95,64.7,64.94,895600.0,44.8018,44.9333,44.7603,44.9264,895600.0
2004-01-26 15:00:00,64.94,65.35,64.83,65.34,1508800.0,44.9264,45.21,44.8503,45.2031,1508800.0
2004-01-26 15:30:00,65.33,65.73,65.15,65.36,1947600.0,45.1962,45.4729,45.0716,45.2169,1947600.0
2004-01-27 09:30:00,64.82,65.2,64.0,65.05,1319000.0,44.8433,45.1062,44.2761,45.0025,1319000.0
2004-01-27 10:00:00,65.04,65.13,64.95,65.1,728000.0,44.9955,45.0578,44.9333,45.037,728000.0
2004-01-27 10:30:00,65.1,65.15,64.93,64.96,534600.0,45.037,45.0716,44.9194,44.9402,534600.0
2004-01-27 11:00:00,64.96,65.0,64.74,64.77,550400.0,44.9402,44.9679,44.788,44.8087,550400.0
2004-01-27 11:30:00,64.77,64.88,64.52,64.8,537000.0,44.8087,44.8848,44.6358,44.8295,537000.0
2004-01-27 12:00:00,64.78,64.79,64.58,64.65,457400.0,44.8157,44.8226,44.6773,44.7257,457400.0
2004-01-27 12:30:00,64.65,64.87,64.61,64.82,242200.0,44.7257,44.8779,44.6981,44.8433,242200.0
2004-01-27 13:00:00,64.83,64.86,64.61,64.68,319000.0,44.8503,44.871,44.6981,44.7465,319000.0
2004-01-27 13:30:00,64.68,64.84,64.59,64.79,303000.0,44.7465,44.8572,44.6842,44.8226,303000.0
2004-01-27 14:00:00,64.8,68.62,64.61,64.78,428000.0,44.8295,47.4722,44.6981,44.8157,428000.0
2004-01-27 14:30:00,64.79,64.92,64.72,64.81,229800.0,44.8226,44.9125,44.7742,44.8364,229800.0
2004-01-27 15:00:00,64.81,64.88,64.67,64.87,332700.0,44.8364,44.8848,44.7396,44.8779,332700.0
2004-01-27 15:30:00,64.86,64.88,64.49,64.49,651200.0,44.871,44.8848,44.615,44.615,651200.0
2004-01-28 09:30:00,64.8,65.0,64.69,64.84,1252500.0,44.8295,44.9679,44.7534,44.8572,1252500.0
2004-01-28 10:00:00,64.82,65.13,64.66,65.1,940600.0,44.8433,45.0578,44.7326,45.037,940600.0
2004-01-28 10:30:00,65.1,65.16,65.05,65.12,464100.0,45.037,45.0786,45.0025,45.0509,464100.0
2004-01-28 11:00:00,65.1,65.2,65.1,65.15,656700.0,45.037,45.1062,45.037,45.0716,656700.0
2004-01-28 11:30:00,65.15,65.44,65.13,65.44,491500.0,45.0716,45.2723,45.0578,45.2723,491500.0
2004-01-28 12:00:00,65.44,65.45,65.3,65.33,394700.0,45.2723,45.2792,45.1754,45.1962,394700.0
2004-01-28 12:30:00,65.33,65.37,65.16,65.33,539600.0,45.1962,45.2238,45.0786,45.1962,539600.0
2004-01-28 13:00:00,65.35,65.4,65.23,65.32,309900.0,45.21,45.2446,45.127,45.1892,309900.0
2004-01-28 13:30:00,65.31,65.44,65.28,65.38,318800.0,45.1823,45.2723,45.1616,45.2308,318800.0
2004-01-28 14:00:00,65.38,65.5,64.8,65.05,1007200.0,45.2308,45.3138,44.8295,45.0025,1007200.0
2004-01-28 14:30:00,65.07,65.12,64.56,64.91,1428200.0,45.0163,45.0509,44.6635,44.9056,1428200.0
2004-01-28 15:00:00,64.93,65.2,64.65,64.71,819300.0,44.9194,45.1062,44.7257,44.7672,819300.0
2004-01-28 15:30:00,64.71,64.73,64.12,64.23,1114000.0,44.7672,44.7811,44.3591,44.4352,1114000.0
2004-02-02 09:30:00,64.65,65.2,64.51,65.06,788000.0,44.7257,45.1062,44.6289,45.0094,788000.0
2004-02-02 10:00:00,65.08,65.1,64.83,64.97,488700.0,45.0232,45.037,44.8503,44.9471,488700.0
2004-02-02 10:30:00,65.0,65.2,64.94,65.01,550400.0,44.9679,45.1062,44.9264,44.9748,550400.0
2004-02-02 11:00:00,65.0,65.47,65.0,65.46,558000.0,44.9679,45.293,44.9679,45.2861,558000.0
2004-02-02 11:30:00,65.47,66.01,65.09,65.85,1269900.0,45.293,45.6666,45.0301,45.5559,1269900.0
2004-02-02 12:00:00,65.86,66.25,65.75,66.2,834300.0,45.5628,45.8326,45.4867,45.798,834300.0
2004-02-02 12:30:00,66.22,66.65,66.04,66.58,897800.0,45.8119,46.1094,45.6873,46.0609,897800.0
2004-02-02 13:00:00,66.58,66.7,65.58,66.65,666200.0,46.0609,46.1439,45.3691,46.1094,666200.0
2004-02-02 13:30:00,66.65,66.88,66.6,66.77,798000.0,46.1094,46.2685,46.0748,46.1924,798000.0
2004-02-02 14:00:00,66.78,66.84,66.52,66.52,688300.0,46.1993,46.2408,46.0194,46.0194,688300.0
2004-02-02 14:30:00,66.54,66.65,66.34,66.59,880000.0,46.0333,46.1094,45.8949,46.0678,880000.0
2004-02-02 15:00:00,66.6,66.6,66.24,66.28,807700.0,46.0748,46.0748,45.8257,45.8534,807700.0
2004-02-02 15:30:00,66.28,66.4,65.99,66.11,1324400.0,45.8534,45.9364,45.6528,45.7358,1324400.0
2004-02-03 09:30:00,66.22,66.7,65.77,66.31,1317400.0,45.8119,46.1439,45.5006,45.8741,1317400.0
2004-02-03 10:00:00,66.29,66.61,66.16,66.53,880200.0,45.8603,46.0817,45.7704,46.0263,880200.0
2004-02-03 10:30:00,66.52,66.52,66.2,66.42,524400.0,46.0194,46.0194,45.798,45.9502,524400.0
2004-02-03 11:00:00,66.43,66.53,66.33,66.42,449000.0,45.9572,46.0263,45.888,45.9502,449000.0
2004-02-03 11:30:00,66.42,66.48,66.0,66.06,621400.0,45.9502,45.9917,45.6597,45.7012,621400.0
2004-02-03 12:00:00,66.06,66.53,66.02,66.37,569100.0,45.7012,46.0263,45.6735,45.9156,569100.0
2004-02-03 12:30:00,66.36,66.5,66.33,66.37,406400.0,45.9087,46.0056,45.888,45.9156,406400.0
2004-02-03 13:00:00,66.35,66.42,66.22,66.34,321300.0,45.9018,45.9502,45.8119,45.8949,321300.0
2004-02-03 13:30:00,66.36,66.4,66.24,66.39,187300.0,45.9087,45.9364,45.8257,45.9295,187300.0
2004-02-03 14:00:00,66.38,66.47,66.23,66.34,236500.0,45.9226,45.9848,45.8188,45.8949,236500.0
2004-02-03 14:30:00,66.34,66.4,66.1,66.36,410600.0,45.8949,45.9364,45.7289,45.9087,410600.0
2004-02-03 15:00:00,66.34,66.45,66.27,66.38,507700.0,45.8949,45.971,45.8465,45.9226,507700.0
2004-02-03 15:30:00,66.38,66.45,66.19,66.23,408900.0,45.9226,45.971,45.7911,45.8188,408900.0
2004-02-04 09:30:00,66.05,66.42,65.85,66.29,1177200.0,45.6943,45.9502,45.5559,45.8603,1177200.0
2004-02-04 10:00:00,66.29,66.35,65.95,66.25,839400.0,45.8603,45.9018,45.6251,45.8326,839400.0
2004-02-04 10:30:00,66.25,66.5,66.24,66.36,439600.0,45.8326,46.0056,45.8257,45.9087,439600.0
2004-02-04 11:00:00,66.38,66.39,66.25,66.25,408200.0,45.9226,45.9295,45.8326,45.8326,408200.0
2004-02-04 11:30:00,66.25,66.5,66.15,66.2,514400.0,45.8326,46.0056,45.7634,45.798,514400.0
2004-02-04 12:00:00,66.2,66.28,66.06,66.25,370200.0,45.798,45.8534,45.7012,45.8326,370200.0
2004-02-04 12:30:00,66.24,66.3,66.05,66.24,376400.0,45.8257,45.8672,45.6943,45.8257,376400.0
2004-02-04 13:00:00,66.24,66.33,66.15,66.23,276500.0,45.8257,45.888,45.7634,45.8188,276500.0
2004-02-04 13:30:00,66.25,66.3,66.08,66.1,300600.0,45.8326,45.8672,45.715,45.7289,300600.0
2004-02-04 14:00:00,66.1,66.15,65.55,65.84,911000.0,45.7289,45.7634,45.3484,45.549,911000.0
2004-02-04 14:30:00,65.84,65.95,65.7,65.72,409000.0,45.549,45.6251,45.4521,45.466,409000.0
2004-02-04 15:00:00,65.74,65.91,65.61,65.72,510400.0,45.4798,45.5974,45.3899,45.466,510400.0
2004-02-04 15:30:00,65.71,65.75,65.3,65.45,1002600.0,45.4591,45.4867,45.1754,45.2792,1002600.0
2004-02-05 09:30:00,65.7,65.85,64.88,65.07,1163500.0,45.4521,45.5559,44.8848,45.0163,1163500.0
2004-02-05 10:00:00,65.09,65.21,64.5,64.87,1010300.0,45.0301,45.1131,44.622,44.8779,1010300.0
2004-02-05 10:30:00,64.87,65.09,64.77,64.77,470600.0,44.8779,45.0301,44.8087,44.8087,470600.0
2004-02-05 11:00:00,64.77,64.82,64.54,64.7,633200.0,44.8087,44.8433,44.6496,44.7603,633200.0
2004-02-05 11:30:00,64.71,65.0,64.4,64.5,844300.0,44.7672,44.9679,44.5528,44.622,844300.0
2004-02-05 12:00:00,64.5,64.55,64.35,64.47,387900.0,44.622,44.6565,44.5182,44.6012,387900.0
2004-02-05 12:30:00,64.46,64.66,64.33,64.66,405600.0,44.5943,44.7326,44.5043,44.7326,405600.0
2004-02-05 13:00:00,64.67,64.98,64.56,64.79,554500.0,44.7396,44.954,44.6635,44.8226,554500.0
2004-02-05 13:30:00,64.81,64.97,64.64,64.77,407500.0,44.8364,44.9471,44.7188,44.8087,407500.0
2004-02-05 14:00:00,64.76,64.87,64.66,64.77,242200.0,44.8018,44.8779,44.7326,44.8087,242200.0
2004-02-05 14:30:00,64.75,64.93,64.58,64.59,381900.0,44.7949,44.9194,44.6773,44.6842,381900.0
2004-02-05 15:00:00,64.59,64.92,64.49,64.9,464400.0,44.6842,44.9125,44.615,44.8987,464400.0
2004-02-05 15:30:00,64.88,65.0,64.4,64.4,865700.0,44.8848,44.9679,44.5528,44.5528,865700.0
2004-02-06 09:30:00,64.61,65.0,64.6,64.83,712600.0,44.6981,44.9679,44.6911,44.8503,712600.0
2004-02-06 10:00:00,64.85,65.37,64.81,65.31,536500.0,44.8641,45.2238,44.8364,45.1823,536500.0
2004-02-06 10:30:00,65.31,65.56,65.09,65.25,654000.0,45.1823,45.3553,45.0301,45.1408,654000.0
2004-02-06 11:00:00,65.25,65.26,64.98,65.25,459300.0,45.1408,45.1477,44.954,45.1408,459300.0
2004-02-06 11:30:00,65.25,65.25,65.03,65.17,293600.0,45.1408,45.1408,44.9886,45.0855,293600.0
2004-02-06 12:00:00,65.16,65.25,65.12,65.16,264800.0,45.0786,45.1408,45.0509,45.0786,264800.0
2004-02-06 12:30:00,65.16,65.26,65.13,65.2,199600.0,45.0786,45.1477,45.0578,45.1062,199600.0
2004-02-06 13:00:00,65.2,65.3,65.15,65.16,302900.0,45.1062,45.1754,45.0716,45.0786,302900.0
2004-02-06 13:30:00,65.18,65.26,65.13,65.23,223800.0,45.0924,45.1477,45.0578,45.127,223800.0
2004-02-06 14:00:00,65.24,65.24,64.95,65.01,316900.0,45.1339,45.1339,44.9333,44.9748,316900.0
2004-02-06 14:30:00,65.02,65.09,64.92,64.98,368900.0,44.9817,45.0301,44.9125,44.954,368900.0
2004-02-06 15:00:00,64.97,65.0,64.84,64.86,492100.0,44.9471,44.9679,44.8572,44.871,492100.0
2004-02-06 15:30:00,64.86,65.0,64.63,64.93,1188200.0,44.871,44.9679,44.7119,44.9194,1188200.0
2004-02-11 09:30:00,64.9,65.06,64.65,64.98,640900.0,44.8987,45.0094,44.7257,44.954,640900.0
2004-02-11 10:00:00,64.98,65.85,64.61,64.84,550400.0,44.954,45.5559,44.6981,44.8572,550400.0
2004-02-11 10:30:00,64.84,64.86,64.7,64.78,221200.0,44.8572,44.871,44.7603,44.8157,221200.0
2004-02-11 11:00:00,64.8,65.68,64.72,65.21,1006500.0,44.8295,45.4383,44.7742,45.1131,1006500.0
2004-02-11 11:30:00,65.21,65.75,65.2,65.66,617000.0,45.1131,45.4867,45.1062,45.4245,617000.0
2004-02-11 12:00:00,65.66,65.68,65.39,65.55,376500.0,45.4245,45.4383,45.2377,45.3484,376500.0
2004-02-11 12:30:00,65.54,65.75,65.54,65.73,289700.0,45.3414,45.4867,45.3414,45.4729,289700.0
2004-02-11 13:00:00,65.74,65.75,65.62,65.63,192800.0,45.4798,45.4867,45.3968,45.4037,192800.0
2004-02-11 13:30:00,65.65,65.89,65.59,65.84,326400.0,45.4175,45.5836,45.376,45.549,326400.0
2004-02-11 14:00:00,65.84,66.08,65.79,65.95,601700.0,45.549,45.715,45.5144,45.6251,601700.0
2004-02-11 14:30:00,65.95,66.08,65.94,65.96,392300.0,45.6251,45.715,45.6182,45.632,392300.0
2004-02-11 15:00:00,65.97,66.02,65.83,66.0,555900.0,45.6389,45.6735,45.5421,45.6597,555900.0
2004-02-11 15:30:00,66.0,66.02,65.52,65.95,896000.0,45.6597,45.6735,45.3276,45.6251,896000.0
2004-02-12 09:30:00,65.27,65.65,65.0,65.64,831400.0,45.1547,45.4175,44.9679,45.4106,831400.0
2004-02-12 10:00:00,65.64,65.74,65.4,65.46,557300.0,45.4106,45.4798,45.2446,45.2861,557300.0
2004-02-12 10:30:00,65.44,65.67,65.42,65.63,419300.0,45.2723,45.4314,45.2584,45.4037,419300.0
2004-02-12 11:00:00,65.64,65.93,65.5,65.89,758800.0,45.4106,45.6113,45.3138,45.5836,758800.0
2004-02-12 11:30:00,65.89,65.95,65.7,65.71,178300.0,45.5836,45.6251,45.4521,45.4591,178300.0
2004-02-12 12:00:00,65.72,65.82,65.53,65.58,227600.0,45.466,45.5352,45.3345,45.3691,227600.0
2004-02-12 12:30:00,65.58,65.75,65.52,65.7,269700.0,45.3691,45.4867,45.3276,45.4521,269700.0
2004-02-12 13:00:00,65.68,65.85,65.58,65.74,217500.0,45.4383,45.5559,45.3691,45.4798,217500.0
2004-02-12 13:30:00,65.74,66.14,65.05,66.0,965000.0,45.4798,45.7565,45.0025,45.6597,965000.0
2004-02-12 14:00:00,65.98,66.15,65.81,65.89,626400.0,45.6458,45.7634,45.5282,45.5836,626400.0
2004-02-12 14:30:00,65.9,65.99,65.78,65.81,179100.0,45.5905,45.6528,45.5075,45.5282,179100.0
2004-02-12 15:00:00,65.82,65.83,65.32,65.4,433600.0,45.5352,45.5421,45.1892,45.2446,433600.0
2004-02-12 15:30:00,65.4,65.6,65.29,65.35,612800.0,45.2446,45.383,45.1685,45.21,612800.0
2004-02-13 09:30:00,65.13,65.48,65.02,65.43,923300.0,45.0578,45.2999,44.9817,45.2653,923300.0
2004-02-13 10:00:00,65.43,65.76,65.29,65.48,451500.0,45.2653,45.4936,45.1685,45.2999,451500.0
2004-02-13 10:30:00,65.45,65.48,64.76,64.88,698900.0,45.2792,45.2999,44.8018,44.8848,698900.0
2004-02-13 11:00:00,64.88,65.12,64.83,64.91,312900.0,44.8848,45.0509,44.8503,44.9056,312900.0
2004-02-13 11:30:00,64.92,65.06,64.84,64.95,197400.0,44.9125,45.0094,44.8572,44.9333,197400.0
2004-02-13 12:00:00,64.95,65.07,64.76,64.91,431000.0,44.9333,45.0163,44.8018,44.9056,431000.0
2004-02-13 12:30:00,64.9,64.95,64.77,64.93,217900.0,44.8987,44.9333,44.8087,44.9194,217900.0
2004-02-13 13:00:00,64.93,64.95,64.8,64.82,141400.0,44.9194,44.9333,44.8295,44.8433,141400.0
2004-02-13 13:30:00,64.82,64.89,64.76,64.82,195600.0,44.8433,44.8918,44.8018,44.8433,195600.0
2004-02-13 14:00:00,64.84,65.05,64.82,65.03,178300.0,44.8572,45.0025,44.8433,44.9886,178300.0
2004-02-13 14:30:00,65.03,65.25,64.96,64.97,370100.0,44.9886,45.1408,44.9402,44.9471,370100.0
2004-02-13 15:00:00,64.97,65.15,64.76,65.01,503300.0,44.9471,45.0716,44.8018,44.9748,503300.0
2004-02-13 15:30:00,65.0,65.15,64.68,64.68,569900.0,44.9679,45.0716,44.7465,44.7465,569900.0
2004-02-17 09:30:00,65.0,65.32,64.82,64.96,930700.0,44.9679,45.1892,44.8433,44.9402,930700.0
2004-02-17 10:00:00,64.96,65.12,64.87,64.9,546800.0,44.9402,45.0509,44.8779,44.8987,546800.0
2004-02-17 10:30:00,64.91,64.99,64.68,64.73,359300.0,44.9056,44.9609,44.7465,44.7811,359300.0
2004-02-17 11:00:00,64.73,65.0,64.6,64.76,366800.0,44.7811,44.9679,44.6911,44.8018,366800.0
2004-02-17 11:30:00,64.76,64.92,64.54,64.55,286800.0,44.8018,44.9125,44.6496,44.6565,286800.0
2004-02-17 12:00:00,64.55,64.81,64.52,64.72,239500.0,44.6565,44.8364,44.6358,44.7742,239500.0
2004-02-17 12:30:00,64.72,64.79,64.56,64.76,166700.0,44.7742,44.8226,44.6635,44.8018,166700.0
2004-02-17 13:00:00,64.78,64.82,64.68,64.73,217000.0,44.8157,44.8433,44.7465,44.7811,217000.0
2004-02-17 13:30:00,64.72,64.85,64.54,64.56,198200.0,44.7742,44.8641,44.6496,44.6635,198200.0
2004-02-17 14:00:00,64.56,64.7,64.44,64.55,268400.0,44.6635,44.7603,44.5804,44.6565,268400.0
2004-02-17 14:30:00,64.54,64.72,64.54,64.7,262500.0,44.6496,44.7742,44.6496,44.7603,262500.0
2004-02-17 15:00:00,64.69,64.78,64.44,64.46,305500.0,44.7534,44.8157,44.5804,44.5943,305500.0
2004-02-17 15:30:00,64.47,64.63,64.32,64.4,807900.0,44.6012,44.7119,44.4974,44.5528,807900.0
2004-02-18 09:30:00,64.55,65.11,64.19,64.55,1210600.0,44.6565,45.044,44.4075,44.6565,1210600.0
2004-02-18 10:00:00,64.56,64.75,64.4,64.45,468000.0,44.6635,44.7949,44.5528,44.5874,468000.0
2004-02-18 10:30:00,64.46,64.57,64.23,64.42,489800.0,44.5943,44.6704,44.4352,44.5666,489800.0
2004-02-18 11:00:00,64.38,64.58,64.36,64.39,409000.0,44.5389,44.6773,44.5251,44.5459,409000.0
2004-02-18 11:30:00,64.39,64.5,64.22,64.23,370200.0,44.5459,44.622,44.4282,44.4352,370200.0
2004-02-18 12:00:00,64.24,64.46,64.22,64.44,349600.0,44.4421,44.5943,44.4282,44.5804,349600.0
2004-02-18 12:30:00,64.43,64.63,64.42,64.49,261300.0,44.5735,44.7119,44.5666,44.615,261300.0
2004-02-18 13:00:00,64.49,64.75,64.46,64.66,267600.0,44.615,44.7949,44.5943,44.7326,267600.0
2004-02-18 13:30:00,64.69,64.84,64.56,64.65,273100.0,44.7534,44.8572,44.6635,44.7257,273100.0
2004-02-18 14:00:00,64.63,64.68,64.2,64.33,486100.0,44.7119,44.7465,44.4144,44.5043,486100.0
2004-02-18 14:30:00,64.33,64.4,64.24,64.35,442100.0,44.5043,44.5528,44.4421,44.5182,442100.0
2004-02-18 15:00:00,64.31,64.38,64.15,64.16,676800.0,44.4905,44.5389,44.3798,44.3867,676800.0
2004-02-18 15:30:00,64.15,64.46,64.09,64.11,818200.0,44.3798,44.5943,44.3383,44.3522,818200.0
2004-02-19 09:30:00,64.55,64.89,64.28,64.31,1099800.0,44.6565,44.8918,44.4698,44.4905,1099800.0
2004-02-19 10:00:00,64.3,64.6,64.21,64.36,494600.0,44.4836,44.6911,44.4213,44.5251,494600.0
2004-02-19 10:30:00,64.35,64.67,64.25,64.32,365600.0,44.5182,44.7396,44.449,44.4974,365600.0
2004-02-19 11:00:00,64.32,64.5,64.26,64.49,296700.0,44.4974,44.622,44.4559,44.615,296700.0
2004-02-19 11:30:00,64.5,64.56,64.22,64.3,231500.0,44.622,44.6635,44.4282,44.4836,231500.0
2004-02-19 12:00:00,64.26,64.48,64.1,64.36,314900.0,44.4559,44.6081,44.3452,44.5251,314900.0
2004-02-19 12:30:00,64.36,64.4,64.25,64.25,139100.0,44.5251,44.5528,44.449,44.449,139100.0
2004-02-19 13:00:00,64.26,64.27,63.96,64.03,288800.0,44.4559,44.4628,44.2484,44.2968,288800.0
2004-02-19 13:30:00,64.05,64.22,63.93,64.17,504500.0,44.3106,44.4282,44.2276,44.3937,504500.0
2004-02-19 14:00:00,64.17,64.19,64.04,64.07,171000.0,44.3937,44.4075,44.3037,44.3245,171000.0
2004-02-19 14:30:00,64.07,64.07,63.71,63.74,411700.0,44.3245,44.3245,44.0754,44.0962,411700.0
2004-02-19 15:00:00,63.74,64.15,63.62,63.64,769100.0,44.0962,44.3798,44.0132,44.027,769100.0
2004-02-19 15:30:00,63.63,63.86,63.26,63.29,1501000.0,44.0201,44.1792,43.7641,43.7849,1501000.0
2004-02-20 09:30:00,63.86,64.07,63.09,63.16,1075100.0,44.1792,44.3245,43.6465,43.6949,1075100.0
2004-02-20 10:00:00,63.17,63.98,63.17,63.59,720400.0,43.7018,44.2622,43.7018,43.9924,720400.0
2004-02-20 10:30:00,63.6,63.68,63.02,63.06,687200.0,43.9993,44.0547,43.5981,43.6257,687200.0
2004-02-20 11:00:00,63.06,63.45,63.02,63.44,479300.0,43.6257,43.8956,43.5981,43.8886,479300.0
2004-02-20 11:30:00,63.45,63.5,63.29,63.33,252100.0,43.8956,43.9301,43.7849,43.8125,252100.0
2004-02-20 12:00:00,63.35,63.42,63.23,63.25,336100.0,43.8264,43.8748,43.7434,43.7572,336100.0
2004-02-20 12:30:00,63.25,63.33,63.06,63.11,314500.0,43.7572,43.8125,43.6257,43.6603,314500.0
2004-02-20 13:00:00,63.1,63.32,63.06,63.31,201000.0,43.6534,43.8056,43.6257,43.7987,201000.0
2004-02-20 13:30:00,63.3,63.63,63.19,63.62,362900.0,43.7918,44.0201,43.7157,44.0132,362900.0
2004-02-20 14:00:00,63.62,63.94,63.58,63.73,536200.0,44.0132,44.2345,43.9855,44.0893,536200.0
2004-02-20 14:30:00,63.75,64.27,63.73,63.96,586500.0,44.1031,44.4628,44.0893,44.2484,586500.0
2004-02-20 15:00:00,63.96,64.0,63.7,63.87,440200.0,44.2484,44.2761,44.0685,44.1861,440200.0
2004-02-20 15:30:00,63.85,64.25,63.57,63.57,433000.0,44.1723,44.449,43.9786,43.9786,433000.0
2004-02-23 09:30:00,63.58,63.73,63.2,63.31,703200.0,43.9855,44.0893,43.7226,43.7987,703200.0
2004-02-23 10:00:00,63.33,63.6,63.08,63.21,468400.0,43.8125,43.9993,43.6396,43.7295,468400.0
2004-02-23 10:30:00,63.24,63.55,63.08,63.54,361700.0,43.7503,43.9647,43.6396,43.9578,361700.0
2004-02-23 11:00:00,63.52,63.64,63.23,63.23,323700.0,43.944,44.027,43.7434,43.7434,323700.0
2004-02-23 11:30:00,63.23,63.4,63.19,63.27,475900.0,43.7434,43.861,43.7157,43.771,475900.0
2004-02-23 12:00:00,63.27,63.43,63.16,63.35,262100.0,43.771,43.8817,43.6949,43.8264,262100.0
2004-02-23 12:30:00,63.37,63.4,63.22,63.25,224000.0,43.8402,43.861,43.7364,43.7572,224000.0
2004-02-23 13:00:00,63.22,63.35,63.19,63.2,302900.0,43.7364,43.8264,43.7157,43.7226,302900.0
2004-02-23 13:30:00,63.2,63.4,63.07,63.33,339900.0,43.7226,43.861,43.6327,43.8125,339900.0
2004-02-23 14:00:00,63.33,63.35,63.02,63.06,421300.0,43.8125,43.8264,43.5981,43.6257,421300.0
2004-02-23 14:30:00,63.08,63.31,63.04,63.12,497600.0,43.6396,43.7987,43.6119,43.6673,497600.0
2004-02-23 15:00:00,63.12,63.41,63.11,63.35,361300.0,43.6673,43.8679,43.6603,43.8264,361300.0
2004-02-23 15:30:00,63.35,63.38,63.05,63.12,614400.0,43.8264,43.8471,43.6188,43.6673,614400.0
2004-02-24 09:30:00,63.04,63.47,63.0,63.43,879400.0,43.6119,43.9094,43.5842,43.8817,879400.0
2004-02-24 10:00:00,63.43,64.0,63.17,63.96,667800.0,43.8817,44.2761,43.7018,44.2484,667800.0
2004-02-24 10:30:00,63.93,64.34,63.93,64.07,620400.0,44.2276,44.5113,44.2276,44.3245,620400.0
2004-02-24 11:00:00,64.07,64.4,63.94,63.98,465800.0,44.3245,44.5528,44.2345,44.2622,465800.0
2004-02-24 11:30:00,63.99,64.09,63.71,63.92,364600.0,44.2691,44.3383,44.0754,44.2207,364600.0
2004-02-24 12:00:00,63.93,64.25,63.76,64.2,299100.0,44.2276,44.449,44.11,44.4144,299100.0
2004-02-24 12:30:00,64.2,64.21,63.75,63.8,331100.0,44.4144,44.4213,44.1031,44.1377,331100.0
2004-02-24 13:00:00,63.8,64.0,63.76,63.85,241000.0,44.1377,44.2761,44.11,44.1723,241000.0
2004-02-24 13:30:00,63.83,64.0,63.75,63.82,279000.0,44.1584,44.2761,44.1031,44.1515,279000.0
2004-02-24 14:00:00,63.82,63.85,63.3,63.3,477500.0,44.1515,44.1723,43.7918,43.7918,477500.0
2004-02-24 14:30:00,63.3,63.48,63.1,63.35,480600.0,43.7918,43.9163,43.6534,43.8264,480600.0
2004-02-24 15:00:00,63.37,63.58,63.33,63.39,323300.0,43.8402,43.9855,43.8125,43.854,323300.0
2004-02-24 15:30:00,63.38,63.74,63.26,63.34,534700.0,43.8471,44.0962,43.7641,43.8195,534700.0
2004-02-25 09:30:00,63.16,64.2,63.07,64.18,1079500.0,43.6949,44.4144,43.6327,44.4006,1079500.0
2004-02-25 10:00:00,64.18,64.32,63.95,64.19,724200.0,44.4006,44.4974,44.2415,44.4075,724200.0
2004-02-25 10:30:00,64.18,64.29,64.05,64.24,276500.0,44.4006,44.4767,44.3106,44.4421,276500.0
2004-02-25 11:00:00,64.24,64.54,64.1,64.16,653500.0,44.4421,44.6496,44.3452,44.3867,653500.0
2004-02-25 11:30:00,64.16,64.26,64.03,64.19,397800.0,44.3867,44.4559,44.2968,44.4075,397800.0
2004-02-25 12:00:00,64.2,64.39,64.08,64.37,236200.0,44.4144,44.5459,44.3314,44.532,236200.0
2004-02-25 12:30:00,64.37,64.44,64.22,64.42,216400.0,44.532,44.5804,44.4282,44.5666,216400.0
2004-02-25 13:00:00,64.43,64.45,64.25,64.25,188400.0,44.5735,44.5874,44.449,44.449,188400.0
2004-02-25 13:30:00,64.25,64.42,64.16,64.19,312500.0,44.449,44.5666,44.3867,44.4075,312500.0
2004-02-25 14:00:00,64.19,64.26,64.11,64.12,175200.0,44.4075,44.4559,44.3522,44.3591,175200.0
2004-02-25 14:30:00,64.12,64.17,63.78,63.9,569800.0,44.3591,44.3937,44.1239,44.2069,569800.0
2004-02-25 15:00:00,63.88,64.16,63.83,63.99,328400.0,44.193,44.3867,44.1584,44.2691,328400.0
2004-02-25 15:30:00,63.99,64.04,63.71,63.77,614900.0,44.2691,44.3037,44.0754,44.1169,614900.0
2004-02-26 09:30:00,63.31,63.75,63.31,63.59,617300.0,43.7987,44.1031,43.7987,43.9924,617300.0
2004-02-26 10:00:00,63.57,63.77,63.38,63.74,432800.0,43.9786,44.1169,43.8471,44.0962,432800.0
2004-02-26 10:30:00,63.74,63.95,63.63,63.72,311600.0,44.0962,44.2415,44.0201,44.0823,311600.0
2004-02-26 11:00:00,63.72,64.07,63.7,63.95,356800.0,44.0823,44.3245,44.0685,44.2415,356800.0
2004-02-26 11:30:00,63.95,64.01,63.82,63.89,420400.0,44.2415,44.283,44.1515,44.2,420400.0
2004-02-26 12:00:00,63.89,63.98,63.7,63.85,245600.0,44.2,44.2622,44.0685,44.1723,245600.0
2004-02-26 12:30:00,63.85,64.38,63.82,64.3,491200.0,44.1723,44.5389,44.1515,44.4836,491200.0
2004-02-26 13:00:00,64.31,64.32,64.12,64.13,598700.0,44.4905,44.4974,44.3591,44.366,598700.0
2004-02-26 13:30:00,64.12,64.22,64.06,64.17,412700.0,44.3591,44.4282,44.3176,44.3937,412700.0
2004-02-26 14:00:00,64.2,64.24,63.91,64.03,220500.0,44.4144,44.4421,44.2138,44.2968,220500.0
2004-02-26 14:30:00,64.02,64.1,63.89,64.01,414300.0,44.2899,44.3452,44.2,44.283,414300.0
2004-02-26 15:00:00,64.02,64.15,63.73,63.96,506400.0,44.2899,44.3798,44.0893,44.2484,506400.0
2004-02-26 15:30:00,63.96,64.39,63.95,64.32,606600.0,44.2484,44.5459,44.2415,44.4974,606600.0
2004-02-27 09:30:00,64.77,64.83,64.39,64.53,899900.0,44.8087,44.8503,44.5459,44.6427,899900.0
2004-02-27 10:00:00,64.53,64.91,64.49,64.8,681600.0,44.6427,44.9056,44.615,44.8295,681600.0
2004-02-27 10:30:00,64.8,64.87,64.73,64.75,419400.0,44.8295,44.8779,44.7811,44.7949,419400.0
2004-02-27 11:00:00,64.75,64.76,64.47,64.48,362300.0,44.7949,44.8018,44.6012,44.6081,362300.0
2004-02-27 11:30:00,64.48,64.62,63.85,64.03,868500.0,44.6081,44.705,44.1723,44.2968,868500.0
2004-02-27 12:00:00,64.03,64.21,63.97,64.04,377200.0,44.2968,44.4213,44.2553,44.3037,377200.0
2004-02-27 12:30:00,64.04,64.27,64.03,64.13,196900.0,44.3037,44.4628,44.2968,44.366,196900.0
2004-02-27 13:00:00,64.12,64.22,64.08,64.1,231300.0,44.3591,44.4282,44.3314,44.3452,231300.0
2004-02-27 13:30:00,64.11,64.11,63.82,63.85,255000.0,44.3522,44.3522,44.1515,44.1723,255000.0
2004-02-27 14:00:00,63.85,64.21,63.85,64.17,379600.0,44.1723,44.4213,44.1723,44.3937,379600.0
2004-02-27 14:30:00,64.17,64.19,63.9,64.02,463100.0,44.3937,44.4075,44.2069,44.2899,463100.0
2004-02-27 15:00:00,64.02,64.11,63.89,64.1,318200.0,44.2899,44.3522,44.2,44.3452,318200.0
2004-02-27 15:30:00,64.11,64.11,63.51,63.53,766400.0,44.3522,44.3522,43.9371,43.9509,766400.0
2004-03-01 09:30:00,64.06,64.31,63.64,63.74,896100.0,44.3176,44.4905,44.027,44.0962,896100.0
2004-03-01 10:00:00,63.75,63.86,63.28,63.4,540800.0,44.1031,44.1792,43.7779,43.861,540800.0
2004-03-01 10:30:00,63.35,63.75,63.28,63.57,549700.0,43.8264,44.1031,43.7779,43.9786,549700.0
2004-03-01 11:00:00,63.54,63.6,63.25,63.46,371500.0,43.9578,43.9993,43.7572,43.9025,371500.0
2004-03-01 11:30:00,63.48,63.5,63.34,63.49,259400.0,43.9163,43.9301,43.8195,43.9232,259400.0
2004-03-01 12:00:00,63.49,63.71,61.61,63.48,412500.0,43.9232,44.0754,42.6226,43.9163,412500.0
2004-03-01 12:30:00,63.47,63.58,63.41,63.49,353000.0,43.9094,43.9855,43.8679,43.9232,353000.0
2004-03-01 13:00:00,63.49,63.53,63.37,63.47,425700.0,43.9232,43.9509,43.8402,43.9094,425700.0
2004-03-01 13:30:00,63.46,63.61,63.4,63.57,566600.0,43.9025,44.0062,43.861,43.9786,566600.0
2004-03-01 14:00:00,63.57,64.04,63.57,64.04,666500.0,43.9786,44.3037,43.9786,44.3037,666500.0
2004-03-01 14:30:00,64.0,64.21,63.95,64.14,543800.0,44.2761,44.4213,44.2415,44.3729,543800.0
2004-03-01 15:00:00,64.13,64.27,64.06,64.12,446000.0,44.366,44.4628,44.3176,44.3591,446000.0
2004-03-01 15:30:00,64.13,64.25,63.68,64.23,956000.0,44.366,44.449,44.0547,44.4352,956000.0
2004-03-02 09:30:00,64.49,64.79,63.31,64.79,976600.0,44.615,44.8226,43.7987,44.8226,976600.0
2004-03-02 10:00:00,64.78,64.85,64.54,64.76,723500.0,44.8157,44.8641,44.6496,44.8018,723500.0
2004-03-02 10:30:00,64.72,64.75,64.6,64.74,398600.0,44.7742,44.7949,44.6911,44.788,398600.0
2004-03-02 11:00:00,64.74,64.75,64.37,64.53,495100.0,44.788,44.7949,44.532,44.6427,495100.0
2004-03-02 11:30:00,64.54,64.61,64.39,64.44,549800.0,44.6496,44.6981,44.5459,44.5804,549800.0
2004-03-02 12:00:00,64.44,64.5,64.08,64.3,657300.0,44.5804,44.622,44.3314,44.4836,657300.0
2004-03-02 12:30:00,64.28,64.29,63.9,63.99,487400.0,44.4698,44.4767,44.2069,44.2691,487400.0
2004-03-02 13:00:00,63.98,64.03,63.82,63.86,338000.0,44.2622,44.2968,44.1515,44.1792,338000.0
2004-03-02 13:30:00,63.87,63.89,63.55,63.62,548500.0,44.1861,44.2,43.9647,44.0132,548500.0
2004-03-02 14:00:00,63.63,63.66,63.54,63.62,295600.0,44.0201,44.0408,43.9578,44.0132,295600.0
2004-03-02 14:30:00,63.62,63.73,63.5,63.72,491400.0,44.0132,44.0893,43.9301,44.0823,491400.0
2004-03-02 15:00:00,63.73,64.07,63.64,64.02,808200.0,44.0893,44.3245,44.027,44.2899,808200.0
2004-03-02 15:30:00,64.01,64.03,63.52,63.55,988300.0,44.283,44.2968,43.944,43.9647,988300.0
2004-03-03 09:30:00,63.25,63.42,62.3,62.89,1761200.0,43.7572,43.8748,43.1,43.5081,1761200.0
2004-03-03 10:00:00,62.89,63.05,62.58,62.66,818700.0,43.5081,43.6188,43.2937,43.349,818700.0
2004-03-03 10:30:00,62.66,62.92,62.57,62.75,537800.0,43.349,43.5289,43.2868,43.4113,537800.0
2004-03-03 11:00:00,62.75,64.22,62.66,62.87,707300.0,43.4113,44.4282,43.349,43.4943,707300.0
2004-03-03 11:30:00,62.87,62.93,62.74,62.9,247400.0,43.4943,43.5358,43.4044,43.5151,247400.0
2004-03-03 12:00:00,62.9,63.06,62.87,62.95,415900.0,43.5151,43.6257,43.4943,43.5496,415900.0
2004-03-03 12:30:00,62.95,63.01,62.86,62.89,283400.0,43.5496,43.5912,43.4874,43.5081,283400.0
2004-03-03 13:00:00,62.9,63.11,62.89,63.1,487800.0,43.5151,43.6603,43.5081,43.6534,487800.0
2004-03-03 13:30:00,63.07,63.29,63.06,63.27,689900.0,43.6327,43.7849,43.6257,43.771,689900.0
2004-03-03 14:00:00,63.26,63.44,63.12,63.23,340900.0,43.7641,43.8886,43.6673,43.7434,340900.0
2004-03-03 14:30:00,63.23,63.27,62.95,63.0,437200.0,43.7434,43.771,43.5496,43.5842,437200.0
2004-03-03 15:00:00,62.99,63.22,62.97,63.13,568300.0,43.5773,43.7364,43.5635,43.6742,568300.0
2004-03-03 15:30:00,63.13,65.14,62.96,63.05,757300.0,43.6742,45.0647,43.5566,43.6188,757300.0
2004-03-04 09:30:00,62.81,63.29,62.8,63.19,1370700.0,43.4528,43.7849,43.4459,43.7157,1370700.0
2004-03-04 10:00:00,63.19,63.23,62.87,63.13,539400.0,43.7157,43.7434,43.4943,43.6742,539400.0
2004-03-04 10:30:00,63.13,63.21,62.97,62.99,485400.0,43.6742,43.7295,43.5635,43.5773,485400.0
2004-03-04 11:00:00,62.99,63.01,62.88,62.88,323100.0,43.5773,43.5912,43.5012,43.5012,323100.0
2004-03-04 11:30:00,62.88,62.9,62.65,62.73,492800.0,43.5012,43.5151,43.3421,43.3974,492800.0
2004-03-04 12:00:00,62.71,63.03,62.66,62.81,818000.0,43.3836,43.605,43.349,43.4528,818000.0
2004-03-04 12:30:00,62.81,62.95,62.78,62.9,235900.0,43.4528,43.5496,43.432,43.5151,235900.0
2004-03-04 13:00:00,62.9,62.95,62.65,62.68,457900.0,43.5151,43.5496,43.3421,43.3629,457900.0
2004-03-04 13:30:00,62.68,63.0,62.37,62.42,556700.0,43.3629,43.5842,43.1484,43.183,556700.0
2004-03-04 14:00:00,62.4,62.59,62.4,62.54,510700.0,43.1691,43.3006,43.1691,43.266,510700.0
2004-03-04 14:30:00,62.54,62.66,62.44,62.6,351400.0,43.266,43.349,43.1968,43.3075,351400.0
2004-03-04 15:00:00,62.6,62.7,62.53,62.69,564800.0,43.3075,43.3767,43.2591,43.3698,564800.0
2004-03-04 15:30:00,62.69,62.98,62.67,62.91,1418500.0,43.3698,43.5704,43.3559,43.522,1418500.0
2004-03-05 09:30:00,62.45,62.85,62.37,62.71,1097900.0,43.2037,43.4805,43.1484,43.3836,1097900.0
2004-03-05 10:00:00,62.71,63.74,62.69,63.73,1347200.0,43.3836,44.0962,43.3698,44.0893,1347200.0
2004-03-05 10:30:00,63.74,63.99,62.59,63.53,1127700.0,44.0962,44.2691,43.3006,43.9509,1127700.0
2004-03-05 11:00:00,63.55,63.71,62.97,63.19,1519900.0,43.9647,44.0754,43.5635,43.7157,1519900.0
2004-03-05 11:30:00,63.19,63.34,62.98,63.25,518400.0,43.7157,43.8195,43.5704,43.7572,518400.0
2004-03-05 12:00:00,63.26,63.43,63.2,63.4,224800.0,43.7641,43.8817,43.7226,43.861,224800.0
2004-03-05 12:30:00,63.39,63.56,63.23,63.27,365900.0,43.854,43.9717,43.7434,43.771,365900.0
2004-03-05 13:00:00,63.28,63.4,63.1,63.14,211000.0,43.7779,43.861,43.6534,43.6811,211000.0
2004-03-05 13:30:00,63.14,63.38,63.04,63.08,216100.0,43.6811,43.8471,43.6119,43.6396,216100.0
2004-03-05 14:00:00,63.08,63.6,63.03,63.6,549200.0,43.6396,43.9993,43.605,43.9993,549200.0
2004-03-05 14:30:00,63.6,63.6,63.19,63.31,657400.0,43.9993,43.9993,43.7157,43.7987,657400.0
2004-03-05 15:00:00,63.31,63.47,63.06,63.39,740400.0,43.7987,43.9094,43.6257,43.854,740400.0
2004-03-05 15:30:00,63.4,63.58,63.24,63.25,1060100.0,43.861,43.9855,43.7503,43.7572,1060100.0
2004-03-08 09:30:00,63.21,63.36,63.02,63.08,609300.0,43.7295,43.8333,43.5981,43.6396,609300.0
2004-03-08 10:00:00,63.1,63.21,62.86,63.03,542800.0,43.6534,43.7295,43.4874,43.605,542800.0
2004-03-08 10:30:00,63.06,63.22,62.95,63.03,641500.0,43.6257,43.7364,43.5496,43.605,641500.0
2004-03-08 11:00:00,63.0,63.25,63.0,63.05,756100.0,43.5842,43.7572,43.5842,43.6188,756100.0
2004-03-08 11:30:00,63.05,63.1,62.97,63.1,489300.0,43.6188,43.6534,43.5635,43.6534,489300.0
2004-03-08 12:00:00,63.1,63.16,62.99,63.05,400700.0,43.6534,43.6949,43.5773,43.6188,400700.0
2004-03-08 12:30:00,63.05,63.15,62.98,62.99,370100.0,43.6188,43.688,43.5704,43.5773,370100.0
2004-03-08 13:00:00,62.99,63.06,62.93,62.96,410700.0,43.5773,43.6257,43.5358,43.5566,410700.0
2004-03-08 13:30:00,62.96,63.0,62.5,62.61,513200.0,43.5566,43.5842,43.2383,43.3144,513200.0
2004-03-08 14:00:00,62.61,62.77,62.48,62.52,788500.0,43.3144,43.4251,43.2245,43.2522,788500.0
2004-03-08 14:30:00,62.52,62.65,62.46,62.54,515100.0,43.2522,43.3421,43.2107,43.266,515100.0
2004-03-08 15:00:00,62.53,62.87,62.36,62.85,636700.0,43.2591,43.4943,43.1415,43.4805,636700.0
2004-03-08 15:30:00,62.84,62.84,62.33,62.47,1030300.0,43.4735,43.4735,43.1207,43.2176,1030300.0
2004-03-09 09:30:00,62.64,63.02,62.43,63.0,1081500.0,43.3352,43.5981,43.1899,43.5842,1081500.0
2004-03-09 10:00:00,63.0,63.14,62.73,62.93,717800.0,43.5842,43.6811,43.3974,43.5358,717800.0
2004-03-09 10:30:00,62.94,63.02,62.52,62.98,762900.0,43.5427,43.5981,43.2522,43.5704,762900.0
2004-03-09 11:00:00,62.98,63.21,62.88,63.18,427200.0,43.5704,43.7295,43.5012,43.7088,427200.0
2004-03-09 11:30:00,63.18,63.25,62.72,62.81,381600.0,43.7088,43.7572,43.3905,43.4528,381600.0
2004-03-09 12:00:00,62.8,62.8,62.48,62.55,408800.0,43.4459,43.4459,43.2245,43.2729,408800.0
2004-03-09 12:30:00,62.55,62.9,62.48,62.5,400100.0,43.2729,43.5151,43.2245,43.2383,400100.0
2004-03-09 13:00:00,62.51,62.69,62.35,62.61,480900.0,43.2452,43.3698,43.1346,43.3144,480900.0
2004-03-09 13:30:00,62.6,62.69,62.4,62.48,217800.0,43.3075,43.3698,43.1691,43.2245,217800.0
2004-03-09 14:00:00,62.48,62.78,62.36,62.42,411200.0,43.2245,43.432,43.1415,43.183,411200.0
2004-03-09 14:30:00,62.41,62.62,62.4,62.5,423100.0,43.1761,43.3213,43.1691,43.2383,423100.0
2004-03-09 15:00:00,62.5,62.8,62.47,62.65,612700.0,43.2383,43.4459,43.2176,43.3421,612700.0
2004-03-09 15:30:00,62.65,62.85,62.63,62.76,971500.0,43.3421,43.4805,43.3283,43.4182,971500.0
2004-03-10 09:30:00,62.76,62.89,62.36,62.45,733300.0,43.4182,43.5081,43.1415,43.2037,733300.0
2004-03-10 10:00:00,62.46,62.46,61.95,62.26,1232600.0,43.2107,43.2107,42.8578,43.0723,1232600.0
2004-03-10 10:30:00,62.29,63.37,62.19,62.3,797400.0,43.0931,43.8402,43.0239,43.1,797400.0
2004-03-10 11:00:00,62.28,62.3,61.96,61.98,274500.0,43.0861,43.1,42.8648,42.8786,274500.0
2004-03-10 11:30:00,61.97,62.01,61.75,61.82,532900.0,42.8717,42.8993,42.7195,42.7679,532900.0
2004-03-10 12:00:00,61.85,61.85,61.45,61.6,849100.0,42.7887,42.7887,42.5119,42.6157,849100.0
2004-03-10 12:30:00,61.63,61.64,61.4,61.47,480100.0,42.6365,42.6434,42.4773,42.5258,480100.0
2004-03-10 13:00:00,61.44,61.6,60.95,61.21,1064300.0,42.505,42.6157,42.166,42.3459,1064300.0
2004-03-10 13:30:00,61.2,61.41,60.99,61.24,687100.0,42.339,42.4843,42.1937,42.3666,687100.0
2004-03-10 14:00:00,61.24,61.47,61.0,61.12,849100.0,42.3666,42.5258,42.2006,42.2836,849100.0
2004-03-10 14:30:00,61.09,61.36,61.0,61.27,609000.0,42.2629,42.4497,42.2006,42.3874,609000.0
2004-03-10 15:00:00,61.28,61.31,60.75,60.84,1043200.0,42.3943,42.4151,42.0277,42.0899,1043200.0
2004-03-10 15:30:00,60.84,61.31,60.75,61.04,1642300.0,42.0899,42.4151,42.0277,42.2283,1642300.0
2004-03-11 09:30:00,60.65,61.33,60.52,61.29,1685600.0,41.9585,42.4289,41.8685,42.4012,1685600.0
2004-03-11 10:00:00,61.3,61.88,61.15,61.86,842900.0,42.4082,42.8094,42.3044,42.7956,842900.0
2004-03-11 10:30:00,61.87,61.89,61.08,61.17,656100.0,42.8025,42.8163,42.256,42.3182,656100.0
2004-03-11 11:00:00,61.2,61.24,60.69,61.12,689400.0,42.339,42.3666,41.9861,42.2836,689400.0
2004-03-11 11:30:00,61.13,61.3,60.83,61.12,396500.0,42.2905,42.4082,42.083,42.2836,396500.0
2004-03-11 12:00:00,61.11,61.34,60.92,61.2,314000.0,42.2767,42.4358,42.1453,42.339,314000.0
2004-03-11 12:30:00,61.2,61.48,61.17,61.34,337200.0,42.339,42.5327,42.3182,42.4358,337200.0
2004-03-11 13:00:00,61.34,61.35,61.19,61.3,294100.0,42.4358,42.4427,42.3321,42.4082,294100.0
2004-03-11 13:30:00,61.3,61.35,61.12,61.3,426000.0,42.4082,42.4427,42.2836,42.4082,426000.0
2004-03-11 14:00:00,61.3,61.5,61.05,61.33,471300.0,42.4082,42.5465,42.2352,42.4289,471300.0
2004-03-11 14:30:00,61.34,61.4,60.87,61.02,608100.0,42.4358,42.4773,42.1107,42.2144,608100.0
2004-03-11 15:00:00,61.01,61.28,60.47,60.5,1020900.0,42.2075,42.3943,41.8339,41.8547,1020900.0
2004-03-11 15:30:00,60.5,60.67,60.04,60.14,1601000.0,41.8547,41.9723,41.5365,41.6057,1601000.0
2004-03-12 09:30:00,60.43,60.8,59.87,60.5,2069400.0,41.8063,42.0622,41.4189,41.8547,2069400.0
2004-03-12 10:00:00,60.5,60.55,60.1,60.2,836400.0,41.8547,41.8893,41.578,41.6472,836400.0
2004-03-12 10:30:00,60.17,60.47,60.16,60.4,494700.0,41.6264,41.8339,41.6195,41.7855,494700.0
2004-03-12 11:00:00,60.4,60.8,60.38,60.79,580000.0,41.7855,42.0622,41.7717,42.0553,580000.0
2004-03-12 11:30:00,60.78,61.08,60.74,61.08,491500.0,42.0484,42.256,42.0207,42.256,491500.0
2004-03-12 12:00:00,61.09,61.15,60.57,60.74,435900.0,42.2629,42.3044,41.9031,42.0207,435900.0
2004-03-12 12:30:00,60.73,60.89,60.5,60.57,364100.0,42.0138,42.1245,41.8547,41.9031,364100.0
2004-03-12 13:00:00,60.57,60.75,60.42,60.51,245600.0,41.9031,42.0277,41.7994,41.8616,245600.0
2004-03-12 13:30:00,60.51,60.65,60.49,60.58,221000.0,41.8616,41.9585,41.8478,41.91,221000.0
2004-03-12 14:00:00,60.57,60.86,60.57,60.68,290900.0,41.9031,42.1038,41.9031,41.9792,290900.0
2004-03-12 14:30:00,60.66,60.93,60.59,60.74,274200.0,41.9654,42.1522,41.917,42.0207,274200.0
2004-03-12 15:00:00,60.73,60.96,60.64,60.69,337700.0,42.0138,42.1729,41.9516,41.9861,337700.0
2004-03-12 15:30:00,60.69,60.95,60.05,60.9,1186100.0,41.9861,42.166,41.5434,42.1314,1186100.0
2004-03-15 09:30:00,60.7,60.73,59.95,60.01,1469100.0,41.9931,42.0138,41.4742,41.5157,1469100.0
2004-03-15 10:00:00,60.04,60.26,59.77,60.0,1338600.0,41.5365,41.6887,41.3497,41.5088,1338600.0
2004-03-15 10:30:00,60.01,60.05,59.67,59.68,997600.0,41.5157,41.5434,41.2805,41.2874,997600.0
2004-03-15 11:00:00,59.7,59.97,59.65,59.75,625500.0,41.3013,41.488,41.2667,41.3358,625500.0
2004-03-15 11:30:00,59.73,59.82,59.3,59.4,806900.0,41.322,41.3843,41.0245,41.0937,806900.0
2004-03-15 12:00:00,59.37,59.48,59.09,59.26,853600.0,41.073,41.1491,40.8792,40.9969,853600.0
2004-03-15 12:30:00,59.26,59.75,59.17,59.63,689100.0,40.9969,41.3358,40.9346,41.2528,689100.0
2004-03-15 13:00:00,59.62,59.79,59.43,59.47,590700.0,41.2459,41.3635,41.1145,41.1421,590700.0
2004-03-15 13:30:00,59.49,59.7,59.41,59.6,327000.0,41.156,41.3013,41.1006,41.2321,327000.0
2004-03-15 14:00:00,59.61,59.93,59.54,59.59,460600.0,41.239,41.4604,41.1906,41.2252,460600.0
2004-03-15 14:30:00,59.6,59.89,59.59,59.87,547100.0,41.2321,41.4327,41.2252,41.4189,547100.0
2004-03-15 15:00:00,59.87,60.09,59.72,59.75,733900.0,41.4189,41.5711,41.3151,41.3358,733900.0
2004-03-15 15:30:00,59.77,59.83,59.44,59.5,935900.0,41.3497,41.3912,41.1214,41.1629,935900.0
2004-03-16 09:30:00,59.89,60.03,59.43,59.64,1374800.0,41.4327,41.5296,41.1145,41.2597,1374800.0
2004-03-16 10:00:00,59.65,59.7,59.3,59.41,960300.0,41.2667,41.3013,41.0245,41.1006,960300.0
2004-03-16 10:30:00,59.41,59.71,59.39,59.5,693600.0,41.1006,41.3082,41.0868,41.1629,693600.0
2004-03-16 11:00:00,59.51,59.6,59.43,59.49,488600.0,41.1698,41.2321,41.1145,41.156,488600.0
2004-03-16 11:30:00,59.49,59.52,59.09,59.19,748100.0,41.156,41.1767,40.8792,40.9484,748100.0
2004-03-16 12:00:00,59.19,59.19,58.78,58.89,807100.0,40.9484,40.9484,40.6648,40.7409,807100.0
2004-03-16 12:30:00,58.89,58.9,58.69,58.8,476500.0,40.7409,40.7478,40.6025,40.6786,476500.0
2004-03-16 13:00:00,58.8,59.16,58.77,59.09,722400.0,40.6786,40.9277,40.6579,40.8792,722400.0
2004-03-16 13:30:00,59.09,59.31,58.99,59.0,385700.0,40.8792,41.0314,40.8101,40.817,385700.0
2004-03-16 14:00:00,59.01,59.18,58.72,58.96,729500.0,40.8239,40.9415,40.6233,40.7893,729500.0
2004-03-16 14:30:00,58.96,59.07,58.48,58.48,754700.0,40.7893,40.8654,40.4572,40.4572,754700.0
2004-03-16 15:00:00,58.54,59.12,58.45,58.94,903700.0,40.4988,40.9,40.4365,40.7755,903700.0
2004-03-16 15:30:00,58.95,59.26,58.85,58.92,1253000.0,40.7824,40.9969,40.7132,40.7616,1253000.0
2004-03-17 09:30:00,59.23,60.2,59.16,60.05,2024100.0,40.9761,41.6472,40.9277,41.5434,2024100.0
2004-03-17 10:00:00,60.02,60.81,60.0,60.47,1658600.0,41.5226,42.0692,41.5088,41.8339,1658600.0
2004-03-17 10:30:00,60.45,60.71,60.23,60.62,883200.0,41.8201,42.0,41.6679,41.9377,883200.0
2004-03-17 11:00:00,60.61,62.02,60.59,60.95,830400.0,41.9308,42.9063,41.917,42.166,830400.0
2004-03-17 11:30:00,60.96,61.19,60.93,61.12,951400.0,42.1729,42.3321,42.1522,42.2836,951400.0
2004-03-17 12:00:00,61.11,61.21,60.86,60.86,1026200.0,42.2767,42.3459,42.1038,42.1038,1026200.0
2004-03-17 12:30:00,60.86,61.0,60.76,60.97,537600.0,42.1038,42.2006,42.0346,42.1799,537600.0
2004-03-17 13:00:00,60.98,61.43,60.85,61.28,1198100.0,42.1868,42.4981,42.0968,42.3943,1198100.0
2004-03-17 13:30:00,61.28,61.48,61.06,61.15,741500.0,42.3943,42.5327,42.2421,42.3044,741500.0
2004-03-17 14:00:00,61.13,61.47,61.11,61.29,653700.0,42.2905,42.5258,42.2767,42.4012,653700.0
2004-03-17 14:30:00,61.28,61.4,61.15,61.17,410100.0,42.3943,42.4773,42.3044,42.3182,410100.0
2004-03-17 15:00:00,61.17,61.57,61.1,61.38,803700.0,42.3182,42.5949,42.2698,42.4635,803700.0
2004-03-17 15:30:00,61.38,61.45,61.28,61.3,1088700.0,42.4635,42.5119,42.3943,42.4082,1088700.0
2004-03-18 09:30:00,61.15,61.63,60.8,61.37,1402000.0,42.3044,42.6365,42.0622,42.4566,1402000.0
2004-03-18 10:00:00,61.37,61.41,60.97,61.36,1025300.0,42.4566,42.4843,42.1799,42.4497,1025300.0
2004-03-18 10:30:00,61.34,61.4,60.98,61.27,557700.0,42.4358,42.4773,42.1868,42.3874,557700.0
2004-03-18 11:00:00,61.25,61.27,60.92,61.15,384400.0,42.3736,42.3874,42.1453,42.3044,384400.0
2004-03-18 11:30:00,61.15,61.34,61.08,61.11,355900.0,42.3044,42.4358,42.256,42.2767,355900.0
2004-03-18 12:00:00,61.12,61.19,61.0,61.03,558700.0,42.2836,42.3321,42.2006,42.2214,558700.0
2004-03-18 12:30:00,61.03,61.4,60.96,61.28,606700.0,42.2214,42.4773,42.1729,42.3943,606700.0
2004-03-18 13:00:00,61.28,61.81,61.2,61.48,988400.0,42.3943,42.761,42.339,42.5327,988400.0
2004-03-18 13:30:00,61.47,61.57,61.16,61.44,380800.0,42.5258,42.5949,42.3113,42.505,380800.0
2004-03-18 14:00:00,61.44,61.54,61.14,61.14,262000.0,42.505,42.5742,42.2975,42.2975,262000.0
2004-03-18 14:30:00,61.15,61.3,61.05,61.19,310300.0,42.3044,42.4082,42.2352,42.3321,310300.0
2004-03-18 15:00:00,61.2,61.64,61.13,61.61,501900.0,42.339,42.6434,42.2905,42.6226,501900.0
2004-03-18 15:30:00,61.61,61.68,61.17,61.17,945900.0,42.6226,42.671,42.3182,42.3182,945900.0
2004-03-19 09:30:00,61.51,61.56,60.92,61.14,1258700.0,42.5534,42.588,42.1453,42.2975,1258700.0
2004-03-19 10:00:00,61.17,61.3,60.97,61.23,525700.0,42.3182,42.4082,42.1799,42.3597,525700.0
2004-03-19 10:30:00,61.22,61.68,61.11,61.62,763900.0,42.3528,42.671,42.2767,42.6295,763900.0
2004-03-19 11:00:00,61.6,61.9,61.53,61.75,554300.0,42.6157,42.8232,42.5673,42.7195,554300.0
2004-03-19 11:30:00,61.75,61.99,61.75,61.9,555600.0,42.7195,42.8855,42.7195,42.8232,555600.0
2004-03-19 12:00:00,61.89,62.05,61.84,61.9,747300.0,42.8163,42.927,42.7817,42.8232,747300.0
2004-03-19 12:30:00,61.9,61.94,61.67,61.68,333700.0,42.8232,42.8509,42.6641,42.671,333700.0
2004-03-19 13:00:00,61.68,61.79,61.26,61.4,462000.0,42.671,42.7471,42.3805,42.4773,462000.0
2004-03-19 13:30:00,61.4,61.65,61.29,61.59,572600.0,42.4773,42.6503,42.4012,42.6088,572600.0
2004-03-19 14:00:00,61.59,61.89,61.57,61.86,481900.0,42.6088,42.8163,42.5949,42.7956,481900.0
2004-03-19 14:30:00,61.86,61.98,61.56,61.57,687000.0,42.7956,42.8786,42.588,42.5949,687000.0
2004-03-19 15:00:00,61.57,61.66,61.45,61.58,614900.0,42.5949,42.6572,42.5119,42.6019,614900.0
2004-03-19 15:30:00,61.58,61.71,60.98,61.0,985900.0,42.6019,42.6918,42.1868,42.2006,985900.0
2004-03-22 09:30:00,60.86,61.0,60.5,60.5,978000.0,42.1038,42.2006,41.8547,41.8547,978000.0
2004-03-22 10:00:00,60.5,60.73,60.4,60.55,622000.0,41.8547,42.0138,41.7855,41.8893,622000.0
2004-03-22 10:30:00,60.56,60.81,60.4,60.72,655500.0,41.8962,42.0692,41.7855,42.0069,655500.0
2004-03-22 11:00:00,60.72,61.24,60.69,61.24,777600.0,42.0069,42.3666,41.9861,42.3666,777600.0
2004-03-22 11:30:00,61.25,61.32,61.08,61.2,489100.0,42.3736,42.422,42.256,42.339,489100.0
2004-03-22 12:00:00,61.2,61.22,60.88,61.02,343900.0,42.339,42.3528,42.1176,42.2144,343900.0
2004-03-22 12:30:00,61.0,61.19,60.99,61.1,289400.0,42.2006,42.3321,42.1937,42.2698,289400.0
2004-03-22 13:00:00,61.09,61.1,60.56,60.64,437700.0,42.2629,42.2698,41.8962,41.9516,437700.0
2004-03-22 13:30:00,60.63,60.87,60.56,60.67,413800.0,41.9446,42.1107,41.8962,41.9723,413800.0
2004-03-22 14:00:00,60.66,60.66,60.21,60.46,892000.0,41.9654,41.9654,41.6541,41.827,892000.0
2004-03-22 14:30:00,60.46,60.64,60.11,60.12,703700.0,41.827,41.9516,41.5849,41.5918,703700.0
2004-03-22 15:00:00,60.14,60.43,60.05,60.11,684900.0,41.6057,41.8063,41.5434,41.5849,684900.0
2004-03-22 15:30:00,60.14,60.27,60.0,60.11,1265800.0,41.6057,41.6956,41.5088,41.5849,1265800.0
2004-03-23 09:30:00,60.73,60.77,59.66,59.91,2106300.0,42.0138,42.0415,41.2736,41.4465,2106300.0
2004-03-23 10:00:00,59.91,60.0,59.57,59.96,1421600.0,41.4465,41.5088,41.2113,41.4811,1421600.0
2004-03-23 10:30:00,59.96,59.96,59.55,59.91,728000.0,41.4811,41.4811,41.1975,41.4465,728000.0
2004-03-23 11:00:00,59.91,59.93,59.43,59.48,710400.0,41.4465,41.4604,41.1145,41.1491,710400.0
2004-03-23 11:30:00,59.49,59.52,58.81,59.35,1590600.0,41.156,41.1767,40.6855,41.0591,1590600.0
2004-03-23 12:00:00,59.35,59.36,58.75,59.12,825000.0,41.0591,41.066,40.644,40.9,825000.0
2004-03-23 12:30:00,59.1,59.12,58.51,58.83,1054100.0,40.8862,40.9,40.478,40.6994,1054100.0
2004-03-23 13:00:00,58.87,58.96,58.33,58.46,1960800.0,40.727,40.7893,40.3535,40.4434,1960800.0
2004-03-23 13:30:00,58.45,58.89,56.85,58.73,1650800.0,40.4365,40.7409,39.3296,40.6302,1650800.0
2004-03-23 14:00:00,58.73,59.8,58.35,58.44,1151000.0,40.6302,41.3704,40.3673,40.4296,1151000.0
2004-03-23 14:30:00,58.45,58.81,58.38,58.75,1514600.0,40.4365,40.6855,40.3881,40.644,1514600.0
2004-03-23 15:00:00,58.73,58.76,58.34,58.68,1111300.0,40.6302,40.6509,40.3604,40.5956,1111300.0
2004-03-23 15:30:00,58.69,58.7,57.79,57.82,2525200.0,40.6025,40.6094,39.9799,40.0006,2525200.0
2004-03-24 10:00:00,58.38,58.55,58.26,58.47,450900.0,40.3881,40.5057,40.305,40.4503,450900.0
2004-03-24 10:30:00,58.47,58.65,58.3,58.41,1484300.0,40.4503,40.5748,40.3327,40.4088,1484300.0
2004-03-24 11:00:00,58.41,58.76,58.06,58.64,1305600.0,40.4088,40.6509,40.1667,40.5679,1305600.0
2004-03-24 11:30:00,58.65,58.73,58.44,58.56,723700.0,40.5748,40.6302,40.4296,40.5126,723700.0
2004-03-24 12:00:00,58.54,58.7,58.48,58.64,804600.0,40.4988,40.6094,40.4572,40.5679,804600.0
2004-03-24 12:30:00,58.64,58.87,58.59,58.68,787400.0,40.5679,40.727,40.5333,40.5956,787400.0
2004-03-24 13:00:00,58.67,58.67,58.41,58.61,537800.0,40.5887,40.5887,40.4088,40.5472,537800.0
2004-03-24 13:30:00,58.63,58.66,58.44,58.55,719800.0,40.561,40.5818,40.4296,40.5057,719800.0
2004-03-24 14:00:00,58.56,58.61,58.43,58.51,786100.0,40.5126,40.5472,40.4227,40.478,786100.0
2004-03-24 14:30:00,58.51,58.55,58.41,58.46,1113900.0,40.478,40.5057,40.4088,40.4434,1113900.0
2004-03-24 15:00:00,58.48,58.52,58.22,58.29,1154800.0,40.4572,40.4849,40.2774,40.3258,1154800.0
2004-03-24 15:30:00,58.3,58.31,57.94,58.15,1845600.0,40.3327,40.3396,40.0837,40.2289,1845600.0
2004-03-25 09:30:00,58.38,58.65,58.0,58.1,1645200.0,40.3881,40.5748,40.1252,40.1944,1645200.0
2004-03-25 10:00:00,58.1,58.37,57.9,58.23,964700.0,40.1944,40.3811,40.056,40.2843,964700.0
2004-03-25 10:30:00,58.23,58.37,58.13,58.28,748500.0,40.2843,40.3811,40.2151,40.3189,748500.0
2004-03-25 11:00:00,58.27,58.64,58.25,58.55,626900.0,40.312,40.5679,40.2981,40.5057,626900.0
2004-03-25 11:30:00,58.52,58.62,58.43,58.55,1372100.0,40.4849,40.5541,40.4227,40.5057,1372100.0
2004-03-25 12:00:00,58.55,58.78,58.35,58.76,835500.0,40.5057,40.6648,40.3673,40.6509,835500.0
2004-03-25 12:30:00,58.77,59.03,58.74,58.9,593900.0,40.6579,40.8377,40.6371,40.7478,593900.0
2004-03-25 13:00:00,58.9,59.23,58.79,59.21,526900.0,40.7478,40.9761,40.6717,40.9623,526900.0
2004-03-25 13:30:00,59.2,59.36,59.07,59.35,562600.0,40.9553,41.066,40.8654,41.0591,562600.0
2004-03-25 14:00:00,59.35,59.37,58.98,59.09,466100.0,41.0591,41.073,40.8031,40.8792,466100.0
2004-03-25 14:30:00,59.08,59.13,58.87,58.9,526800.0,40.8723,40.9069,40.727,40.7478,526800.0
2004-03-25 15:00:00,58.9,59.45,58.89,59.42,451000.0,40.7478,41.1283,40.7409,41.1075,451000.0
2004-03-25 15:30:00,59.43,59.45,58.96,59.07,1209000.0,41.1145,41.1283,40.7893,40.8654,1209000.0
2004-03-26 09:30:00,59.07,59.25,58.81,59.12,1235500.0,40.8654,40.9899,40.6855,40.9,1235500.0
2004-03-26 10:00:00,59.12,59.15,58.53,58.81,763900.0,40.9,40.9208,40.4918,40.6855,763900.0
2004-03-26 10:30:00,58.81,58.82,58.45,58.55,1100000.0,40.6855,40.6925,40.4365,40.5057,1100000.0
2004-03-26 11:00:00,58.55,58.56,58.34,58.47,760800.0,40.5057,40.5126,40.3604,40.4503,760800.0
2004-03-26 11:30:00,58.46,58.67,58.43,58.48,617900.0,40.4434,40.5887,40.4227,40.4572,617900.0
2004-03-26 12:00:00,58.45,58.6,58.36,58.5,522100.0,40.4365,40.5403,40.3742,40.4711,522100.0
2004-03-26 12:30:00,58.5,58.55,58.32,58.42,475000.0,40.4711,40.5057,40.3466,40.4157,475000.0
2004-03-26 13:00:00,58.41,58.58,58.41,58.49,419900.0,40.4088,40.5264,40.4088,40.4642,419900.0
2004-03-26 13:30:00,58.49,58.49,58.15,58.16,407800.0,40.4642,40.4642,40.2289,40.2359,407800.0
2004-03-26 14:00:00,58.17,58.43,58.15,58.33,318600.0,40.2428,40.4227,40.2289,40.3535,318600.0
2004-03-26 14:30:00,58.33,58.51,58.3,58.51,389200.0,40.3535,40.478,40.3327,40.478,389200.0
2004-03-26 15:00:00,58.52,58.73,58.46,58.5,533300.0,40.4849,40.6302,40.4434,40.4711,533300.0
2004-03-26 15:30:00,58.5,58.94,58.08,58.09,1218700.0,40.4711,40.7755,40.1805,40.1874,1218700.0
2004-03-29 09:30:00,57.92,58.89,57.85,58.57,1849700.0,40.0698,40.7409,40.0214,40.5195,1849700.0
2004-03-29 10:00:00,58.57,59.12,58.57,59.07,1118000.0,40.5195,40.9,40.5195,40.8654,1118000.0
2004-03-29 10:30:00,59.07,59.26,58.89,59.09,851700.0,40.8654,40.9969,40.7409,40.8792,851700.0
2004-03-29 11:00:00,59.09,59.26,59.0,59.22,828200.0,40.8792,40.9969,40.817,40.9692,828200.0
2004-03-29 11:30:00,59.23,59.65,59.18,59.55,810100.0,40.9761,41.2667,40.9415,41.1975,810100.0
2004-03-29 12:00:00,59.57,59.86,59.53,59.83,611400.0,41.2113,41.4119,41.1836,41.3912,611400.0
2004-03-29 12:30:00,59.82,60.04,59.73,59.87,666300.0,41.3843,41.5365,41.322,41.4189,666300.0
2004-03-29 13:00:00,59.87,59.88,59.61,59.78,371000.0,41.4189,41.4258,41.239,41.3566,371000.0
2004-03-29 13:30:00,59.78,59.9,59.76,59.9,327900.0,41.3566,41.4396,41.3428,41.4396,327900.0
2004-03-29 14:00:00,59.9,60.0,59.68,59.8,593000.0,41.4396,41.5088,41.2874,41.3704,593000.0
2004-03-29 14:30:00,59.8,59.87,59.6,59.79,573400.0,41.3704,41.4189,41.2321,41.3635,573400.0
2004-03-29 15:00:00,59.78,59.96,59.76,59.82,587300.0,41.3566,41.4811,41.3428,41.3843,587300.0
2004-03-29 15:30:00,59.83,59.84,59.13,59.59,1538100.0,41.3912,41.3981,40.9069,41.2252,1538100.0
2004-03-30 09:30:00,59.67,64.15,59.18,59.32,1362100.0,41.2805,44.3798,40.9415,41.0384,1362100.0
2004-03-30 10:00:00,59.32,59.39,58.92,59.12,883200.0,41.0384,41.0868,40.7616,40.9,883200.0
2004-03-30 10:30:00,59.15,59.4,59.04,59.34,474300.0,40.9208,41.0937,40.8447,41.0522,474300.0
2004-03-30 11:00:00,59.33,59.5,59.11,59.31,495200.0,41.0453,41.1629,40.8931,41.0314,495200.0
2004-03-30 11:30:00,59.32,59.39,59.01,59.01,363100.0,41.0384,41.0868,40.8239,40.8239,363100.0
2004-03-30 12:00:00,59.03,59.15,59.0,59.05,361400.0,40.8377,40.9208,40.817,40.8516,361400.0
2004-03-30 12:30:00,59.04,59.92,58.82,58.92,628100.0,40.8447,41.4535,40.6925,40.7616,628100.0
2004-03-30 13:00:00,58.9,58.95,58.72,58.72,436600.0,40.7478,40.7824,40.6233,40.6233,436600.0
2004-03-30 13:30:00,58.72,58.97,58.7,58.87,370300.0,40.6233,40.7962,40.6094,40.727,370300.0
2004-03-30 14:00:00,58.87,58.92,58.7,58.83,475200.0,40.727,40.7616,40.6094,40.6994,475200.0
2004-03-30 14:30:00,58.82,59.01,58.76,58.95,457800.0,40.6925,40.8239,40.6509,40.7824,457800.0
2004-03-30 15:00:00,58.94,59.15,58.9,58.98,726200.0,40.7755,40.9208,40.7478,40.8031,726200.0
2004-03-30 15:30:00,58.97,59.16,58.87,59.0,1188100.0,40.7962,40.9277,40.727,40.817,1188100.0
2004-03-31 09:30:00,58.84,59.85,58.34,58.41,1392700.0,40.7063,41.405,40.3604,40.4088,1392700.0
2004-03-31 10:00:00,58.41,58.53,58.3,58.42,843300.0,40.4088,40.4918,40.3327,40.4157,843300.0
2004-03-31 10:30:00,58.42,58.47,58.3,58.3,522700.0,40.4157,40.4503,40.3327,40.3327,522700.0
2004-03-31 11:00:00,58.31,58.33,58.11,58.24,722600.0,40.3396,40.3535,40.2013,40.2912,722600.0
2004-03-31 11:30:00,58.23,58.3,58.1,58.26,398800.0,40.2843,40.3327,40.1944,40.305,398800.0
2004-03-31 12:00:00,58.27,58.49,58.23,58.45,533400.0,40.312,40.4642,40.2843,40.4365,533400.0
2004-03-31 12:30:00,58.45,58.5,58.33,58.35,389700.0,40.4365,40.4711,40.3535,40.3673,389700.0
2004-03-31 13:00:00,58.35,58.45,58.2,58.24,599600.0,40.3673,40.4365,40.2635,40.2912,599600.0
2004-03-31 13:30:00,58.24,58.3,58.15,58.24,559500.0,40.2912,40.3327,40.2289,40.2912,559500.0
2004-03-31 14:00:00,58.23,58.49,58.23,58.45,640800.0,40.2843,40.4642,40.2843,40.4365,640800.0
2004-03-31 14:30:00,58.46,58.73,58.45,58.7,906700.0,40.4434,40.6302,40.4365,40.6094,906700.0
2004-03-31 15:00:00,58.7,58.71,58.31,58.4,723300.0,40.6094,40.6164,40.3396,40.4019,723300.0
2004-03-31 15:30:00,58.4,58.56,58.15,58.15,1125600.0,40.4019,40.5126,40.2289,40.2289,1125600.0
2004-04-01 09:30:00,58.28,58.7,58.15,58.29,1112000.0,40.3189,40.6094,40.2289,40.3258,1112000.0
2004-04-01 10:00:00,58.29,58.7,58.29,58.7,822900.0,40.3258,40.6094,40.3258,40.6094,822900.0
2004-04-01 10:30:00,58.7,58.9,58.58,58.74,576000.0,40.6094,40.7478,40.5264,40.6371,576000.0
2004-04-01 11:00:00,58.74,58.87,58.55,58.57,605900.0,40.6371,40.727,40.5057,40.5195,605900.0
2004-04-01 11:30:00,58.58,58.7,58.46,58.51,534100.0,40.5264,40.6094,40.4434,40.478,534100.0
2004-04-01 12:00:00,58.52,58.55,58.31,58.46,445100.0,40.4849,40.5057,40.3396,40.4434,445100.0
2004-04-01 12:30:00,58.44,58.46,58.29,58.31,441100.0,40.4296,40.4434,40.3258,40.3396,441100.0
2004-04-01 13:00:00,58.29,58.45,58.25,58.33,400900.0,40.3258,40.4365,40.2981,40.3535,400900.0
2004-04-01 13:30:00,58.34,58.46,58.29,58.4,503600.0,40.3604,40.4434,40.3258,40.4019,503600.0
2004-04-01 14:00:00,58.41,58.62,58.36,58.59,571800.0,40.4088,40.5541,40.3742,40.5333,571800.0
2004-04-01 14:30:00,58.59,58.65,58.38,58.44,447800.0,40.5333,40.5748,40.3881,40.4296,447800.0
2004-04-01 15:00:00,58.44,58.56,58.23,58.31,598700.0,40.4296,40.5126,40.2843,40.3396,598700.0
2004-04-01 15:30:00,58.32,58.64,58.27,58.59,889300.0,40.3466,40.5679,40.312,40.5333,889300.0
2004-04-02 09:30:00,59.65,59.66,58.83,59.1,1427400.0,41.2667,41.2736,40.6994,40.8862,1427400.0
2004-04-02 10:00:00,59.08,59.2,58.18,58.76,957600.0,40.8723,40.9553,40.2497,40.6509,957600.0
2004-04-02 10:30:00,58.76,59.09,58.67,59.07,694600.0,40.6509,40.8792,40.5887,40.8654,694600.0
2004-04-02 11:00:00,59.06,59.45,58.98,59.17,822100.0,40.8585,41.1283,40.8031,40.9346,822100.0
2004-04-02 11:30:00,59.17,59.38,59.11,59.32,507100.0,40.9346,41.0799,40.8931,41.0384,507100.0
2004-04-02 12:00:00,59.32,59.45,59.22,59.39,408500.0,41.0384,41.1283,40.9692,41.0868,408500.0
2004-04-02 12:30:00,59.37,59.51,59.3,59.35,413600.0,41.073,41.1698,41.0245,41.0591,413600.0
2004-04-02 13:00:00,59.31,59.34,59.02,59.04,499500.0,41.0314,41.0522,40.8308,40.8447,499500.0
2004-04-02 13:30:00,59.05,59.42,59.0,59.42,558000.0,40.8516,41.1075,40.817,41.1075,558000.0
2004-04-02 14:00:00,59.42,59.51,59.21,59.26,423700.0,41.1075,41.1698,40.9623,40.9969,423700.0
2004-04-02 14:30:00,59.26,59.41,59.19,59.36,447900.0,40.9969,41.1006,40.9484,41.066,447900.0
2004-04-02 15:00:00,59.37,59.51,59.18,59.51,422600.0,41.073,41.1698,40.9415,41.1698,422600.0
2004-04-02 15:30:00,59.5,59.54,59.22,59.54,972700.0,41.1629,41.1906,40.9692,41.1906,972700.0
2004-04-05 09:30:00,59.54,59.75,59.21,59.47,841200.0,41.1906,41.3358,40.9623,41.1421,841200.0
2004-04-05 10:00:00,59.48,59.67,59.29,59.3,636700.0,41.1491,41.2805,41.0176,41.0245,636700.0
2004-04-05 10:30:00,59.32,59.44,59.21,59.25,392400.0,41.0384,41.1214,40.9623,40.9899,392400.0
2004-04-05 11:00:00,59.25,59.48,59.24,59.45,494500.0,40.9899,41.1491,40.983,41.1283,494500.0
2004-04-05 11:30:00,59.43,59.48,59.34,59.44,270000.0,41.1145,41.1491,41.0522,41.1214,270000.0
2004-04-05 12:00:00,59.43,59.56,59.39,59.54,368500.0,41.1145,41.2044,41.0868,41.1906,368500.0
2004-04-05 12:30:00,59.54,59.83,59.53,59.69,398400.0,41.1906,41.3912,41.1836,41.2943,398400.0
2004-04-05 13:00:00,59.67,59.68,59.59,59.67,304000.0,41.2805,41.2874,41.2252,41.2805,304000.0
2004-04-05 13:30:00,59.66,59.78,59.64,59.64,246800.0,41.2736,41.3566,41.2597,41.2597,246800.0
2004-04-05 14:00:00,59.66,59.66,59.47,59.49,245100.0,41.2736,41.2736,41.1421,41.156,245100.0
2004-04-05 14:30:00,59.49,59.53,59.36,59.38,391000.0,41.156,41.1836,41.066,41.0799,391000.0
2004-04-05 15:00:00,59.37,59.54,59.35,59.46,407300.0,41.073,41.1906,41.0591,41.1352,407300.0
2004-04-05 15:30:00,59.46,59.7,59.41,59.7,1285500.0,41.1352,41.3013,41.1006,41.3013,1285500.0
2004-04-06 09:30:00,59.3,59.61,58.76,59.03,1193400.0,41.0245,41.239,40.6509,40.8377,1193400.0
2004-04-06 10:00:00,59.03,59.08,58.72,58.86,793900.0,40.8377,40.8723,40.6233,40.7201,793900.0
2004-04-06 10:30:00,58.89,59.1,58.83,59.0,696000.0,40.7409,40.8862,40.6994,40.817,696000.0
2004-04-06 11:00:00,59.01,59.03,58.83,58.85,666300.0,40.8239,40.8377,40.6994,40.7132,666300.0
2004-04-06 11:30:00,58.85,59.16,58.84,59.12,627600.0,40.7132,40.9277,40.7063,40.9,627600.0
2004-04-06 12:00:00,59.13,59.13,58.95,59.07,366800.0,40.9069,40.9069,40.7824,40.8654,366800.0
2004-04-06 12:30:00,59.07,59.17,59.03,59.03,262200.0,40.8654,40.9346,40.8377,40.8377,262200.0
2004-04-06 13:00:00,59.03,59.1,58.99,59.02,395500.0,40.8377,40.8862,40.8101,40.8308,395500.0
2004-04-06 13:30:00,59.0,59.07,58.92,58.94,321800.0,40.817,40.8654,40.7616,40.7755,321800.0
2004-04-06 14:00:00,58.96,59.14,58.93,59.06,417500.0,40.7893,40.9138,40.7686,40.8585,417500.0
2004-04-06 14:30:00,59.08,59.17,59.02,59.05,412800.0,40.8723,40.9346,40.8308,40.8516,412800.0
2004-04-06 15:00:00,59.03,59.05,58.85,58.85,597900.0,40.8377,40.8516,40.7132,40.7132,597900.0
2004-04-06 15:30:00,58.85,59.05,58.78,58.81,758800.0,40.7132,40.8516,40.6648,40.6855,758800.0
2004-04-07 09:30:00,58.88,58.94,58.31,58.42,1172100.0,40.734,40.7755,40.3396,40.4157,1172100.0
2004-04-07 10:00:00,58.41,58.45,58.3,58.4,1046100.0,40.4088,40.4365,40.3327,40.4019,1046100.0
2004-04-07 10:30:00,58.41,58.56,58.25,58.44,580200.0,40.4088,40.5126,40.2981,40.4296,580200.0
2004-04-07 11:00:00,58.44,58.53,58.37,58.45,368800.0,40.4296,40.4918,40.3811,40.4365,368800.0
2004-04-07 11:30:00,58.44,58.57,58.4,58.5,399000.0,40.4296,40.5195,40.4019,40.4711,399000.0
2004-04-07 12:00:00,58.5,58.53,58.35,58.44,525600.0,40.4711,40.4918,40.3673,40.4296,525600.0
2004-04-07 12:30:00,58.43,58.46,58.31,58.35,418700.0,40.4227,40.4434,40.3396,40.3673,418700.0
2004-04-07 13:00:00,58.35,58.4,58.25,58.37,541900.0,40.3673,40.4019,40.2981,40.3811,541900.0
2004-04-07 13:30:00,58.37,58.43,58.25,58.31,440400.0,40.3811,40.4227,40.2981,40.3396,440400.0
2004-04-07 14:00:00,58.3,58.32,58.22,58.29,536300.0,40.3327,40.3466,40.2774,40.3258,536300.0
2004-04-07 14:30:00,58.31,58.35,58.19,58.31,750100.0,40.3396,40.3673,40.2566,40.3396,750100.0
2004-04-07 15:00:00,58.31,58.44,58.31,58.32,756300.0,40.3396,40.4296,40.3396,40.3466,756300.0
2004-04-07 15:30:00,58.32,58.38,58.0,58.01,1211500.0,40.3466,40.3881,40.1252,40.1321,1211500.0
2004-04-08 09:30:00,58.5,58.82,58.47,58.61,1039700.0,40.4711,40.6925,40.4503,40.5472,1039700.0
2004-04-08 10:00:00,58.61,58.7,58.33,58.45,818600.0,40.5472,40.6094,40.3535,40.4365,818600.0
2004-04-08 10:30:00,58.47,58.67,58.36,58.59,340600.0,40.4503,40.5887,40.3742,40.5333,340600.0
2004-04-08 11:00:00,58.58,58.62,58.38,58.5,406600.0,40.5264,40.5541,40.3881,40.4711,406600.0
2004-04-08 11:30:00,58.48,58.68,58.48,58.61,251500.0,40.4572,40.5956,40.4572,40.5472,251500.0
2004-04-08 12:00:00,58.62,58.68,58.55,58.58,254300.0,40.5541,40.5956,40.5057,40.5264,254300.0
2004-04-08 12:30:00,58.58,58.65,58.55,58.58,268800.0,40.5264,40.5748,40.5057,40.5264,268800.0
2004-04-08 13:00:00,58.6,58.71,58.58,58.61,190000.0,40.5403,40.6164,40.5264,40.5472,190000.0
2004-04-08 13:30:00,58.6,58.66,58.54,58.55,327600.0,40.5403,40.5818,40.4988,40.5057,327600.0
2004-04-08 14:00:00,58.55,58.55,58.1,58.26,592500.0,40.5057,40.5057,40.1944,40.305,592500.0
2004-04-08 14:30:00,58.26,58.37,58.18,58.28,376400.0,40.305,40.3811,40.2497,40.3189,376400.0
2004-04-08 15:00:00,58.29,58.34,58.02,58.12,490000.0,40.3258,40.3604,40.139,40.2082,490000.0
2004-04-08 15:30:00,58.11,58.34,58.0,58.31,793400.0,40.2013,40.3604,40.1252,40.3396,793400.0
2004-04-12 09:30:00,58.48,58.64,58.32,58.52,645400.0,40.4572,40.5679,40.3466,40.4849,645400.0
2004-04-12 10:00:00,58.5,58.6,58.42,58.53,323500.0,40.4711,40.5403,40.4157,40.4918,323500.0
2004-04-12 10:30:00,58.51,58.67,58.5,58.6,318000.0,40.478,40.5887,40.4711,40.5403,318000.0
2004-04-12 11:00:00,58.61,58.63,58.49,58.49,313200.0,40.5472,40.561,40.4642,40.4642,313200.0
2004-04-12 11:30:00,58.49,58.55,58.42,58.53,273400.0,40.4642,40.5057,40.4157,40.4918,273400.0
2004-04-12 12:00:00,58.54,58.58,58.47,58.55,215000.0,40.4988,40.5264,40.4503,40.5057,215000.0
2004-04-12 12:30:00,58.54,58.56,58.5,58.55,183000.0,40.4988,40.5126,40.4711,40.5057,183000.0
2004-04-12 13:00:00,58.56,58.58,58.46,58.48,257400.0,40.5126,40.5264,40.4434,40.4572,257400.0
2004-04-12 13:30:00,58.46,58.59,58.46,58.5,132400.0,40.4434,40.5333,40.4434,40.4711,132400.0
2004-04-12 14:00:00,58.51,58.62,58.49,58.6,215500.0,40.478,40.5541,40.4642,40.5403,215500.0
2004-04-12 14:30:00,58.6,58.73,58.59,58.61,305600.0,40.5403,40.6302,40.5333,40.5472,305600.0
2004-04-12 15:00:00,58.59,58.73,58.56,58.65,370500.0,40.5333,40.6302,40.5126,40.5748,370500.0
2004-04-12 15:30:00,58.65,58.98,58.62,58.86,1085600.0,40.5748,40.8031,40.5541,40.7201,1085600.0
2004-04-13 09:30:00,59.0,59.41,58.94,59.02,1226400.0,40.817,41.1006,40.7755,40.8308,1226400.0
2004-04-13 10:00:00,59.02,59.25,58.85,59.15,1153300.0,40.8308,40.9899,40.7132,40.9208,1153300.0
2004-04-13 10:30:00,59.16,59.3,59.1,59.15,618000.0,40.9277,41.0245,40.8862,40.9208,618000.0
2004-04-13 11:00:00,59.18,59.27,59.1,59.22,316900.0,40.9415,41.0038,40.8862,40.9692,316900.0
2004-04-13 11:30:00,59.23,59.4,59.21,59.3,621500.0,40.9761,41.0937,40.9623,41.0245,621500.0
2004-04-13 12:00:00,59.31,59.37,59.19,59.25,624800.0,41.0314,41.073,40.9484,40.9899,624800.0
2004-04-13 12:30:00,59.27,59.36,59.17,59.3,386700.0,41.0038,41.066,40.9346,41.0245,386700.0
2004-04-13 13:00:00,59.29,59.32,59.22,59.27,239100.0,41.0176,41.0384,40.9692,41.0038,239100.0
2004-04-13 13:30:00,59.27,59.28,59.04,59.1,461400.0,41.0038,41.0107,40.8447,40.8862,461400.0
2004-04-13 14:00:00,59.1,59.19,58.86,58.94,649100.0,40.8862,40.9484,40.7201,40.7755,649100.0
2004-04-13 14:30:00,58.93,59.07,58.9,59.04,427100.0,40.7686,40.8654,40.7478,40.8447,427100.0
2004-04-13 15:00:00,59.03,59.03,58.67,58.73,872900.0,40.8377,40.8377,40.5887,40.6302,872900.0
2004-04-13 15:30:00,58.73,58.88,58.54,58.59,907400.0,40.6302,40.734,40.4988,40.5333,907400.0
2004-04-14 09:30:00,58.54,59.03,58.38,58.97,1289300.0,40.4988,40.8377,40.3881,40.7962,1289300.0
2004-04-14 10:00:00,58.97,59.34,58.85,59.1,930500.0,40.7962,41.0522,40.7132,40.8862,930500.0
2004-04-14 10:30:00,59.1,59.18,58.81,58.96,761800.0,40.8862,40.9415,40.6855,40.7893,761800.0
2004-04-14 11:00:00,58.95,59.55,58.95,59.36,898200.0,40.7824,41.1975,40.7824,41.066,898200.0
2004-04-14 11:30:00,59.34,59.38,59.2,59.25,495200.0,41.0522,41.0799,40.9553,40.9899,495200.0
2004-04-14 12:00:00,59.25,59.31,59.2,59.21,430800.0,40.9899,41.0314,40.9553,40.9623,430800.0
2004-04-14 12:30:00,59.2,59.25,59.05,59.15,419300.0,40.9553,40.9899,40.8516,40.9208,419300.0
2004-04-14 13:00:00,59.16,59.16,58.8,58.8,418400.0,40.9277,40.9277,40.6786,40.6786,418400.0
2004-04-14 13:30:00,58.8,59.23,58.79,59.15,404700.0,40.6786,40.9761,40.6717,40.9208,404700.0
2004-04-14 14:00:00,59.15,59.21,59.06,59.13,353200.0,40.9208,40.9623,40.8585,40.9069,353200.0
2004-04-14 14:30:00,59.12,59.33,59.07,59.32,565900.0,40.9,41.0453,40.8654,41.0384,565900.0
2004-04-14 15:00:00,59.32,59.33,59.03,59.29,771000.0,41.0384,41.0453,40.8377,41.0176,771000.0
2004-04-14 15:30:00,59.27,59.28,58.97,59.17,1024000.0,41.0038,41.0107,40.7962,40.9346,1024000.0
2004-04-15 09:30:00,59.59,59.65,59.09,59.28,1028600.0,41.2252,41.2667,40.8792,41.0107,1028600.0
2004-04-15 10:00:00,59.29,59.63,59.22,59.63,688100.0,41.0176,41.2528,40.9692,41.2528,688100.0
2004-04-15 10:30:00,59.63,59.69,59.37,59.49,836500.0,41.2528,41.2943,41.073,41.156,836500.0
2004-04-15 11:00:00,59.48,59.56,59.4,59.53,614900.0,41.1491,41.2044,41.0937,41.1836,614900.0
2004-04-15 11:30:00,59.52,59.78,59.48,59.7,619300.0,41.1767,41.3566,41.1491,41.3013,619300.0
2004-04-15 12:00:00,59.7,60.24,59.7,60.13,1415800.0,41.3013,41.6748,41.3013,41.5987,1415800.0
2004-04-15 12:30:00,60.12,60.28,60.0,60.28,797800.0,41.5918,41.7025,41.5088,41.7025,797800.0
2004-04-15 13:00:00,60.28,60.36,60.16,60.36,886900.0,41.7025,41.7579,41.6195,41.7579,886900.0
2004-04-15 13:30:00,60.37,60.5,60.25,60.32,623100.0,41.7648,41.8547,41.6818,41.7302,623100.0
2004-04-15 14:00:00,60.3,60.35,60.04,60.27,683300.0,41.7163,41.7509,41.5365,41.6956,683300.0
2004-04-15 14:30:00,60.26,60.4,60.14,60.27,691100.0,41.6887,41.7855,41.6057,41.6956,691100.0
2004-04-15 15:00:00,60.29,60.45,60.26,60.37,548100.0,41.7094,41.8201,41.6887,41.7648,548100.0
2004-04-15 15:30:00,60.37,60.65,60.26,60.32,1732800.0,41.7648,41.9585,41.6887,41.7302,1732800.0
2004-04-16 09:30:00,60.38,60.5,60.0,60.29,1325000.0,41.7717,41.8547,41.5088,41.7094,1325000.0
2004-04-16 10:00:00,60.29,60.77,60.24,60.45,737300.0,41.7094,42.0415,41.6748,41.8201,737300.0
2004-04-16 10:30:00,60.48,60.74,60.2,60.63,549800.0,41.8409,42.0207,41.6472,41.9446,549800.0
2004-04-16 11:00:00,60.63,60.8,60.59,60.65,563300.0,41.9446,42.0622,41.917,41.9585,563300.0
2004-04-16 11:30:00,60.67,60.73,60.41,60.43,503000.0,41.9723,42.0138,41.7924,41.8063,503000.0
2004-04-16 12:00:00,60.44,60.65,60.39,60.5,355300.0,41.8132,41.9585,41.7786,41.8547,355300.0
2004-04-16 12:30:00,60.5,60.65,60.48,60.52,262000.0,41.8547,41.9585,41.8409,41.8685,262000.0
2004-04-16 13:00:00,60.51,60.53,60.3,60.32,330100.0,41.8616,41.8755,41.7163,41.7302,330100.0
2004-04-16 13:30:00,60.32,60.5,60.3,60.5,859300.0,41.7302,41.8547,41.7163,41.8547,859300.0
2004-04-16 14:00:00,60.5,60.63,60.35,60.57,302200.0,41.8547,41.9446,41.7509,41.9031,302200.0
2004-04-16 14:30:00,60.57,60.59,60.37,60.39,530200.0,41.9031,41.917,41.7648,41.7786,530200.0
2004-04-16 15:00:00,60.39,60.47,60.13,60.16,932300.0,41.7786,41.8339,41.5987,41.6195,932300.0
2004-04-16 15:30:00,60.15,60.33,60.02,60.17,1071300.0,41.6126,41.7371,41.5226,41.6264,1071300.0
2004-04-19 09:30:00,60.19,62.0,60.0,60.2,1026800.0,41.6402,42.8924,41.5088,41.6472,1026800.0
2004-04-19 10:00:00,60.2,60.58,59.96,60.45,646800.0,41.6472,41.91,41.4811,41.8201,646800.0
2004-04-19 10:30:00,60.45,60.47,60.15,60.23,638200.0,41.8201,41.8339,41.6126,41.6679,638200.0
2004-04-19 11:00:00,60.22,60.49,60.05,60.39,354100.0,41.661,41.8478,41.5434,41.7786,354100.0
2004-04-19 11:30:00,60.4,60.45,60.25,60.41,349700.0,41.7855,41.8201,41.6818,41.7924,349700.0
2004-04-19 12:00:00,60.41,60.43,60.19,60.29,478400.0,41.7924,41.8063,41.6402,41.7094,478400.0
2004-04-19 12:30:00,60.29,60.36,60.28,60.34,208800.0,41.7094,41.7579,41.7025,41.744,208800.0
2004-04-19 13:00:00,60.33,60.35,60.0,60.12,366000.0,41.7371,41.7509,41.5088,41.5918,366000.0
2004-04-19 13:30:00,60.14,60.31,60.12,60.31,261800.0,41.6057,41.7233,41.5918,41.7233,261800.0
2004-04-19 14:00:00,60.3,60.32,60.1,60.18,339300.0,41.7163,41.7302,41.578,41.6333,339300.0
2004-04-19 14:30:00,60.17,60.35,60.12,60.31,477600.0,41.6264,41.7509,41.5918,41.7233,477600.0
2004-04-19 15:00:00,60.31,60.49,60.27,60.3,556500.0,41.7233,41.8478,41.6956,41.7163,556500.0
2004-04-19 15:30:00,60.28,60.45,60.16,60.36,899800.0,41.7025,41.8201,41.6195,41.7579,899800.0
2004-04-20 09:30:00,60.51,60.51,60.25,60.31,647400.0,41.8616,41.8616,41.6818,41.7233,647400.0
2004-04-20 10:00:00,60.32,60.4,59.78,59.81,980700.0,41.7302,41.7855,41.3566,41.3774,980700.0
2004-04-20 10:30:00,59.81,60.05,59.8,59.86,538700.0,41.3774,41.5434,41.3704,41.4119,538700.0
2004-04-20 11:00:00,59.86,59.96,59.63,59.66,626700.0,41.4119,41.4811,41.2528,41.2736,626700.0
2004-04-20 11:30:00,59.67,59.77,59.32,59.34,542400.0,41.2805,41.3497,41.0384,41.0522,542400.0
2004-04-20 12:00:00,59.34,59.64,59.33,59.4,466000.0,41.0522,41.2597,41.0453,41.0937,466000.0
2004-04-20 12:30:00,59.4,59.87,59.39,59.71,369800.0,41.0937,41.4189,41.0868,41.3082,369800.0
2004-04-20 13:00:00,59.71,59.87,59.59,59.8,293800.0,41.3082,41.4189,41.2252,41.3704,293800.0
2004-04-20 13:30:00,59.8,60.05,59.8,59.92,341700.0,41.3704,41.5434,41.3704,41.4535,341700.0
2004-04-20 14:00:00,59.92,59.98,59.79,59.95,337900.0,41.4535,41.495,41.3635,41.4742,337900.0
2004-04-20 14:30:00,59.93,59.95,59.31,59.41,831500.0,41.4604,41.4742,41.0314,41.1006,831500.0
2004-04-20 15:00:00,59.4,59.98,59.26,59.29,817900.0,41.0937,41.495,40.9969,41.0176,817900.0
2004-04-20 15:30:00,59.29,59.4,58.52,58.52,1669200.0,41.0176,41.0937,40.4849,40.4849,1669200.0
2004-04-21 09:30:00,58.94,59.0,58.29,58.57,1536000.0,40.7755,40.817,40.3258,40.5195,1536000.0
2004-04-21 10:00:00,58.56,58.65,58.15,58.18,1379600.0,40.5126,40.5748,40.2289,40.2497,1379600.0
2004-04-21 10:30:00,58.16,58.39,57.68,57.72,1212100.0,40.2359,40.395,39.9038,39.9315,1212100.0
2004-04-21 11:00:00,57.72,58.05,57.53,57.7,1570900.0,39.9315,40.1598,39.8,39.9176,1570900.0
2004-04-21 11:30:00,57.7,57.88,57.4,57.72,1364000.0,39.9176,40.0422,39.7101,39.9315,1364000.0
2004-04-21 12:00:00,57.72,57.77,57.5,57.61,975500.0,39.9315,39.9661,39.7793,39.8554,975500.0
2004-04-21 12:30:00,57.59,57.62,57.44,57.45,634100.0,39.8415,39.8623,39.7378,39.7447,634100.0
2004-04-21 13:00:00,57.46,57.8,56.91,57.05,1358400.0,39.7516,39.9868,39.3711,39.4679,1358400.0
2004-04-21 13:30:00,57.04,57.3,56.9,56.97,1591500.0,39.461,39.6409,39.3642,39.4126,1591500.0
2004-04-21 14:00:00,56.99,57.19,56.8,57.05,1984000.0,39.4264,39.5648,39.295,39.4679,1984000.0
2004-04-21 14:30:00,57.05,57.22,56.98,57.09,2177200.0,39.4679,39.5856,39.4195,39.4956,2177200.0
2004-04-21 15:00:00,57.08,57.4,57.0,57.4,1826700.0,39.4887,39.7101,39.4334,39.7101,1826700.0
2004-04-21 15:30:00,57.39,57.9,57.01,57.19,3405400.0,39.7032,40.056,39.4403,39.5648,3405400.0
2004-04-22 09:30:00,57.2,58.97,56.96,57.29,2275900.0,39.5717,40.7962,39.4057,39.634,2275900.0
2004-04-22 10:00:00,57.3,57.45,57.06,57.28,1286700.0,39.6409,39.7447,39.4749,39.6271,1286700.0
2004-04-22 10:30:00,57.29,57.5,57.22,57.3,697200.0,39.634,39.7793,39.5856,39.6409,697200.0
2004-04-22 11:00:00,57.29,57.4,57.2,57.27,863000.0,39.634,39.7101,39.5717,39.6201,863000.0
2004-04-22 11:30:00,57.27,57.53,57.25,57.44,792300.0,39.6201,39.8,39.6063,39.7378,792300.0
2004-04-22 12:00:00,57.44,57.66,57.37,57.4,811800.0,39.7378,39.89,39.6893,39.7101,811800.0
2004-04-22 12:30:00,57.4,57.55,53.5,57.5,400400.0,39.7101,39.8139,37.012,39.7793,400400.0
2004-04-22 13:00:00,57.5,57.55,57.25,57.4,410500.0,39.7793,39.8139,39.6063,39.7101,410500.0
2004-04-22 13:30:00,57.38,57.43,56.3,56.76,1491900.0,39.6962,39.7308,38.9491,39.2673,1491900.0
2004-04-22 14:00:00,56.76,57.12,56.64,57.0,2286700.0,39.2673,39.5164,39.1843,39.4334,2286700.0
2004-04-22 14:30:00,57.0,57.01,56.83,56.93,709700.0,39.4334,39.4403,39.3157,39.3849,709700.0
2004-04-22 15:00:00,56.92,57.24,56.79,57.23,1434100.0,39.378,39.5994,39.2881,39.5925,1434100.0
2004-04-22 15:30:00,57.23,57.71,57.11,57.17,2637800.0,39.5925,39.9245,39.5095,39.551,2637800.0
2004-04-23 09:30:00,58.77,58.95,58.25,58.65,3861900.0,40.6579,40.7824,40.2981,40.5748,3861900.0
2004-04-23 10:00:00,58.67,58.98,58.57,58.65,1930700.0,40.5887,40.8031,40.5195,40.5748,1930700.0
2004-04-23 10:30:00,58.65,58.75,58.36,58.7,1310900.0,40.5748,40.644,40.3742,40.6094,1310900.0
2004-04-23 11:00:00,58.7,58.88,58.6,58.7,998400.0,40.6094,40.734,40.5403,40.6094,998400.0
2004-04-23 11:30:00,58.7,58.8,58.5,58.64,625100.0,40.6094,40.6786,40.4711,40.5679,625100.0
2004-04-23 12:00:00,58.64,58.71,58.5,58.56,851900.0,40.5679,40.6164,40.4711,40.5126,851900.0
2004-04-23 12:30:00,58.55,58.64,58.44,58.56,615900.0,40.5057,40.5679,40.4296,40.5126,615900.0
2004-04-23 13:00:00,58.54,58.65,58.5,58.58,344900.0,40.4988,40.5748,40.4711,40.5264,344900.0
2004-04-23 13:30:00,58.58,58.64,58.44,58.44,423000.0,40.5264,40.5679,40.4296,40.4296,423000.0
2004-04-23 14:00:00,58.44,58.55,58.28,58.54,705300.0,40.4296,40.5057,40.3189,40.4988,705300.0
2004-04-23 14:30:00,58.53,58.62,58.46,58.58,506700.0,40.4918,40.5541,40.4434,40.5264,506700.0
2004-04-23 15:00:00,58.57,58.61,58.38,58.5,682800.0,40.5195,40.5472,40.3881,40.4711,682800.0
2004-04-23 15:30:00,58.48,58.5,58.06,58.37,1651800.0,40.4572,40.4711,40.1667,40.3811,1651800.0
2004-04-26 09:30:00,59.02,59.59,58.91,59.15,1737000.0,40.8308,41.2252,40.7547,40.9208,1737000.0
2004-04-26 10:00:00,59.15,59.2,58.46,58.78,922000.0,40.9208,40.9553,40.4434,40.6648,922000.0
2004-04-26 10:30:00,58.79,58.91,58.54,58.89,583400.0,40.6717,40.7547,40.4988,40.7409,583400.0
2004-04-26 11:00:00,58.9,59.03,58.66,58.9,420700.0,40.7478,40.8377,40.5818,40.7478,420700.0
2004-04-26 11:30:00,58.9,59.05,58.9,58.99,500700.0,40.7478,40.8516,40.7478,40.8101,500700.0
2004-04-26 12:00:00,59.01,59.24,59.0,59.22,431900.0,40.8239,40.983,40.817,40.9692,431900.0
2004-04-26 12:30:00,59.23,59.41,59.18,59.39,462200.0,40.9761,41.1006,40.9415,41.0868,462200.0
2004-04-26 13:00:00,59.37,59.48,59.25,59.25,278300.0,41.073,41.1491,40.9899,40.9899,278300.0
2004-04-26 13:30:00,59.25,59.41,59.18,59.35,316700.0,40.9899,41.1006,40.9415,41.0591,316700.0
2004-04-26 14:00:00,59.35,59.37,59.05,59.09,534300.0,41.0591,41.073,40.8516,40.8792,534300.0
2004-04-26 14:30:00,59.09,59.39,59.09,59.34,317500.0,40.8792,41.0868,40.8792,41.0522,317500.0
2004-04-26 15:00:00,59.34,59.49,59.1,59.45,640600.0,41.0522,41.156,40.8862,41.1283,640600.0
2004-04-26 15:30:00,59.46,59.54,59.02,59.11,1080700.0,41.1352,41.1906,40.8308,40.8931,1080700.0
2004-04-27 09:30:00,59.35,59.7,58.75,58.9,1839700.0,41.0591,41.3013,40.644,40.7478,1839700.0
2004-04-27 10:00:00,58.9,59.38,58.88,59.19,964600.0,40.7478,41.0799,40.734,40.9484,964600.0
2004-04-27 10:30:00,59.2,59.34,59.13,59.24,615200.0,40.9553,41.0522,40.9069,40.983,615200.0
2004-04-27 11:00:00,59.21,59.67,59.15,59.58,818300.0,40.9623,41.2805,40.9208,41.2182,818300.0
2004-04-27 11:30:00,59.58,59.69,59.45,59.66,557700.0,41.2182,41.2943,41.1283,41.2736,557700.0
2004-04-27 12:00:00,59.65,59.66,59.49,59.58,514100.0,41.2667,41.2736,41.156,41.2182,514100.0
2004-04-27 12:30:00,59.56,59.62,59.51,59.55,347200.0,41.2044,41.2459,41.1698,41.1975,347200.0
2004-04-27 13:00:00,59.54,59.62,59.45,59.62,397400.0,41.1906,41.2459,41.1283,41.2459,397400.0
2004-04-27 13:30:00,59.61,59.78,59.6,59.72,523400.0,41.239,41.3566,41.2321,41.3151,523400.0
2004-04-27 14:00:00,59.72,59.72,59.51,59.56,554300.0,41.3151,41.3151,41.1698,41.2044,554300.0
2004-04-27 14:30:00,59.56,59.75,59.4,59.66,835600.0,41.2044,41.3358,41.0937,41.2736,835600.0
2004-04-27 15:00:00,59.64,59.9,59.57,59.78,612200.0,41.2597,41.4396,41.2113,41.3566,612200.0
2004-04-27 15:30:00,59.79,59.99,59.65,59.89,1042200.0,41.3635,41.5019,41.2667,41.4327,1042200.0
2004-04-28 09:30:00,59.69,59.81,59.32,59.53,1307800.0,41.2943,41.3774,41.0384,41.1836,1307800.0
2004-04-28 10:00:00,59.52,59.7,59.21,59.29,1263000.0,41.1767,41.3013,40.9623,41.0176,1263000.0
2004-04-28 10:30:00,59.3,59.3,58.57,58.73,1084700.0,41.0245,41.0245,40.5195,40.6302,1084700.0
2004-04-28 11:00:00,58.7,58.97,58.62,58.64,624500.0,40.6094,40.7962,40.5541,40.5679,624500.0
2004-04-28 11:30:00,58.64,58.97,58.64,58.87,522300.0,40.5679,40.7962,40.5679,40.727,522300.0
2004-04-28 12:00:00,58.89,58.9,58.77,58.86,458400.0,40.7409,40.7478,40.6579,40.7201,458400.0
2004-04-28 12:30:00,58.84,59.04,58.84,58.97,561300.0,40.7063,40.8447,40.7063,40.7962,561300.0
2004-04-28 13:00:00,58.96,58.97,58.79,58.89,280500.0,40.7893,40.7962,40.6717,40.7409,280500.0
2004-04-28 13:30:00,58.87,59.06,58.8,59.04,398100.0,40.727,40.8585,40.6786,40.8447,398100.0
2004-04-28 14:00:00,59.04,59.97,58.85,58.87,401700.0,40.8447,41.488,40.7132,40.727,401700.0
2004-04-28 14:30:00,58.88,59.05,58.8,58.89,605800.0,40.734,40.8516,40.6786,40.7409,605800.0
2004-04-28 15:00:00,58.9,58.99,58.77,58.85,751900.0,40.7478,40.8101,40.6579,40.7132,751900.0
2004-04-28 15:30:00,58.85,58.93,58.55,58.64,1402700.0,40.7132,40.7686,40.5057,40.5679,1402700.0
2004-04-29 09:30:00,58.75,58.95,58.05,58.42,1073700.0,40.644,40.7824,40.1598,40.4157,1073700.0
2004-04-29 10:00:00,58.42,58.67,58.35,58.6,776100.0,40.4157,40.5887,40.3673,40.5403,776100.0
2004-04-29 10:30:00,58.61,58.64,58.41,58.57,390500.0,40.5472,40.5679,40.4088,40.5195,390500.0
2004-04-29 11:00:00,58.55,58.67,58.22,58.28,389100.0,40.5057,40.5887,40.2774,40.3189,389100.0
2004-04-29 11:30:00,58.29,58.45,58.15,58.21,428800.0,40.3258,40.4365,40.2289,40.2705,428800.0
2004-04-29 12:00:00,58.21,58.36,57.96,58.02,630900.0,40.2705,40.3742,40.0975,40.139,630900.0
2004-04-29 12:30:00,58.02,58.31,57.88,58.23,543900.0,40.139,40.3396,40.0422,40.2843,543900.0
2004-04-29 13:00:00,58.22,58.47,58.13,58.3,405600.0,40.2774,40.4503,40.2151,40.3327,405600.0
2004-04-29 13:30:00,58.3,58.52,58.17,58.41,462400.0,40.3327,40.4849,40.2428,40.4088,462400.0
2004-04-29 14:00:00,58.42,58.52,57.84,57.97,589900.0,40.4157,40.4849,40.0145,40.1044,589900.0
2004-04-29 14:30:00,57.97,58.0,57.8,57.9,516900.0,40.1044,40.1252,39.9868,40.056,516900.0
2004-04-29 15:00:00,57.9,58.08,57.65,57.81,696800.0,40.056,40.1805,39.883,39.9937,696800.0
2004-04-29 15:30:00,57.81,58.39,57.79,58.14,1003500.0,39.9937,40.395,39.9799,40.222,1003500.0
2004-04-30 09:30:00,58.25,58.4,57.69,58.0,1421800.0,40.2981,40.4019,39.9107,40.1252,1421800.0
2004-04-30 10:00:00,57.99,58.07,57.65,57.75,614600.0,40.1183,40.1736,39.883,39.9522,614600.0
2004-04-30 10:30:00,57.75,57.75,57.3,57.33,591400.0,39.9522,39.9522,39.6409,39.6617,591400.0
2004-04-30 11:00:00,57.34,57.56,57.12,57.38,524100.0,39.6686,39.8208,39.5164,39.6962,524100.0
2004-04-30 11:30:00,57.38,57.39,57.05,57.06,513000.0,39.6962,39.7032,39.4679,39.4749,513000.0
2004-04-30 12:00:00,57.06,57.15,56.8,57.0,695300.0,39.4749,39.5371,39.295,39.4334,695300.0
2004-04-30 12:30:00,57.01,57.27,56.88,56.99,624200.0,39.4403,39.6201,39.3503,39.4264,624200.0
2004-04-30 13:00:00,56.99,57.05,56.75,56.84,427700.0,39.4264,39.4679,39.2604,39.3227,427700.0
2004-04-30 13:30:00,56.83,57.0,56.8,56.9,504600.0,39.3157,39.4334,39.295,39.3642,504600.0
2004-04-30 14:00:00,56.9,56.92,56.67,56.83,466300.0,39.3642,39.378,39.2051,39.3157,466300.0
2004-04-30 14:30:00,56.83,57.11,56.79,56.81,376300.0,39.3157,39.5095,39.2881,39.3019,376300.0
2004-04-30 15:00:00,56.81,56.82,56.31,56.59,1026600.0,39.3019,39.3088,38.956,39.1497,1026600.0
2004-04-30 15:30:00,56.59,56.88,56.26,56.31,1423400.0,39.1497,39.3503,38.9214,38.956,1423400.0
2004-05-03 09:30:00,57.5,58.4,56.85,57.34,1640100.0,39.7793,40.4019,39.3296,39.6686,1640100.0
2004-05-03 10:00:00,57.34,57.58,57.04,57.31,937100.0,39.6686,39.8346,39.461,39.6478,937100.0
2004-05-03 10:30:00,57.3,57.86,57.25,57.8,876300.0,39.6409,40.0283,39.6063,39.9868,876300.0
2004-05-03 11:00:00,57.8,57.89,57.55,57.72,634100.0,39.9868,40.0491,39.8139,39.9315,634100.0
2004-05-03 11:30:00,57.72,57.9,57.16,57.51,678400.0,39.9315,40.056,39.544,39.7862,678400.0
2004-05-03 12:00:00,57.5,57.63,57.46,57.57,510300.0,39.7793,39.8692,39.7516,39.8277,510300.0
2004-05-03 12:30:00,57.57,57.75,57.56,57.74,273800.0,39.8277,39.9522,39.8208,39.9453,273800.0
2004-05-03 13:00:00,57.74,57.8,57.58,57.69,235700.0,39.9453,39.9868,39.8346,39.9107,235700.0
2004-05-03 13:30:00,57.69,57.9,57.58,57.77,338300.0,39.9107,40.056,39.8346,39.9661,338300.0
2004-05-03 14:00:00,57.78,58.0,57.77,57.85,403800.0,39.973,40.1252,39.9661,40.0214,403800.0
2004-05-03 14:30:00,57.84,57.98,57.6,57.73,391800.0,40.0145,40.1113,39.8484,39.9384,391800.0
2004-05-03 15:00:00,57.74,57.98,57.66,57.8,560800.0,39.9453,40.1113,39.89,39.9868,560800.0
2004-05-03 15:30:00,57.81,57.99,57.72,57.93,781200.0,39.9937,40.1183,39.9315,40.0767,781200.0
2004-05-04 09:30:00,58.24,58.31,57.51,57.84,1192700.0,40.2912,40.3396,39.7862,40.0145,1192700.0
2004-05-04 10:00:00,57.87,58.05,57.61,57.98,574600.0,40.0352,40.1598,39.8554,40.1113,574600.0
2004-05-04 10:30:00,58.0,58.0,57.65,57.73,507400.0,40.1252,40.1252,39.883,39.9384,507400.0
2004-05-04 11:00:00,57.71,57.72,57.42,57.55,475300.0,39.9245,39.9315,39.7239,39.8139,475300.0
2004-05-04 11:30:00,57.55,57.68,57.23,57.36,559000.0,39.8139,39.9038,39.5925,39.6824,559000.0
2004-05-04 12:00:00,57.37,57.52,57.3,57.52,320800.0,39.6893,39.7931,39.6409,39.7931,320800.0
2004-05-04 12:30:00,57.51,57.52,57.22,57.27,380300.0,39.7862,39.7931,39.5856,39.6201,380300.0
2004-05-04 13:00:00,57.27,57.28,57.13,57.23,255600.0,39.6201,39.6271,39.5233,39.5925,255600.0
2004-05-04 13:30:00,57.24,57.38,57.22,57.36,221600.0,39.5994,39.6962,39.5856,39.6824,221600.0
2004-05-04 14:00:00,57.36,57.96,57.25,57.71,978600.0,39.6824,40.0975,39.6063,39.9245,978600.0
2004-05-04 14:30:00,57.7,58.8,57.65,58.2,1175000.0,39.9176,40.6786,39.883,40.2635,1175000.0
2004-05-04 15:00:00,58.2,58.24,57.4,57.49,1361600.0,40.2635,40.2912,39.7101,39.7723,1361600.0
2004-05-04 15:30:00,57.49,57.76,57.37,57.69,1208000.0,39.7723,39.9591,39.6893,39.9107,1208000.0
2004-05-05 09:30:00,57.79,57.85,57.43,57.72,606700.0,39.9799,40.0214,39.7308,39.9315,606700.0
2004-05-05 10:00:00,57.74,58.7,57.6,58.53,1249800.0,39.9453,40.6094,39.8484,40.4918,1249800.0
2004-05-05 10:30:00,58.52,58.59,58.1,58.11,1007600.0,40.4849,40.5333,40.1944,40.2013,1007600.0
2004-05-05 11:00:00,58.13,58.45,58.1,58.44,601100.0,40.2151,40.4365,40.1944,40.4296,601100.0
2004-05-05 11:30:00,58.44,58.59,58.28,58.47,439500.0,40.4296,40.5333,40.3189,40.4503,439500.0
2004-05-05 12:00:00,58.47,58.5,58.2,58.3,390200.0,40.4503,40.4711,40.2635,40.3327,390200.0
2004-05-05 12:30:00,58.27,58.35,57.95,58.14,384100.0,40.312,40.3673,40.0906,40.222,384100.0
2004-05-05 13:00:00,58.14,58.22,57.92,58.18,207600.0,40.222,40.2774,40.0698,40.2497,207600.0
2004-05-05 13:30:00,58.18,58.45,58.14,58.43,400300.0,40.2497,40.4365,40.222,40.4227,400300.0
2004-05-05 14:00:00,58.43,58.55,58.34,58.53,358800.0,40.4227,40.5057,40.3604,40.4918,358800.0
2004-05-05 14:30:00,58.53,58.65,58.23,58.34,415900.0,40.4918,40.5748,40.2843,40.3604,415900.0
2004-05-05 15:00:00,58.34,58.77,57.0,58.75,1025100.0,40.3604,40.6579,39.4334,40.644,1025100.0
2004-05-05 15:30:00,58.75,58.8,58.37,58.38,804600.0,40.644,40.6786,40.3811,40.3881,804600.0
2004-05-06 09:30:00,58.07,58.37,57.95,58.01,876200.0,40.1736,40.3811,40.0906,40.1321,876200.0
2004-05-06 10:00:00,58.02,58.08,57.58,57.62,687700.0,40.139,40.1805,39.8346,39.8623,687700.0
2004-05-06 10:30:00,57.62,57.66,57.12,57.4,840800.0,39.8623,39.89,39.5164,39.7101,840800.0
2004-05-06 11:00:00,57.37,57.79,57.22,57.47,461500.0,39.6893,39.9799,39.5856,39.7585,461500.0
2004-05-06 11:30:00,57.46,57.56,57.25,57.5,367000.0,39.7516,39.8208,39.6063,39.7793,367000.0
2004-05-06 12:00:00,57.49,57.53,57.29,57.45,331000.0,39.7723,39.8,39.634,39.7447,331000.0
2004-05-06 12:30:00,57.47,57.47,57.25,57.38,326800.0,39.7585,39.7585,39.6063,39.6962,326800.0
2004-05-06 13:00:00,57.38,57.57,57.35,57.55,241400.0,39.6962,39.8277,39.6755,39.8139,241400.0
2004-05-06 13:30:00,57.56,57.6,57.43,57.48,238000.0,39.8208,39.8484,39.7308,39.7654,238000.0
2004-05-06 14:00:00,57.47,57.66,57.4,57.59,292600.0,39.7585,39.89,39.7101,39.8415,292600.0
2004-05-06 14:30:00,57.59,57.69,57.36,57.63,317600.0,39.8415,39.9107,39.6824,39.8692,317600.0
2004-05-06 15:00:00,57.65,58.0,57.53,57.99,469400.0,39.883,40.1252,39.8,40.1183,469400.0
2004-05-06 15:30:00,57.99,58.14,57.79,57.79,780300.0,40.1183,40.222,39.9799,39.9799,780300.0
2004-05-07 09:30:00,57.48,58.1,57.42,58.05,927600.0,39.7654,40.1944,39.7239,40.1598,927600.0
2004-05-07 10:00:00,58.05,58.17,57.73,58.11,876900.0,40.1598,40.2428,39.9384,40.2013,876900.0
2004-05-07 10:30:00,58.1,58.53,57.98,58.52,632600.0,40.1944,40.4918,40.1113,40.4849,632600.0
2004-05-07 11:00:00,58.53,58.94,58.5,58.94,573000.0,40.4918,40.7755,40.4711,40.7755,573000.0
2004-05-07 11:30:00,58.92,58.95,58.53,58.61,341000.0,40.7616,40.7824,40.4918,40.5472,341000.0
2004-05-07 12:00:00,58.62,58.63,58.0,58.07,423000.0,40.5541,40.561,40.1252,40.1736,423000.0
2004-05-07 12:30:00,58.08,58.28,58.05,58.21,167400.0,40.1805,40.3189,40.1598,40.2705,167400.0
2004-05-07 13:00:00,58.2,58.27,58.1,58.11,104600.0,40.2635,40.312,40.1944,40.2013,104600.0
2004-05-07 13:30:00,58.11,58.15,57.24,57.38,504500.0,40.2013,40.2289,39.5994,39.6962,504500.0
2004-05-07 14:00:00,57.38,57.47,57.0,57.4,693700.0,39.6962,39.7585,39.4334,39.7101,693700.0
2004-05-07 14:30:00,57.41,57.77,57.2,57.47,537100.0,39.717,39.9661,39.5717,39.7585,537100.0
2004-05-07 15:00:00,57.47,57.54,57.0,57.1,489300.0,39.7585,39.8069,39.4334,39.5025,489300.0
2004-05-07 15:30:00,57.09,57.35,56.95,56.96,909900.0,39.4956,39.6755,39.3988,39.4057,909900.0
2004-05-10 09:30:00,56.5,56.95,56.23,56.62,1558700.0,39.0875,39.3988,38.9007,39.1705,1558700.0
2004-05-10 10:00:00,56.62,56.63,55.8,56.29,1282800.0,39.1705,39.1774,38.6032,38.9422,1282800.0
2004-05-10 10:30:00,56.3,56.53,56.02,56.49,985900.0,38.9491,39.1082,38.7554,39.0805,985900.0
2004-05-10 11:00:00,56.47,56.77,56.31,56.67,782300.0,39.0667,39.2742,38.956,39.2051,782300.0
2004-05-10 11:30:00,56.65,57.5,56.54,57.5,1130100.0,39.1912,39.7793,39.1151,39.7793,1130100.0
2004-05-10 12:00:00,57.5,57.8,57.22,57.79,720500.0,39.7793,39.9868,39.5856,39.9799,720500.0
2004-05-10 12:30:00,57.77,57.87,57.56,57.73,486600.0,39.9661,40.0352,39.8208,39.9384,486600.0
2004-05-10 13:00:00,57.71,57.81,57.45,57.48,546800.0,39.9245,39.9937,39.7447,39.7654,546800.0
2004-05-10 13:30:00,57.5,57.62,56.99,57.08,553000.0,39.7793,39.8623,39.4264,39.4887,553000.0
2004-05-10 14:00:00,57.1,57.26,56.96,57.08,564400.0,39.5025,39.6132,39.4057,39.4887,564400.0
2004-05-10 14:30:00,57.08,57.2,56.85,57.04,434100.0,39.4887,39.5717,39.3296,39.461,434100.0
2004-05-10 15:00:00,57.04,57.22,56.81,56.93,554500.0,39.461,39.5856,39.3019,39.3849,554500.0
2004-05-10 15:30:00,56.91,57.25,56.45,57.2,1119400.0,39.3711,39.6063,39.0529,39.5717,1119400.0
2004-05-11 09:30:00,57.29,57.45,56.65,57.17,1050700.0,39.634,39.7447,39.1912,39.551,1050700.0
2004-05-11 10:00:00,57.17,57.39,56.94,56.96,663400.0,39.551,39.7032,39.3918,39.4057,663400.0
2004-05-11 10:30:00,56.93,57.62,56.92,57.36,600800.0,39.3849,39.8623,39.378,39.6824,600800.0
2004-05-11 11:00:00,57.36,57.52,57.3,57.41,324700.0,39.6824,39.7931,39.6409,39.717,324700.0
2004-05-11 11:30:00,57.41,57.48,57.26,57.26,259500.0,39.717,39.7654,39.6132,39.6132,259500.0
2004-05-11 12:00:00,57.27,57.4,57.18,57.31,243900.0,39.6201,39.7101,39.5579,39.6478,243900.0
2004-05-11 12:30:00,57.31,57.45,57.3,57.39,418500.0,39.6478,39.7447,39.6409,39.7032,418500.0
2004-05-11 13:00:00,57.39,57.55,57.25,57.3,238100.0,39.7032,39.8139,39.6063,39.6409,238100.0
2004-05-11 13:30:00,57.3,57.34,57.17,57.26,461600.0,39.6409,39.6686,39.551,39.6132,461600.0
2004-05-11 14:00:00,57.28,57.58,57.26,57.46,301400.0,39.6271,39.8346,39.6132,39.7516,301400.0
2004-05-11 14:30:00,57.48,57.53,57.26,57.35,350600.0,39.7654,39.8,39.6132,39.6755,350600.0
2004-05-11 15:00:00,57.36,57.44,57.12,57.15,760200.0,39.6824,39.7378,39.5164,39.5371,760200.0
2004-05-11 15:30:00,57.18,57.23,56.8,57.1,1248400.0,39.5579,39.5925,39.295,39.5025,1248400.0
2004-05-12 09:30:00,56.88,57.11,56.64,56.84,1087900.0,39.3503,39.5095,39.1843,39.3227,1087900.0
2004-05-12 10:00:00,56.84,56.85,56.21,56.25,996800.0,39.3227,39.3296,38.8868,38.9145,996800.0
2004-05-12 10:30:00,56.22,56.31,56.05,56.15,785800.0,38.8937,38.956,38.7761,38.8453,785800.0
2004-05-12 11:00:00,56.15,56.44,56.07,56.32,897500.0,38.8453,39.0459,38.79,38.9629,897500.0
2004-05-12 11:30:00,56.32,56.55,56.24,56.24,474400.0,38.9629,39.122,38.9076,38.9076,474400.0
2004-05-12 12:00:00,56.25,56.92,56.15,56.23,836700.0,38.9145,39.378,38.8453,38.9007,836700.0
2004-05-12 12:30:00,56.25,56.4,56.1,56.1,690300.0,38.9145,39.0183,38.8107,38.8107,690300.0
2004-05-12 13:00:00,56.12,56.22,56.0,56.09,676100.0,38.8246,38.8937,38.7415,38.8038,676100.0
2004-05-12 13:30:00,56.09,56.13,55.88,55.96,612500.0,38.8038,38.8315,38.6585,38.7139,612500.0
2004-05-12 14:00:00,55.95,56.32,55.83,56.31,655700.0,38.707,38.9629,38.6239,38.956,655700.0
2004-05-12 14:30:00,56.29,56.72,56.21,56.51,1014900.0,38.9422,39.2396,38.8868,39.0944,1014900.0
2004-05-12 15:00:00,56.51,57.19,56.44,56.96,1453600.0,39.0944,39.5648,39.0459,39.4057,1453600.0
2004-05-12 15:30:00,56.97,57.46,56.81,57.23,1375000.0,39.4126,39.7516,39.3019,39.5925,1375000.0
2004-05-13 09:30:00,56.87,57.8,56.78,57.5,1108500.0,39.3434,39.9868,39.2812,39.7793,1108500.0
2004-05-13 10:00:00,57.48,57.75,57.29,57.65,814600.0,39.7654,39.9522,39.634,39.883,814600.0
2004-05-13 10:30:00,57.69,57.77,57.24,57.7,576300.0,39.9107,39.9661,39.5994,39.9176,576300.0
2004-05-13 11:00:00,57.71,57.75,57.29,57.3,502600.0,39.9245,39.9522,39.634,39.6409,502600.0
2004-05-13 11:30:00,57.3,57.74,57.3,57.64,382200.0,39.6409,39.9453,39.6409,39.8761,382200.0
2004-05-13 12:00:00,57.66,57.74,57.26,57.29,253800.0,39.89,39.9453,39.6132,39.634,253800.0
2004-05-13 12:30:00,57.29,57.44,57.22,57.36,430000.0,39.634,39.7378,39.5856,39.6824,430000.0
2004-05-13 13:00:00,57.35,57.46,57.3,57.39,175900.0,39.6755,39.7516,39.6409,39.7032,175900.0
2004-05-13 13:30:00,57.4,57.4,57.15,57.26,250700.0,39.7101,39.7101,39.5371,39.6132,250700.0
2004-05-13 14:00:00,57.26,57.35,57.04,57.26,410100.0,39.6132,39.6755,39.461,39.6132,410100.0
2004-05-13 14:30:00,57.27,57.58,57.25,57.47,433400.0,39.6201,39.8346,39.6063,39.7585,433400.0
2004-05-13 15:00:00,57.47,57.61,57.3,57.49,378000.0,39.7585,39.8554,39.6409,39.7723,378000.0
2004-05-13 15:30:00,57.48,57.58,57.24,57.28,501900.0,39.7654,39.8346,39.5994,39.6271,501900.0
2004-05-14 09:30:00,57.05,57.6,56.52,56.57,1197500.0,39.4679,39.8484,39.1013,39.1359,1197500.0
2004-05-14 10:00:00,56.57,56.77,56.4,56.63,710700.0,39.1359,39.2742,39.0183,39.1774,710700.0
2004-05-14 10:30:00,56.61,57.24,56.6,57.03,539400.0,39.1636,39.5994,39.1566,39.4541,539400.0
2004-05-14 11:00:00,57.03,57.13,56.95,56.98,410600.0,39.4541,39.5233,39.3988,39.4195,410600.0
2004-05-14 11:30:00,56.98,57.04,56.84,56.93,380100.0,39.4195,39.461,39.3227,39.3849,380100.0
2004-05-14 12:00:00,56.93,57.2,56.86,57.15,343500.0,39.3849,39.5717,39.3365,39.5371,343500.0
2004-05-14 12:30:00,57.15,57.3,57.04,57.22,253400.0,39.5371,39.6409,39.461,39.5856,253400.0
2004-05-14 13:00:00,57.24,57.41,56.89,56.97,597400.0,39.5994,39.717,39.3573,39.4126,597400.0
2004-05-14 13:30:00,56.96,57.07,56.7,56.79,546000.0,39.4057,39.4818,39.2258,39.2881,546000.0
2004-05-14 14:00:00,56.79,57.14,56.7,56.97,622700.0,39.2881,39.5302,39.2258,39.4126,622700.0
2004-05-14 14:30:00,56.99,57.07,56.82,56.89,335100.0,39.4264,39.4818,39.3088,39.3573,335100.0
2004-05-14 15:00:00,56.89,56.89,56.5,56.7,506300.0,39.3573,39.3573,39.0875,39.2258,506300.0
2004-05-14 15:30:00,56.71,56.84,56.56,56.59,554400.0,39.2327,39.3227,39.129,39.1497,554400.0
2004-05-17 09:30:00,55.96,56.37,55.96,56.23,1034900.0,38.7139,38.9975,38.7139,38.9007,1034900.0
2004-05-17 10:00:00,56.22,56.4,55.99,56.25,598200.0,38.8937,39.0183,38.7346,38.9145,598200.0
2004-05-17 10:30:00,56.26,56.44,56.19,56.36,515600.0,38.9214,39.0459,38.873,38.9906,515600.0
2004-05-17 11:00:00,56.35,56.79,56.18,56.7,551000.0,38.9837,39.2881,38.8661,39.2258,551000.0
2004-05-17 11:30:00,56.7,56.7,56.41,56.47,294100.0,39.2258,39.2258,39.0252,39.0667,294100.0
2004-05-17 12:00:00,56.47,56.5,56.24,56.32,229500.0,39.0667,39.0875,38.9076,38.9629,229500.0
2004-05-17 12:30:00,56.32,56.39,56.13,56.25,193100.0,38.9629,39.0114,38.8315,38.9145,193100.0
2004-05-17 13:00:00,56.26,56.26,56.0,56.01,419300.0,38.9214,38.9214,38.7415,38.7485,419300.0
2004-05-17 13:30:00,56.01,56.09,55.85,55.98,371600.0,38.7485,38.8038,38.6378,38.7277,371600.0
2004-05-17 14:00:00,55.98,56.39,55.94,56.35,444600.0,38.7277,39.0114,38.7,38.9837,444600.0
2004-05-17 14:30:00,56.34,56.5,56.2,56.32,586600.0,38.9768,39.0875,38.8799,38.9629,586600.0
2004-05-17 15:00:00,56.35,56.58,56.22,56.43,571600.0,38.9837,39.1428,38.8937,39.039,571600.0
2004-05-17 15:30:00,56.42,56.52,56.15,56.42,794000.0,39.0321,39.1013,38.8453,39.0321,794000.0
2004-05-18 09:30:00,56.8,56.86,56.18,56.37,746400.0,39.295,39.3365,38.8661,38.9975,746400.0
2004-05-18 10:00:00,56.4,56.64,56.22,56.28,487400.0,39.0183,39.1843,38.8937,38.9353,487400.0
2004-05-18 10:30:00,56.28,56.49,56.18,56.42,591900.0,38.9353,39.0805,38.8661,39.0321,591900.0
2004-05-18 11:00:00,56.41,56.48,56.12,56.21,439600.0,39.0252,39.0736,38.8246,38.8868,439600.0
2004-05-18 11:30:00,56.21,56.21,56.01,56.06,357700.0,38.8868,38.8868,38.7485,38.7831,357700.0
2004-05-18 12:00:00,56.04,56.36,56.02,56.12,320500.0,38.7692,38.9906,38.7554,38.8246,320500.0
2004-05-18 12:30:00,56.11,56.31,56.01,56.04,417500.0,38.8176,38.956,38.7485,38.7692,417500.0
2004-05-18 13:00:00,56.03,56.06,55.81,55.85,395700.0,38.7623,38.7831,38.6101,38.6378,395700.0
2004-05-18 13:30:00,55.85,55.9,55.32,55.35,658400.0,38.6378,38.6724,38.2711,38.2919,658400.0
2004-05-18 14:00:00,55.34,55.88,55.25,55.6,1172600.0,38.2849,38.6585,38.2227,38.4648,1172600.0
2004-05-18 14:30:00,55.6,55.93,55.57,55.83,820600.0,38.4648,38.6931,38.4441,38.6239,820600.0
2004-05-18 15:00:00,55.83,56.1,55.82,56.08,736500.0,38.6239,38.8107,38.617,38.7969,736500.0
2004-05-18 15:30:00,56.08,56.25,55.94,56.02,1066300.0,38.7969,38.9145,38.7,38.7554,1066300.0
2004-05-19 09:30:00,56.45,56.51,56.27,56.33,1021700.0,39.0529,39.0944,38.9283,38.9698,1021700.0
2004-05-19 10:00:00,56.32,56.48,56.32,56.35,406200.0,38.9629,39.0736,38.9629,38.9837,406200.0
2004-05-19 10:30:00,56.35,56.49,56.3,56.4,395300.0,38.9837,39.0805,38.9491,39.0183,395300.0
2004-05-19 11:00:00,56.42,56.49,56.03,56.16,391300.0,39.0321,39.0805,38.7623,38.8522,391300.0
2004-05-19 11:30:00,56.16,56.19,56.01,56.14,309600.0,38.8522,38.873,38.7485,38.8384,309600.0
2004-05-19 12:00:00,56.14,56.17,56.05,56.13,239400.0,38.8384,38.8592,38.7761,38.8315,239400.0
2004-05-19 12:30:00,56.13,56.13,55.66,55.71,619200.0,38.8315,38.8315,38.5063,38.5409,619200.0
2004-05-19 13:00:00,55.71,55.92,55.71,55.78,501500.0,38.5409,38.6862,38.5409,38.5893,501500.0
2004-05-19 13:30:00,55.78,55.93,55.75,55.91,262900.0,38.5893,38.6931,38.5686,38.6793,262900.0
2004-05-19 14:00:00,55.9,55.92,55.47,55.49,694800.0,38.6724,38.6862,38.3749,38.3887,694800.0
2004-05-19 14:30:00,55.49,55.56,55.14,55.19,993300.0,38.3887,38.4371,38.1466,38.1812,993300.0
2004-05-19 15:00:00,55.21,55.23,54.78,54.78,1731300.0,38.195,38.2088,37.8975,37.8975,1731300.0
2004-05-19 15:30:00,54.77,54.98,54.43,54.43,2356400.0,37.8906,38.0359,37.6554,37.6554,2356400.0
2004-05-20 09:30:00,54.65,54.83,54.42,54.51,1823700.0,37.8076,37.9321,37.6485,37.7107,1823700.0
2004-05-20 10:00:00,54.51,54.54,53.37,53.71,2317200.0,37.7107,37.7315,36.9221,37.1573,2317200.0
2004-05-20 10:30:00,53.71,54.4,53.68,54.31,1447300.0,37.1573,37.6346,37.1365,37.5724,1447300.0
2004-05-20 11:00:00,54.31,54.4,53.83,54.02,911500.0,37.5724,37.6346,37.2403,37.3718,911500.0
2004-05-20 11:30:00,54.02,54.04,53.67,53.9,622400.0,37.3718,37.3856,37.1296,37.2887,622400.0
2004-05-20 12:00:00,53.89,53.92,53.45,53.48,911200.0,37.2818,37.3026,36.9774,36.9982,911200.0
2004-05-20 12:30:00,53.46,53.68,53.44,53.58,972400.0,36.9843,37.1365,36.9705,37.0674,972400.0
2004-05-20 13:00:00,53.58,53.87,53.58,53.83,910800.0,37.0674,37.268,37.0674,37.2403,910800.0
2004-05-20 13:30:00,53.83,54.0,53.72,53.98,1038000.0,37.2403,37.3579,37.1642,37.3441,1038000.0
2004-05-20 14:00:00,53.98,54.0,53.79,53.93,880400.0,37.3441,37.3579,37.2126,37.3095,880400.0
2004-05-20 14:30:00,53.94,53.97,53.72,53.86,846900.0,37.3164,37.3372,37.1642,37.2611,846900.0
2004-05-20 15:00:00,53.87,53.95,53.76,53.82,665000.0,37.268,37.3233,37.1919,37.2334,665000.0
2004-05-20 15:30:00,53.81,53.88,53.38,53.59,1609800.0,37.2265,37.2749,36.929,37.0743,1609800.0
2004-05-21 09:30:00,54.21,54.33,53.93,53.95,1348800.0,37.5032,37.5862,37.3095,37.3233,1348800.0
2004-05-21 10:00:00,53.97,54.09,53.76,53.99,780400.0,37.3372,37.4202,37.1919,37.351,780400.0
2004-05-21 10:30:00,53.99,54.21,53.99,54.06,819000.0,37.351,37.5032,37.351,37.3994,819000.0
2004-05-21 11:00:00,54.06,54.09,53.96,54.0,489000.0,37.3994,37.4202,37.3302,37.3579,489000.0
2004-05-21 11:30:00,54.0,54.1,53.99,54.04,506800.0,37.3579,37.4271,37.351,37.3856,506800.0
2004-05-21 12:00:00,54.04,54.04,53.89,53.94,299800.0,37.3856,37.3856,37.2818,37.3164,299800.0
2004-05-21 12:30:00,53.94,53.99,53.85,53.87,293100.0,37.3164,37.351,37.2541,37.268,293100.0
2004-05-21 13:00:00,53.86,53.9,53.83,53.88,357900.0,37.2611,37.2887,37.2403,37.2749,357900.0
2004-05-21 13:30:00,53.86,53.9,53.7,53.8,446200.0,37.2611,37.2887,37.1504,37.2196,446200.0
2004-05-21 14:00:00,53.8,53.8,53.53,53.73,552300.0,37.2196,37.2196,37.0328,37.1711,552300.0
2004-05-21 14:30:00,53.73,53.8,53.4,53.46,709400.0,37.1711,37.2196,36.9428,36.9843,709400.0
2004-05-21 15:00:00,53.45,53.55,53.41,53.48,753900.0,36.9774,37.0466,36.9497,36.9982,753900.0
2004-05-21 15:30:00,53.47,53.89,53.46,53.89,1199900.0,36.9913,37.2818,36.9843,37.2818,1199900.0
2004-05-24 09:30:00,54.05,54.24,53.86,54.01,1194000.0,37.3925,37.524,37.2611,37.3648,1194000.0
2004-05-24 10:00:00,54.0,54.05,53.79,53.91,764500.0,37.3579,37.3925,37.2126,37.2957,764500.0
2004-05-24 10:30:00,53.91,54.31,53.88,53.97,730500.0,37.2957,37.5724,37.2749,37.3372,730500.0
2004-05-24 11:00:00,53.97,54.03,53.45,53.51,807500.0,37.3372,37.3787,36.9774,37.0189,807500.0
2004-05-24 11:30:00,53.51,53.6,53.38,53.39,566800.0,37.0189,37.0812,36.929,36.9359,566800.0
2004-05-24 12:00:00,53.37,53.63,53.36,53.42,430900.0,36.9221,37.1019,36.9152,36.9567,430900.0
2004-05-24 12:30:00,53.42,53.52,53.4,53.42,742400.0,36.9567,37.0258,36.9428,36.9567,742400.0
2004-05-24 13:00:00,53.42,53.52,53.35,53.52,368000.0,36.9567,37.0258,36.9082,37.0258,368000.0
2004-05-24 13:30:00,53.51,53.7,53.51,53.53,471500.0,37.0189,37.1504,37.0189,37.0328,471500.0
2004-05-24 14:00:00,53.53,53.6,53.28,53.35,471900.0,37.0328,37.0812,36.8598,36.9082,471900.0
2004-05-24 14:30:00,53.35,53.57,53.26,53.46,509300.0,36.9082,37.0604,36.846,36.9843,509300.0
2004-05-24 15:00:00,53.49,53.58,53.39,53.58,859200.0,37.0051,37.0674,36.9359,37.0674,859200.0
2004-05-24 15:30:00,53.55,53.65,53.44,53.45,814300.0,37.0466,37.1158,36.9705,36.9774,814300.0
2004-05-25 09:30:00,53.49,54.02,53.4,53.73,947800.0,37.0051,37.3718,36.9428,37.1711,947800.0
2004-05-25 10:00:00,53.75,54.12,53.56,53.99,949300.0,37.185,37.4409,37.0535,37.351,949300.0
2004-05-25 10:30:00,54.0,54.01,53.78,53.83,524600.0,37.3579,37.3648,37.2057,37.2403,524600.0
2004-05-25 11:00:00,53.83,53.91,53.74,53.85,1162000.0,37.2403,37.2957,37.178,37.2541,1162000.0
2004-05-25 11:30:00,53.86,54.03,53.84,53.95,346400.0,37.2611,37.3787,37.2472,37.3233,346400.0
2004-05-25 12:00:00,53.96,54.1,53.94,54.01,606900.0,37.3302,37.4271,37.3164,37.3648,606900.0
2004-05-25 12:30:00,54.01,54.04,53.9,53.99,356800.0,37.3648,37.3856,37.2887,37.351,356800.0
2004-05-25 13:00:00,53.99,54.06,53.9,54.0,482100.0,37.351,37.3994,37.2887,37.3579,482100.0
2004-05-25 13:30:00,53.97,54.45,53.96,54.37,925300.0,37.3372,37.6692,37.3302,37.6139,925300.0
2004-05-25 14:00:00,54.37,54.38,54.11,54.21,661900.0,37.6139,37.6208,37.434,37.5032,661900.0
2004-05-25 14:30:00,54.21,54.29,54.05,54.16,316700.0,37.5032,37.5585,37.3925,37.4686,316700.0
2004-05-25 15:00:00,54.17,54.5,54.15,54.43,537700.0,37.4755,37.7038,37.4617,37.6554,537700.0
2004-05-25 15:30:00,54.42,54.5,54.22,54.34,954600.0,37.6485,37.7038,37.5101,37.5931,954600.0
2004-05-26 09:30:00,54.55,54.75,54.16,54.56,1306800.0,37.7384,37.8768,37.4686,37.7453,1306800.0
2004-05-26 10:00:00,54.56,54.8,54.39,54.62,733700.0,37.7453,37.9114,37.6277,37.7868,733700.0
2004-05-26 10:30:00,54.62,54.62,54.29,54.49,700700.0,37.7868,37.7868,37.5585,37.6969,700700.0
2004-05-26 11:00:00,54.5,54.55,54.41,54.43,400000.0,37.7038,37.7384,37.6416,37.6554,400000.0
2004-05-26 11:30:00,54.44,54.46,54.34,54.4,435100.0,37.6623,37.6762,37.5931,37.6346,435100.0
2004-05-26 12:00:00,54.41,54.55,54.39,54.54,343100.0,37.6416,37.7384,37.6277,37.7315,343100.0
2004-05-26 12:30:00,54.53,54.57,54.38,54.4,251700.0,37.7246,37.7523,37.6208,37.6346,251700.0
2004-05-26 13:00:00,54.4,54.46,54.35,54.44,329000.0,37.6346,37.6762,37.6001,37.6623,329000.0
2004-05-26 13:30:00,54.45,54.52,54.34,54.47,410500.0,37.6692,37.7177,37.5931,37.6831,410500.0
2004-05-26 14:00:00,54.47,54.57,54.42,54.46,418400.0,37.6831,37.7523,37.6485,37.6762,418400.0
2004-05-26 14:30:00,54.47,54.78,54.46,54.69,819400.0,37.6831,37.8975,37.6762,37.8353,819400.0
2004-05-26 15:00:00,54.7,54.73,54.54,54.6,570900.0,37.8422,37.8629,37.7315,37.773,570900.0
2004-05-26 15:30:00,54.6,54.85,54.56,54.8,795900.0,37.773,37.946,37.7453,37.9114,795900.0
2004-05-27 09:30:00,54.88,55.09,54.76,54.93,1667400.0,37.9667,38.112,37.8837,38.0013,1667400.0
2004-05-27 10:00:00,54.93,55.04,54.63,54.66,1293400.0,38.0013,38.0774,37.7938,37.8145,1293400.0
2004-05-27 10:30:00,54.66,54.74,54.45,54.69,773500.0,37.8145,37.8699,37.6692,37.8353,773500.0
2004-05-27 11:00:00,54.7,54.79,54.52,54.61,912300.0,37.8422,37.9045,37.7177,37.7799,912300.0
2004-05-27 11:30:00,54.63,54.7,54.55,54.67,485000.0,37.7938,37.8422,37.7384,37.8214,485000.0
2004-05-27 12:00:00,54.67,54.82,54.58,54.82,530700.0,37.8214,37.9252,37.7592,37.9252,530700.0
2004-05-27 12:30:00,54.83,55.0,54.76,54.8,544800.0,37.9321,38.0497,37.8837,37.9114,544800.0
2004-05-27 13:00:00,54.8,54.82,54.64,54.65,478800.0,37.9114,37.9252,37.8007,37.8076,478800.0
2004-05-27 13:30:00,54.65,54.83,54.64,54.74,498600.0,37.8076,37.9321,37.8007,37.8699,498600.0
2004-05-27 14:00:00,54.75,54.88,54.71,54.86,687600.0,37.8768,37.9667,37.8491,37.9529,687600.0
2004-05-27 14:30:00,54.88,55.04,54.84,55.02,742100.0,37.9667,38.0774,37.939,38.0636,742100.0
2004-05-27 15:00:00,55.0,55.14,54.93,54.93,672500.0,38.0497,38.1466,38.0013,38.0013,672500.0
2004-05-27 15:30:00,54.93,55.85,54.83,54.95,971800.0,38.0013,38.6378,37.9321,38.0151,971800.0
2004-05-28 09:30:00,55.2,55.21,54.82,54.88,673500.0,38.1881,38.195,37.9252,37.9667,673500.0
2004-05-28 10:00:00,54.87,54.95,54.51,54.61,648400.0,37.9598,38.0151,37.7107,37.7799,648400.0
2004-05-28 10:30:00,54.62,54.76,54.56,54.74,375300.0,37.7868,37.8837,37.7453,37.8699,375300.0
2004-05-28 11:00:00,54.73,54.79,54.66,54.75,263000.0,37.8629,37.9045,37.8145,37.8768,263000.0
2004-05-28 11:30:00,54.75,54.77,54.55,54.68,226400.0,37.8768,37.8906,37.7384,37.8284,226400.0
2004-05-28 12:00:00,54.68,54.7,54.59,54.62,188300.0,37.8284,37.8422,37.7661,37.7868,188300.0
2004-05-28 12:30:00,54.61,54.7,54.59,54.69,178100.0,37.7799,37.8422,37.7661,37.8353,178100.0
2004-05-28 13:00:00,54.69,54.74,54.58,54.58,198700.0,37.8353,37.8699,37.7592,37.7592,198700.0
2004-05-28 13:30:00,54.58,54.6,54.49,54.53,269400.0,37.7592,37.773,37.6969,37.7246,269400.0
2004-05-28 14:00:00,54.53,54.72,54.52,54.65,223400.0,37.7246,37.856,37.7177,37.8076,223400.0
2004-05-28 14:30:00,54.66,54.79,54.62,54.79,250400.0,37.8145,37.9045,37.7868,37.9045,250400.0
2004-05-28 15:00:00,54.79,54.85,54.72,54.81,283100.0,37.9045,37.946,37.856,37.9183,283100.0
2004-05-28 15:30:00,54.81,54.95,54.71,54.8,597200.0,37.9183,38.0151,37.8491,37.9114,597200.0
2004-06-01 09:30:00,54.45,54.53,54.21,54.28,698700.0,37.6692,37.7246,37.5032,37.5516,698700.0
2004-06-01 10:00:00,54.28,54.42,54.12,54.15,677900.0,37.5516,37.6485,37.4409,37.4617,677900.0
2004-06-01 10:30:00,54.15,54.28,53.94,54.11,629600.0,37.4617,37.5516,37.3164,37.434,629600.0
2004-06-01 11:00:00,54.1,54.12,53.65,53.66,591400.0,37.4271,37.4409,37.1158,37.1227,591400.0
2004-06-01 11:30:00,53.67,53.98,52.72,53.96,785700.0,37.1296,37.3441,36.4724,37.3302,785700.0
2004-06-01 12:00:00,53.96,54.15,53.91,54.06,456900.0,37.3302,37.4617,37.2957,37.3994,456900.0
2004-06-01 12:30:00,54.05,54.15,53.97,53.97,206400.0,37.3925,37.4617,37.3372,37.3372,206400.0
2004-06-01 13:00:00,53.97,54.09,53.96,54.0,147300.0,37.3372,37.4202,37.3302,37.3579,147300.0
2004-06-01 13:30:00,54.01,54.01,53.87,53.9,171900.0,37.3648,37.3648,37.268,37.2887,171900.0
2004-06-01 14:00:00,53.9,54.23,53.88,54.15,509200.0,37.2887,37.517,37.2749,37.4617,509200.0
2004-06-01 14:30:00,54.15,54.22,54.0,54.2,322600.0,37.4617,37.5101,37.3579,37.4963,322600.0
2004-06-01 15:00:00,54.19,54.43,54.14,54.37,453000.0,37.4894,37.6554,37.4548,37.6139,453000.0
2004-06-01 15:30:00,54.37,54.49,54.27,54.3,904600.0,37.6139,37.6969,37.5447,37.5655,904600.0
2004-06-02 09:30:00,54.58,54.74,53.91,54.18,1299500.0,37.7592,37.8699,37.2957,37.4824,1299500.0
2004-06-02 10:00:00,54.18,54.21,53.9,53.96,530600.0,37.4824,37.5032,37.2887,37.3302,530600.0
2004-06-02 10:30:00,53.95,54.2,53.9,54.19,459000.0,37.3233,37.4963,37.2887,37.4894,459000.0
2004-06-02 11:00:00,54.19,54.21,54.12,54.15,340100.0,37.4894,37.5032,37.4409,37.4617,340100.0
2004-06-02 11:30:00,54.16,54.25,54.11,54.22,506700.0,37.4686,37.5309,37.434,37.5101,506700.0
2004-06-02 12:00:00,54.23,54.44,54.2,54.43,360600.0,37.517,37.6623,37.4963,37.6554,360600.0
2004-06-02 12:30:00,54.43,54.7,54.42,54.63,419000.0,37.6554,37.8422,37.6485,37.7938,419000.0
2004-06-02 13:00:00,54.61,55.17,54.57,55.17,643800.0,37.7799,38.1673,37.7523,38.1673,643800.0
2004-06-02 13:30:00,55.17,55.18,54.85,55.11,468300.0,38.1673,38.1743,37.946,38.1258,468300.0
2004-06-02 14:00:00,55.11,55.52,55.01,55.46,945700.0,38.1258,38.4095,38.0566,38.368,945700.0
2004-06-02 14:30:00,55.47,55.5,55.28,55.36,702300.0,38.3749,38.3956,38.2434,38.2988,702300.0
2004-06-02 15:00:00,55.36,55.49,55.26,55.28,658000.0,38.2988,38.3887,38.2296,38.2434,658000.0
2004-06-02 15:30:00,55.27,55.4,55.02,55.19,1176800.0,38.2365,38.3265,38.0636,38.1812,1176800.0
2004-06-03 09:30:00,55.3,55.79,55.28,55.7,1142300.0,38.2573,38.5963,38.2434,38.534,1142300.0
2004-06-03 10:00:00,55.7,55.72,55.4,55.54,1008900.0,38.534,38.5478,38.3265,38.4233,1008900.0
2004-06-03 10:30:00,55.54,56.02,55.53,55.82,1050000.0,38.4233,38.7554,38.4164,38.617,1050000.0
2004-06-03 11:00:00,55.82,55.96,55.76,55.92,535100.0,38.617,38.7139,38.5755,38.6862,535100.0
2004-06-03 11:30:00,55.92,56.07,55.88,56.01,618000.0,38.6862,38.79,38.6585,38.7485,618000.0
2004-06-03 12:00:00,55.99,56.01,55.75,55.76,394600.0,38.7346,38.7485,38.5686,38.5755,394600.0
2004-06-03 12:30:00,55.76,55.84,55.46,55.48,439600.0,38.5755,38.6309,38.368,38.3818,439600.0
2004-06-03 13:00:00,55.46,55.74,55.44,55.74,503800.0,38.368,38.5617,38.3541,38.5617,503800.0
2004-06-03 13:30:00,55.74,55.85,55.6,55.84,779200.0,38.5617,38.6378,38.4648,38.6309,779200.0
2004-06-03 14:00:00,55.82,55.83,55.56,55.61,463700.0,38.617,38.6239,38.4371,38.4717,463700.0
2004-06-03 14:30:00,55.62,55.69,55.51,55.62,407800.0,38.4787,38.5271,38.4026,38.4787,407800.0
2004-06-03 15:00:00,55.62,55.63,55.4,55.42,518000.0,38.4787,38.4856,38.3265,38.3403,518000.0
2004-06-03 15:30:00,55.42,55.7,55.1,55.14,819600.0,38.3403,38.534,38.1189,38.1466,819600.0
2004-06-04 09:30:00,55.55,56.5,55.26,55.6,861600.0,38.4302,39.0875,38.2296,38.4648,861600.0
2004-06-04 10:00:00,55.58,55.75,55.37,55.75,488500.0,38.451,38.5686,38.3057,38.5686,488500.0
2004-06-04 10:30:00,55.73,55.77,55.51,55.51,356500.0,38.5548,38.5824,38.4026,38.4026,356500.0
2004-06-04 11:00:00,55.51,55.7,55.44,55.49,280200.0,38.4026,38.534,38.3541,38.3887,280200.0
2004-06-04 11:30:00,55.49,55.64,55.46,55.55,286000.0,38.3887,38.4925,38.368,38.4302,286000.0
2004-06-04 12:00:00,55.55,55.67,55.52,55.67,184800.0,38.4302,38.5132,38.4095,38.5132,184800.0
2004-06-04 12:30:00,55.67,55.95,55.67,55.79,506100.0,38.5132,38.707,38.5132,38.5963,506100.0
2004-06-04 13:00:00,55.8,55.8,55.58,55.74,191100.0,38.6032,38.6032,38.451,38.5617,191100.0
2004-06-04 13:30:00,55.73,55.9,55.61,55.88,352400.0,38.5548,38.6724,38.4717,38.6585,352400.0
2004-06-04 14:00:00,55.88,55.89,55.5,55.73,436200.0,38.6585,38.6654,38.3956,38.5548,436200.0
2004-06-04 14:30:00,55.71,55.75,55.61,55.65,176000.0,38.5409,38.5686,38.4717,38.4994,176000.0
2004-06-04 15:00:00,55.64,55.65,55.53,55.59,394100.0,38.4925,38.4994,38.4164,38.4579,394100.0
2004-06-04 15:30:00,55.59,55.62,55.3,55.36,916000.0,38.4579,38.4787,38.2573,38.2988,916000.0
2004-06-07 09:30:00,55.91,56.0,55.17,55.2,1200800.0,38.6793,38.7415,38.1673,38.1881,1200800.0
2004-06-07 10:00:00,55.2,55.21,54.79,54.88,739200.0,38.1881,38.195,37.9045,37.9667,739200.0
2004-06-07 10:30:00,54.89,55.07,54.79,55.0,571200.0,37.9736,38.0982,37.9045,38.0497,571200.0
2004-06-07 11:00:00,55.0,55.14,54.91,55.0,429200.0,38.0497,38.1466,37.9875,38.0497,429200.0
2004-06-07 11:30:00,55.0,55.0,54.76,54.83,346000.0,38.0497,38.0497,37.8837,37.9321,346000.0
2004-06-07 12:00:00,54.82,54.94,54.8,54.94,286300.0,37.9252,38.0082,37.9114,38.0082,286300.0
2004-06-07 12:30:00,54.93,55.01,54.85,54.97,265700.0,38.0013,38.0566,37.946,38.029,265700.0
2004-06-07 13:00:00,54.96,54.99,54.83,54.92,240500.0,38.0221,38.0428,37.9321,37.9944,240500.0
2004-06-07 13:30:00,54.92,55.15,54.86,55.05,284300.0,37.9944,38.1535,37.9529,38.0843,284300.0
2004-06-07 14:00:00,55.06,55.06,54.93,54.98,382700.0,38.0912,38.0912,38.0013,38.0359,382700.0
2004-06-07 14:30:00,54.97,55.02,54.86,55.01,486900.0,38.029,38.0636,37.9529,38.0566,486900.0
2004-06-07 15:00:00,55.0,55.6,54.99,55.59,858500.0,38.0497,38.4648,38.0428,38.4579,858500.0
2004-06-07 15:30:00,55.59,55.79,55.44,55.75,1155400.0,38.4579,38.5963,38.3541,38.5686,1155400.0
2004-06-08 09:30:00,55.57,56.32,55.35,55.75,1241700.0,38.4441,38.9629,38.2919,38.5686,1241700.0
2004-06-08 10:00:00,55.8,55.89,55.48,55.71,633400.0,38.6032,38.6654,38.3818,38.5409,633400.0
2004-06-08 10:30:00,55.71,55.87,55.68,55.82,380900.0,38.5409,38.6516,38.5202,38.617,380900.0
2004-06-08 11:00:00,55.82,55.86,55.55,55.59,274200.0,38.617,38.6447,38.4302,38.4579,274200.0
2004-06-08 11:30:00,55.59,55.7,55.41,55.69,374100.0,38.4579,38.534,38.3334,38.5271,374100.0
2004-06-08 12:00:00,55.7,55.74,55.59,55.73,306000.0,38.534,38.5617,38.4579,38.5548,306000.0
2004-06-08 12:30:00,55.7,55.78,55.46,55.48,246100.0,38.534,38.5893,38.368,38.3818,246100.0
2004-06-08 13:00:00,55.47,55.55,55.38,55.47,215900.0,38.3749,38.4302,38.3126,38.3749,215900.0
2004-06-08 13:30:00,55.47,55.49,55.31,55.4,264900.0,38.3749,38.3887,38.2642,38.3265,264900.0
2004-06-08 14:00:00,55.4,55.44,55.22,55.41,371400.0,38.3265,38.3541,38.2019,38.3334,371400.0
2004-06-08 14:30:00,55.43,55.55,55.35,55.35,482500.0,38.3472,38.4302,38.2919,38.2919,482500.0
2004-06-08 15:00:00,55.36,55.4,55.22,55.35,631100.0,38.2988,38.3265,38.2019,38.2919,631100.0
2004-06-08 15:30:00,55.33,55.66,55.32,55.66,829800.0,38.278,38.5063,38.2711,38.5063,829800.0
2004-06-09 09:30:00,55.55,55.56,55.2,55.3,833700.0,38.4302,38.4371,38.1881,38.2573,833700.0
2004-06-09 10:00:00,55.3,55.49,55.26,55.35,372900.0,38.2573,38.3887,38.2296,38.2919,372900.0
2004-06-09 10:30:00,55.35,55.36,54.9,54.99,612600.0,38.2919,38.2988,37.9805,38.0428,612600.0
2004-06-09 11:00:00,54.99,55.17,54.92,55.03,309500.0,38.0428,38.1673,37.9944,38.0705,309500.0
2004-06-09 11:30:00,55.04,55.19,54.99,55.05,431200.0,38.0774,38.1812,38.0428,38.0843,431200.0
2004-06-09 12:00:00,55.06,55.26,54.99,55.24,345800.0,38.0912,38.2296,38.0428,38.2158,345800.0
2004-06-09 12:30:00,55.24,55.24,55.08,55.19,200700.0,38.2158,38.2158,38.1051,38.1812,200700.0
2004-06-09 13:00:00,55.18,55.2,55.04,55.04,265200.0,38.1743,38.1881,38.0774,38.0774,265200.0
2004-06-09 13:30:00,55.06,55.09,54.91,54.92,436300.0,38.0912,38.112,37.9875,37.9944,436300.0
2004-06-09 14:00:00,54.91,55.22,54.82,55.21,611200.0,37.9875,38.2019,37.9252,38.195,611200.0
2004-06-09 14:30:00,55.2,55.37,55.12,55.34,435000.0,38.1881,38.3057,38.1327,38.2849,435000.0
2004-06-09 15:00:00,55.35,55.42,55.1,55.13,438900.0,38.2919,38.3403,38.1189,38.1397,438900.0
2004-06-09 15:30:00,55.12,55.16,54.9,55.03,606900.0,38.1327,38.1604,37.9805,38.0705,606900.0
2004-06-10 09:30:00,55.59,55.7,55.29,55.34,1353300.0,38.4579,38.534,38.2504,38.2849,1353300.0
2004-06-10 10:00:00,55.35,55.57,55.24,55.25,604400.0,38.2919,38.4441,38.2158,38.2227,604400.0
2004-06-10 10:30:00,55.25,55.3,54.95,55.04,679600.0,38.2227,38.2573,38.0151,38.0774,679600.0
2004-06-10 11:00:00,55.03,55.46,55.02,55.42,623600.0,38.0705,38.368,38.0636,38.3403,623600.0
2004-06-10 11:30:00,55.43,55.6,55.19,55.25,464200.0,38.3472,38.4648,38.1812,38.2227,464200.0
2004-06-10 12:00:00,55.24,55.34,55.19,55.24,234100.0,38.2158,38.2849,38.1812,38.2158,234100.0
2004-06-10 12:30:00,55.24,55.35,55.14,55.34,241400.0,38.2158,38.2919,38.1466,38.2849,241400.0
2004-06-10 13:00:00,55.32,55.45,55.27,55.27,387800.0,38.2711,38.361,38.2365,38.2365,387800.0
2004-06-10 13:30:00,55.26,55.29,55.13,55.22,328600.0,38.2296,38.2504,38.1397,38.2019,328600.0
2004-06-10 14:00:00,55.22,55.29,55.2,55.28,280300.0,38.2019,38.2504,38.1881,38.2434,280300.0
2004-06-10 14:30:00,55.26,55.45,55.25,55.35,360500.0,38.2296,38.361,38.2227,38.2919,360500.0
2004-06-10 15:00:00,55.35,55.4,55.25,55.4,339500.0,38.2919,38.3265,38.2227,38.3265,339500.0
2004-06-10 15:30:00,55.4,55.4,55.25,55.37,504500.0,38.3265,38.3265,38.2227,38.3057,504500.0
2004-06-14 09:30:00,55.17,55.39,54.88,55.38,916700.0,38.1673,38.3195,37.9667,38.3126,916700.0
2004-06-14 10:00:00,55.38,55.4,55.12,55.36,574900.0,38.3126,38.3265,38.1327,38.2988,574900.0
2004-06-14 10:30:00,55.36,55.39,54.86,54.92,500700.0,38.2988,38.3195,37.9529,37.9944,500700.0
2004-06-14 11:00:00,54.92,55.13,54.88,54.95,421400.0,37.9944,38.1397,37.9667,38.0151,421400.0
2004-06-14 11:30:00,54.95,55.05,54.89,55.01,247100.0,38.0151,38.0843,37.9736,38.0566,247100.0
2004-06-14 12:00:00,55.02,55.07,54.76,54.9,365100.0,38.0636,38.0982,37.8837,37.9805,365100.0
2004-06-14 12:30:00,54.9,55.2,54.89,55.2,582100.0,37.9805,38.1881,37.9736,38.1881,582100.0
2004-06-14 13:00:00,55.2,55.3,55.15,55.17,397300.0,38.1881,38.2573,38.1535,38.1673,397300.0
2004-06-14 13:30:00,55.17,55.47,55.1,55.47,405100.0,38.1673,38.3749,38.1189,38.3749,405100.0
2004-06-14 14:00:00,55.46,55.58,55.4,55.4,544100.0,38.368,38.451,38.3265,38.3265,544100.0
2004-06-14 14:30:00,55.39,55.44,55.16,55.4,471400.0,38.3195,38.3541,38.1604,38.3265,471400.0
2004-06-14 15:00:00,55.39,55.44,55.2,55.27,451700.0,38.3195,38.3541,38.1881,38.2365,451700.0
2004-06-14 15:30:00,55.27,55.5,55.24,55.49,596300.0,38.2365,38.3956,38.2158,38.3887,596300.0
2004-06-15 09:30:00,55.79,55.9,55.13,55.28,1423400.0,38.5963,38.6724,38.1397,38.2434,1423400.0
2004-06-15 10:00:00,55.27,55.28,55.0,55.03,914000.0,38.2365,38.2434,38.0497,38.0705,914000.0
2004-06-15 10:30:00,55.01,55.19,54.96,55.1,475200.0,38.0566,38.1812,38.0221,38.1189,475200.0
2004-06-15 11:00:00,55.1,55.13,54.95,54.97,433900.0,38.1189,38.1397,38.0151,38.029,433900.0
2004-06-15 11:30:00,54.97,55.2,54.93,55.14,493800.0,38.029,38.1881,38.0013,38.1466,493800.0
2004-06-15 12:00:00,55.13,55.22,54.94,55.01,300500.0,38.1397,38.2019,38.0082,38.0566,300500.0
2004-06-15 12:30:00,55.01,55.19,55.0,55.07,387300.0,38.0566,38.1812,38.0497,38.0982,387300.0
2004-06-15 13:00:00,55.07,55.18,55.02,55.12,415900.0,38.0982,38.1743,38.0636,38.1327,415900.0
2004-06-15 13:30:00,55.13,55.23,55.1,55.17,437900.0,38.1397,38.2088,38.1189,38.1673,437900.0
2004-06-15 14:00:00,55.18,55.2,55.05,55.08,421300.0,38.1743,38.1881,38.0843,38.1051,421300.0
2004-06-15 14:30:00,55.07,55.15,54.97,55.02,262000.0,38.0982,38.1535,38.029,38.0636,262000.0
2004-06-15 15:00:00,55.02,55.04,54.76,54.86,584000.0,38.0636,38.0774,37.8837,37.9529,584000.0
2004-06-15 15:30:00,54.87,55.8,54.82,54.95,730200.0,37.9598,38.6032,37.9252,38.0151,730200.0
2004-06-16 09:30:00,55.2,55.26,54.6,54.86,892900.0,38.1881,38.2296,37.773,37.9529,892900.0
2004-06-16 10:00:00,54.85,54.87,54.6,54.72,552700.0,37.946,37.9598,37.773,37.856,552700.0
2004-06-16 10:30:00,54.72,54.9,54.65,54.7,637900.0,37.856,37.9805,37.8076,37.8422,637900.0
2004-06-16 11:00:00,54.7,54.75,54.63,54.68,405100.0,37.8422,37.8768,37.7938,37.8284,405100.0
2004-06-16 11:30:00,54.69,54.72,54.61,54.65,509500.0,37.8353,37.856,37.7799,37.8076,509500.0
2004-06-16 12:00:00,54.64,54.65,54.41,54.5,578800.0,37.8007,37.8076,37.6416,37.7038,578800.0
2004-06-16 12:30:00,54.49,54.65,54.41,54.42,339000.0,37.6969,37.8076,37.6416,37.6485,339000.0
2004-06-16 13:00:00,54.44,54.61,54.42,54.6,276300.0,37.6623,37.7799,37.6485,37.773,276300.0
2004-06-16 13:30:00,54.6,54.6,54.38,54.47,322700.0,37.773,37.773,37.6208,37.6831,322700.0
2004-06-16 14:00:00,54.47,54.6,54.33,54.39,489700.0,37.6831,37.773,37.5862,37.6277,489700.0
2004-06-16 14:30:00,54.38,54.5,54.35,54.39,388800.0,37.6208,37.7038,37.6001,37.6277,388800.0
2004-06-16 15:00:00,54.39,54.57,54.31,54.57,543000.0,37.6277,37.7523,37.5724,37.7523,543000.0
2004-06-16 15:30:00,54.57,54.65,54.31,54.4,801400.0,37.7523,37.8076,37.5724,37.6346,801400.0
2004-06-17 09:30:00,54.28,54.35,53.8,53.9,1059800.0,37.5516,37.6001,37.2196,37.2887,1059800.0
2004-06-17 10:00:00,53.91,53.95,53.68,53.72,635600.0,37.2957,37.3233,37.1365,37.1642,635600.0
2004-06-17 10:30:00,53.71,53.86,53.51,53.81,612900.0,37.1573,37.2611,37.0189,37.2265,612900.0
2004-06-17 11:00:00,53.8,53.91,53.69,53.81,523700.0,37.2196,37.2957,37.1435,37.2265,523700.0
2004-06-17 11:30:00,53.81,53.91,53.76,53.77,406600.0,37.2265,37.2957,37.1919,37.1988,406600.0
2004-06-17 12:00:00,53.77,53.84,53.7,53.81,320300.0,37.1988,37.2472,37.1504,37.2265,320300.0
2004-06-17 12:30:00,53.8,53.83,53.68,53.78,434500.0,37.2196,37.2403,37.1365,37.2057,434500.0
2004-06-17 13:00:00,53.77,53.82,53.6,53.8,536500.0,37.1988,37.2334,37.0812,37.2196,536500.0
2004-06-17 13:30:00,53.79,53.85,53.66,53.7,348000.0,37.2126,37.2541,37.1227,37.1504,348000.0
2004-06-17 14:00:00,53.7,53.81,53.63,53.73,333200.0,37.1504,37.2265,37.1019,37.1711,333200.0
2004-06-17 14:30:00,53.73,53.76,53.55,53.59,429000.0,37.1711,37.1919,37.0466,37.0743,429000.0
2004-06-17 15:00:00,53.59,53.73,53.52,53.7,467400.0,37.0743,37.1711,37.0258,37.1504,467400.0
2004-06-17 15:30:00,53.7,54.05,53.65,54.0,1401700.0,37.1504,37.3925,37.1158,37.3579,1401700.0
2004-06-18 09:30:00,53.79,53.98,53.61,53.8,1283600.0,37.2126,37.3441,37.0881,37.2196,1283600.0
2004-06-18 10:00:00,53.79,54.19,53.79,53.92,702100.0,37.2126,37.4894,37.2126,37.3026,702100.0
2004-06-18 10:30:00,53.92,54.05,53.81,53.82,408900.0,37.3026,37.3925,37.2265,37.2334,408900.0
2004-06-18 11:00:00,53.82,53.87,53.75,53.78,512000.0,37.2334,37.268,37.185,37.2057,512000.0
2004-06-18 11:30:00,53.78,53.86,53.61,53.62,345000.0,37.2057,37.2611,37.0881,37.095,345000.0
2004-06-18 12:00:00,53.62,53.87,53.61,53.75,496700.0,37.095,37.268,37.0881,37.185,496700.0
2004-06-18 12:30:00,53.75,53.8,53.65,53.77,337700.0,37.185,37.2196,37.1158,37.1988,337700.0
2004-06-18 13:00:00,53.77,53.88,53.74,53.76,216200.0,37.1988,37.2749,37.178,37.1919,216200.0
2004-06-18 13:30:00,53.77,53.9,53.67,53.81,224600.0,37.1988,37.2887,37.1296,37.2265,224600.0
2004-06-18 14:00:00,53.8,53.84,53.72,53.78,267100.0,37.2196,37.2472,37.1642,37.2057,267100.0
2004-06-18 14:30:00,53.78,53.83,53.55,53.68,346700.0,37.2057,37.2403,37.0466,37.1365,346700.0
2004-06-18 15:00:00,53.68,53.78,53.68,53.71,454600.0,37.1365,37.2057,37.1365,37.1573,454600.0
2004-06-18 15:30:00,53.7,53.76,53.38,53.5,1052200.0,37.1504,37.1919,36.929,37.012,1052200.0
2004-06-21 09:30:00,53.66,53.7,53.32,53.48,625600.0,37.1227,37.1504,36.8875,36.9982,625600.0
2004-06-21 10:00:00,53.47,53.64,53.38,53.45,304900.0,36.9913,37.1089,36.929,36.9774,304900.0
2004-06-21 10:30:00,53.45,53.66,53.41,53.64,548700.0,36.9774,37.1227,36.9497,37.1089,548700.0
2004-06-21 11:00:00,53.64,53.75,53.59,53.66,400500.0,37.1089,37.185,37.0743,37.1227,400500.0
2004-06-21 11:30:00,53.66,53.73,53.46,53.46,373700.0,37.1227,37.1711,36.9843,36.9843,373700.0
2004-06-21 12:00:00,53.46,53.51,53.36,53.51,266700.0,36.9843,37.0189,36.9152,37.0189,266700.0
2004-06-21 12:30:00,53.51,53.54,53.47,53.52,162500.0,37.0189,37.0397,36.9913,37.0258,162500.0
2004-06-21 13:00:00,53.51,53.55,53.46,53.49,180400.0,37.0189,37.0466,36.9843,37.0051,180400.0
2004-06-21 13:30:00,53.49,53.54,53.47,53.49,145800.0,37.0051,37.0397,36.9913,37.0051,145800.0
2004-06-21 14:00:00,53.5,53.52,53.46,53.5,276800.0,37.012,37.0258,36.9843,37.012,276800.0
2004-06-21 14:30:00,53.5,53.54,53.36,53.49,382300.0,37.012,37.0397,36.9152,37.0051,382300.0
2004-06-21 15:00:00,53.49,53.51,53.14,53.15,468300.0,37.0051,37.0189,36.763,36.7699,468300.0
2004-06-21 15:30:00,53.15,53.19,52.83,52.89,1437400.0,36.7699,36.7975,36.5485,36.59,1437400.0
2004-06-22 09:30:00,52.98,53.0,52.8,52.83,1146800.0,36.6523,36.6661,36.5277,36.5485,1146800.0
2004-06-22 10:00:00,52.81,52.86,52.3,52.43,1166100.0,36.5347,36.5693,36.1818,36.2718,1166100.0
2004-06-22 10:30:00,52.45,52.45,52.15,52.29,950700.0,36.2856,36.2856,36.0781,36.1749,950700.0
2004-06-22 11:00:00,52.29,52.4,52.26,52.37,696900.0,36.1749,36.251,36.1542,36.2303,696900.0
2004-06-22 11:30:00,52.39,52.42,52.21,52.3,620100.0,36.2441,36.2649,36.1196,36.1818,620100.0
2004-06-22 12:00:00,52.31,52.4,52.27,52.3,422700.0,36.1888,36.251,36.1611,36.1818,422700.0
2004-06-22 12:30:00,52.27,52.37,52.25,52.3,571600.0,36.1611,36.2303,36.1472,36.1818,571600.0
2004-06-22 13:00:00,52.29,52.31,52.2,52.23,524900.0,36.1749,36.1888,36.1127,36.1334,524900.0
2004-06-22 13:30:00,52.23,52.45,52.22,52.29,480700.0,36.1334,36.2856,36.1265,36.1749,480700.0
2004-06-22 14:00:00,52.3,52.75,52.26,52.73,751200.0,36.1818,36.4932,36.1542,36.4793,751200.0
2004-06-22 14:30:00,52.72,53.03,52.63,52.99,962900.0,36.4724,36.6869,36.4101,36.6592,962900.0
2004-06-22 15:00:00,52.99,53.02,52.88,52.97,790000.0,36.6592,36.6799,36.5831,36.6454,790000.0
2004-06-22 15:30:00,52.97,53.26,52.88,53.2,1425000.0,36.6454,36.846,36.5831,36.8045,1425000.0
2004-06-23 09:30:00,53.3,53.6,53.19,53.23,1722600.0,36.8736,37.0812,36.7975,36.8252,1722600.0
2004-06-23 10:00:00,53.25,53.37,52.25,53.33,1113200.0,36.8391,36.9221,36.1472,36.8944,1113200.0
2004-06-23 10:30:00,53.35,53.5,53.25,53.47,607600.0,36.9082,37.012,36.8391,36.9913,607600.0
2004-06-23 11:00:00,53.47,53.73,53.25,53.44,685300.0,36.9913,37.1711,36.8391,36.9705,685300.0
2004-06-23 11:30:00,53.43,53.76,53.42,53.71,424400.0,36.9636,37.1919,36.9567,37.1573,424400.0
2004-06-23 12:00:00,53.7,53.87,53.65,53.69,442400.0,37.1504,37.268,37.1158,37.1435,442400.0
2004-06-23 12:30:00,53.69,53.91,53.66,53.88,461700.0,37.1435,37.2957,37.1227,37.2749,461700.0
2004-06-23 13:00:00,53.87,54.05,53.69,53.71,774700.0,37.268,37.3925,37.1435,37.1573,774700.0
2004-06-23 13:30:00,53.71,53.96,53.63,53.86,500200.0,37.1573,37.3302,37.1019,37.2611,500200.0
2004-06-23 14:00:00,53.87,54.02,53.72,53.98,341900.0,37.268,37.3718,37.1642,37.3441,341900.0
2004-06-23 14:30:00,53.98,54.09,53.83,54.05,518900.0,37.3441,37.4202,37.2403,37.3925,518900.0
2004-06-23 15:00:00,54.05,54.35,54.02,54.06,809800.0,37.3925,37.6001,37.3718,37.3994,809800.0
2004-06-23 15:30:00,54.06,54.36,54.05,54.22,1006500.0,37.3994,37.607,37.3925,37.5101,1006500.0
2004-06-24 09:30:00,54.4,54.53,54.26,54.4,1153600.0,37.6346,37.7246,37.5378,37.6346,1153600.0
2004-06-24 10:00:00,54.4,54.74,54.27,54.54,902100.0,37.6346,37.8699,37.5447,37.7315,902100.0
2004-06-24 10:30:00,54.54,54.66,54.41,54.62,607500.0,37.7315,37.8145,37.6416,37.7868,607500.0
2004-06-24 11:00:00,54.62,54.9,54.59,54.9,596300.0,37.7868,37.9805,37.7661,37.9805,596300.0
2004-06-24 11:30:00,54.9,54.95,54.72,54.84,512500.0,37.9805,38.0151,37.856,37.939,512500.0
2004-06-24 12:00:00,54.85,54.85,54.54,54.64,537100.0,37.946,37.946,37.7315,37.8007,537100.0
2004-06-24 12:30:00,54.63,54.68,54.5,54.57,345200.0,37.7938,37.8284,37.7038,37.7523,345200.0
2004-06-24 13:00:00,54.55,54.59,54.39,54.44,468100.0,37.7384,37.7661,37.6277,37.6623,468100.0
2004-06-24 13:30:00,54.44,54.5,54.4,54.41,340900.0,37.6623,37.7038,37.6346,37.6416,340900.0
2004-06-24 14:00:00,54.41,54.49,54.4,54.47,382200.0,37.6416,37.6969,37.6346,37.6831,382200.0
2004-06-24 14:30:00,54.47,54.74,54.45,54.51,459400.0,37.6831,37.8699,37.6692,37.7107,459400.0
2004-06-24 15:00:00,54.49,54.6,54.28,54.57,410500.0,37.6969,37.773,37.5516,37.7523,410500.0
2004-06-24 15:30:00,54.57,54.65,54.3,54.58,848700.0,37.7523,37.8076,37.5655,37.7592,848700.0
2004-06-25 09:30:00,54.25,54.74,54.11,54.43,1133800.0,37.5309,37.8699,37.434,37.6554,1133800.0
2004-06-25 10:00:00,54.43,54.51,53.9,54.0,1017800.0,37.6554,37.7107,37.2887,37.3579,1017800.0
2004-06-25 10:30:00,54.01,54.36,53.98,54.26,769100.0,37.3648,37.607,37.3441,37.5378,769100.0
2004-06-25 11:00:00,54.26,54.48,54.18,54.43,389500.0,37.5378,37.69,37.4824,37.6554,389500.0
2004-06-25 11:30:00,54.46,54.49,54.27,54.27,342400.0,37.6762,37.6969,37.5447,37.5447,342400.0
2004-06-25 12:00:00,54.29,54.33,54.18,54.23,342700.0,37.5585,37.5862,37.4824,37.517,342700.0
2004-06-25 12:30:00,54.24,54.36,54.21,54.32,261300.0,37.524,37.607,37.5032,37.5793,261300.0
2004-06-25 13:00:00,54.31,54.5,54.24,54.27,291300.0,37.5724,37.7038,37.524,37.5447,291300.0
2004-06-25 13:30:00,54.27,54.35,54.19,54.21,306000.0,37.5447,37.6001,37.4894,37.5032,306000.0
2004-06-25 14:00:00,54.21,54.24,53.95,54.05,370000.0,37.5032,37.524,37.3233,37.3925,370000.0
2004-06-25 14:30:00,54.05,54.17,54.0,54.11,242200.0,37.3925,37.4755,37.3579,37.434,242200.0
2004-06-25 15:00:00,54.11,54.34,54.1,54.25,382100.0,37.434,37.5931,37.4271,37.5309,382100.0
2004-06-25 15:30:00,54.25,54.46,53.95,54.13,937300.0,37.5309,37.6762,37.3233,37.4479,937300.0
2004-06-28 09:30:00,54.04,54.38,53.79,53.85,1116600.0,37.3856,37.6208,37.2126,37.2541,1116600.0
2004-06-28 10:00:00,53.85,53.86,53.5,53.51,938800.0,37.2541,37.2611,37.012,37.0189,938800.0
2004-06-28 10:30:00,53.51,53.55,53.31,53.54,704300.0,37.0189,37.0466,36.8806,37.0397,704300.0
2004-06-28 11:00:00,53.55,53.79,53.34,53.35,513100.0,37.0466,37.2126,36.9013,36.9082,513100.0
2004-06-28 11:30:00,53.35,53.56,53.25,53.54,516500.0,36.9082,37.0535,36.8391,37.0397,516500.0
2004-06-28 12:00:00,53.53,53.58,53.47,53.52,261500.0,37.0328,37.0674,36.9913,37.0258,261500.0
2004-06-28 12:30:00,53.53,53.6,53.46,53.51,149600.0,37.0328,37.0812,36.9843,37.0189,149600.0
2004-06-28 13:00:00,53.52,53.75,53.51,53.6,378300.0,37.0258,37.185,37.0189,37.0812,378300.0
2004-06-28 13:30:00,53.61,53.63,53.52,53.53,235500.0,37.0881,37.1019,37.0258,37.0328,235500.0
2004-06-28 14:00:00,53.54,53.58,53.24,53.3,461300.0,37.0397,37.0674,36.8321,36.8736,461300.0
2004-06-28 14:30:00,53.28,53.4,53.22,53.25,605500.0,36.8598,36.9428,36.8183,36.8391,605500.0
2004-06-28 15:00:00,53.24,53.37,53.11,53.35,542900.0,36.8321,36.9221,36.7422,36.9082,542900.0
2004-06-28 15:30:00,53.35,53.73,53.3,53.54,975500.0,36.9082,37.1711,36.8736,37.0397,975500.0
2004-06-29 09:30:00,53.62,53.86,53.37,53.78,660100.0,37.095,37.2611,36.9221,37.2057,660100.0
2004-06-29 10:00:00,53.77,54.15,53.75,53.98,857200.0,37.1988,37.4617,37.185,37.3441,857200.0
2004-06-29 10:30:00,53.95,54.1,53.91,53.99,551100.0,37.3233,37.4271,37.2957,37.351,551100.0
2004-06-29 11:00:00,54.0,54.07,53.93,54.03,481600.0,37.3579,37.4063,37.3095,37.3787,481600.0
2004-06-29 11:30:00,54.03,54.07,53.98,54.04,673900.0,37.3787,37.4063,37.3441,37.3856,673900.0
2004-06-29 12:00:00,54.03,54.13,54.0,54.05,537900.0,37.3787,37.4479,37.3579,37.3925,537900.0
2004-06-29 12:30:00,54.06,54.07,53.95,53.96,374600.0,37.3994,37.4063,37.3233,37.3302,374600.0
2004-06-29 13:00:00,53.97,54.08,53.93,54.07,344100.0,37.3372,37.4133,37.3095,37.4063,344100.0
2004-06-29 13:30:00,54.08,54.11,53.99,54.09,391100.0,37.4133,37.434,37.351,37.4202,391100.0
2004-06-29 14:00:00,54.1,54.38,54.05,54.26,593400.0,37.4271,37.6208,37.3925,37.5378,593400.0
2004-06-29 14:30:00,54.27,54.38,54.17,54.32,418700.0,37.5447,37.6208,37.4755,37.5793,418700.0
2004-06-29 15:00:00,54.32,54.35,53.98,54.0,737700.0,37.5793,37.6001,37.3441,37.3579,737700.0
2004-06-29 15:30:00,54.0,54.5,53.97,54.04,973600.0,37.3579,37.7038,37.3372,37.3856,973600.0
2004-06-30 09:30:00,53.99,54.61,53.84,54.31,974900.0,37.351,37.7799,37.2472,37.5724,974900.0
2004-06-30 10:00:00,54.31,54.54,54.16,54.37,594800.0,37.5724,37.7315,37.4686,37.6139,594800.0
2004-06-30 10:30:00,54.38,54.38,53.95,54.03,409500.0,37.6208,37.6208,37.3233,37.3787,409500.0
2004-06-30 11:00:00,54.03,54.03,53.75,53.8,326600.0,37.3787,37.3787,37.185,37.2196,326600.0
2004-06-30 11:30:00,53.79,54.2,53.79,54.06,772000.0,37.2126,37.4963,37.2126,37.3994,772000.0
2004-06-30 12:00:00,54.06,54.2,54.02,54.11,251500.0,37.3994,37.4963,37.3718,37.434,251500.0
2004-06-30 12:30:00,54.1,54.33,54.09,54.23,255900.0,37.4271,37.5862,37.4202,37.517,255900.0
2004-06-30 13:00:00,54.23,54.25,54.12,54.21,153000.0,37.517,37.5309,37.4409,37.5032,153000.0
2004-06-30 13:30:00,54.21,54.35,54.21,54.28,277600.0,37.5032,37.6001,37.5032,37.5516,277600.0
2004-06-30 14:00:00,54.28,54.7,54.16,54.55,701200.0,37.5516,37.8422,37.4686,37.7384,701200.0
2004-06-30 14:30:00,54.55,54.77,54.48,54.74,824500.0,37.7384,37.8906,37.69,37.8699,824500.0
2004-06-30 15:00:00,54.73,54.85,54.65,54.77,805300.0,37.8629,37.946,37.8076,37.8906,805300.0
2004-06-30 15:30:00,54.76,55.0,54.63,54.63,1127500.0,37.8837,38.0497,37.7938,37.7938,1127500.0
2004-07-01 09:30:00,54.83,55.2,54.7,54.98,1012100.0,37.9321,38.1881,37.8422,38.0359,1012100.0
2004-07-01 10:00:00,54.97,55.01,54.66,54.76,631900.0,38.029,38.0566,37.8145,37.8837,631900.0
2004-07-01 10:30:00,54.76,54.82,54.6,54.67,534600.0,37.8837,37.9252,37.773,37.8214,534600.0
2004-07-01 11:00:00,54.67,54.72,54.37,54.59,916800.0,37.8214,37.856,37.6139,37.7661,916800.0
2004-07-01 11:30:00,54.59,54.7,54.4,54.59,591000.0,37.7661,37.8422,37.6346,37.7661,591000.0
2004-07-01 12:00:00,54.59,54.69,54.53,54.59,413100.0,37.7661,37.8353,37.7246,37.7661,413100.0
2004-07-01 12:30:00,54.59,54.68,54.46,54.61,385600.0,37.7661,37.8284,37.6762,37.7799,385600.0
2004-07-01 13:00:00,54.6,54.75,54.51,54.54,525100.0,37.773,37.8768,37.7107,37.7315,525100.0
2004-07-01 13:30:00,54.53,54.61,54.33,54.53,584700.0,37.7246,37.7799,37.5862,37.7246,584700.0
2004-07-01 14:00:00,54.52,54.56,54.37,54.52,402000.0,37.7177,37.7453,37.6139,37.7177,402000.0
2004-07-01 14:30:00,54.52,54.8,54.46,54.71,620100.0,37.7177,37.9114,37.6762,37.8491,620100.0
2004-07-01 15:00:00,54.72,54.77,54.43,54.43,577700.0,37.856,37.8906,37.6554,37.6554,577700.0
2004-07-01 15:30:00,54.43,54.96,54.43,54.76,923900.0,37.6554,38.0221,37.6554,37.8837,923900.0
2004-07-02 09:30:00,54.91,55.0,54.42,54.55,732300.0,37.9875,38.0497,37.6485,37.7384,732300.0
2004-07-02 10:00:00,54.55,55.05,54.53,54.99,569000.0,37.7384,38.0843,37.7246,38.0428,569000.0
2004-07-02 10:30:00,54.99,55.47,54.94,55.39,1180200.0,38.0428,38.3749,38.0082,38.3195,1180200.0
2004-07-02 11:00:00,55.4,55.5,55.33,55.37,673900.0,38.3265,38.3956,38.278,38.3057,673900.0
2004-07-02 11:30:00,55.37,55.44,55.25,55.38,314500.0,38.3057,38.3541,38.2227,38.3126,314500.0
2004-07-02 12:00:00,55.38,55.48,55.2,55.21,293200.0,38.3126,38.3818,38.1881,38.195,293200.0
2004-07-02 12:30:00,55.22,55.34,55.1,55.33,259800.0,38.2019,38.2849,38.1189,38.278,259800.0
2004-07-02 13:00:00,55.33,55.36,55.17,55.24,183800.0,38.278,38.2988,38.1673,38.2158,183800.0
2004-07-02 13:30:00,55.24,55.3,55.12,55.24,188400.0,38.2158,38.2573,38.1327,38.2158,188400.0
2004-07-02 14:00:00,55.24,55.24,55.04,55.1,280100.0,38.2158,38.2158,38.0774,38.1189,280100.0
2004-07-02 14:30:00,55.1,55.3,55.1,55.23,196500.0,38.1189,38.2573,38.1189,38.2088,196500.0
2004-07-02 15:00:00,55.23,55.32,55.23,55.25,185700.0,38.2088,38.2711,38.2088,38.2227,185700.0
2004-07-02 15:30:00,55.24,55.37,55.1,55.19,603900.0,38.2158,38.3057,38.1189,38.1812,603900.0
2004-07-06 09:30:00,54.69,54.95,54.54,54.68,1319700.0,37.8353,38.0151,37.7315,37.8284,1319700.0
2004-07-06 10:00:00,54.68,54.69,54.45,54.57,761700.0,37.8284,37.8353,37.6692,37.7523,761700.0
2004-07-06 10:30:00,54.57,54.73,54.51,54.53,461000.0,37.7523,37.8629,37.7107,37.7246,461000.0
2004-07-06 11:00:00,54.51,54.55,53.5,54.45,680600.0,37.7107,37.7384,37.012,37.6692,680600.0
2004-07-06 11:30:00,54.44,54.5,54.1,54.14,512000.0,37.6623,37.7038,37.4271,37.4548,512000.0
2004-07-06 12:00:00,54.14,54.16,54.02,54.11,412300.0,37.4548,37.4686,37.3718,37.434,412300.0
2004-07-06 12:30:00,54.1,54.19,54.07,54.14,301900.0,37.4271,37.4894,37.4063,37.4548,301900.0
2004-07-06 13:00:00,54.14,54.15,53.95,54.06,611100.0,37.4548,37.4617,37.3233,37.3994,611100.0
2004-07-06 13:30:00,54.06,54.1,54.0,54.0,203000.0,37.3994,37.4271,37.3579,37.3579,203000.0
2004-07-06 14:00:00,54.01,54.15,53.91,53.92,358100.0,37.3648,37.4617,37.2957,37.3026,358100.0
2004-07-06 14:30:00,53.92,54.2,53.91,54.1,370300.0,37.3026,37.4963,37.2957,37.4271,370300.0
2004-07-06 15:00:00,54.09,54.28,54.09,54.2,429500.0,37.4202,37.5516,37.4202,37.4963,429500.0
2004-07-06 15:30:00,54.2,54.33,54.06,54.11,717500.0,37.4963,37.5862,37.3994,37.434,717500.0
2004-07-07 09:30:00,54.03,54.21,53.78,54.15,950200.0,37.3787,37.5032,37.2057,37.4617,950200.0
2004-07-07 10:00:00,54.19,54.31,54.02,54.1,413400.0,37.4894,37.5724,37.3718,37.4271,413400.0
2004-07-07 10:30:00,54.09,54.11,53.62,53.65,435300.0,37.4202,37.434,37.095,37.1158,435300.0
2004-07-07 11:00:00,53.66,53.95,53.59,53.79,331500.0,37.1227,37.3233,37.0743,37.2126,331500.0
2004-07-07 11:30:00,53.79,53.87,53.73,53.8,250100.0,37.2126,37.268,37.1711,37.2196,250100.0
2004-07-07 12:00:00,53.82,53.96,53.82,53.89,244000.0,37.2334,37.3302,37.2334,37.2818,244000.0
2004-07-07 12:30:00,53.89,53.95,53.88,53.9,154700.0,37.2818,37.3233,37.2749,37.2887,154700.0
2004-07-07 13:00:00,53.92,54.03,53.83,53.87,351500.0,37.3026,37.3787,37.2403,37.268,351500.0
2004-07-07 13:30:00,53.87,53.96,53.79,53.83,320700.0,37.268,37.3302,37.2126,37.2403,320700.0
2004-07-07 14:00:00,53.83,54.01,53.75,53.94,329900.0,37.2403,37.3648,37.185,37.3164,329900.0
2004-07-07 14:30:00,53.94,54.02,53.76,53.83,327400.0,37.3164,37.3718,37.1919,37.2403,327400.0
2004-07-07 15:00:00,53.83,53.9,53.75,53.8,318900.0,37.2403,37.2887,37.185,37.2196,318900.0
2004-07-07 15:30:00,53.79,53.9,53.77,53.78,574000.0,37.2126,37.2887,37.1988,37.2057,574000.0
2004-07-08 09:30:00,53.78,53.97,53.5,53.54,614900.0,37.2057,37.3372,37.012,37.0397,614900.0
2004-07-08 10:00:00,53.5,53.57,53.22,53.45,660500.0,37.012,37.0604,36.8183,36.9774,660500.0
2004-07-08 10:30:00,53.45,53.7,53.43,53.63,426400.0,36.9774,37.1504,36.9636,37.1019,426400.0
2004-07-08 11:00:00,53.63,54.11,53.58,54.03,535100.0,37.1019,37.434,37.0674,37.3787,535100.0
2004-07-08 11:30:00,54.03,54.23,54.0,54.0,492500.0,37.3787,37.517,37.3579,37.3579,492500.0
2004-07-08 12:00:00,54.01,54.03,53.6,53.77,342900.0,37.3648,37.3787,37.0812,37.1988,342900.0
2004-07-08 12:30:00,53.77,53.84,53.52,53.55,201800.0,37.1988,37.2472,37.0258,37.0466,201800.0
2004-07-08 13:00:00,53.55,53.61,53.43,53.47,226000.0,37.0466,37.0881,36.9636,36.9913,226000.0
2004-07-08 13:30:00,53.46,53.59,53.4,53.49,278200.0,36.9843,37.0743,36.9428,37.0051,278200.0
2004-07-08 14:00:00,53.49,53.49,53.36,53.41,393500.0,37.0051,37.0051,36.9152,36.9497,393500.0
2004-07-08 14:30:00,53.43,53.49,53.35,53.46,340600.0,36.9636,37.0051,36.9082,36.9843,340600.0
2004-07-08 15:00:00,53.46,53.55,53.35,53.53,288800.0,36.9843,37.0466,36.9082,37.0328,288800.0
2004-07-08 15:30:00,53.54,53.6,53.35,53.35,681700.0,37.0397,37.0812,36.9082,36.9082,681700.0
2004-07-09 09:30:00,53.93,54.2,53.9,54.0,991100.0,37.3095,37.4963,37.2887,37.3579,991100.0
2004-07-09 10:00:00,54.0,54.08,53.92,53.93,572100.0,37.3579,37.4133,37.3026,37.3095,572100.0
2004-07-09 10:30:00,53.92,53.99,53.58,53.6,665900.0,37.3026,37.351,37.0674,37.0812,665900.0
2004-07-09 11:00:00,53.6,53.93,53.57,53.9,486600.0,37.0812,37.3095,37.0604,37.2887,486600.0
2004-07-09 11:30:00,53.9,53.93,53.7,53.8,471800.0,37.2887,37.3095,37.1504,37.2196,471800.0
2004-07-09 12:00:00,53.79,53.83,53.64,53.73,222300.0,37.2126,37.2403,37.1089,37.1711,222300.0
2004-07-09 12:30:00,53.73,53.75,53.6,53.66,258900.0,37.1711,37.185,37.0812,37.1227,258900.0
2004-07-09 13:00:00,53.65,53.7,53.57,53.65,215100.0,37.1158,37.1504,37.0604,37.1158,215100.0
2004-07-09 13:30:00,53.65,53.81,53.65,53.79,247800.0,37.1158,37.2265,37.1158,37.2126,247800.0
2004-07-09 14:00:00,53.79,53.8,53.63,53.72,237600.0,37.2126,37.2196,37.1019,37.1642,237600.0
2004-07-09 14:30:00,53.73,53.8,53.69,53.75,344600.0,37.1711,37.2196,37.1435,37.185,344600.0
2004-07-09 15:00:00,53.75,53.8,53.63,53.63,424700.0,37.185,37.2196,37.1019,37.1019,424700.0
2004-07-09 15:30:00,53.65,53.74,53.61,53.61,579900.0,37.1158,37.178,37.0881,37.0881,579900.0
2004-07-12 09:30:00,53.31,53.91,53.26,53.56,636000.0,36.8806,37.2957,36.846,37.0535,636000.0
2004-07-12 10:00:00,53.57,53.57,53.35,53.47,666600.0,37.0604,37.0604,36.9082,36.9913,666600.0
2004-07-12 10:30:00,53.46,53.66,53.41,53.55,333400.0,36.9843,37.1227,36.9497,37.0466,333400.0
2004-07-12 11:00:00,53.55,53.6,53.45,53.53,300000.0,37.0466,37.0812,36.9774,37.0328,300000.0
2004-07-12 11:30:00,53.54,53.66,53.5,53.57,313000.0,37.0397,37.1227,37.012,37.0604,313000.0
2004-07-12 12:00:00,53.56,53.65,53.5,53.58,169800.0,37.0535,37.1158,37.012,37.0674,169800.0
2004-07-12 12:30:00,53.58,53.7,53.58,53.65,110000.0,37.0674,37.1504,37.0674,37.1158,110000.0
2004-07-12 13:00:00,53.66,53.68,53.54,53.59,292100.0,37.1227,37.1365,37.0397,37.0743,292100.0
2004-07-12 13:30:00,53.58,53.75,53.57,53.73,250700.0,37.0674,37.185,37.0604,37.1711,250700.0
2004-07-12 14:00:00,53.72,54.0,53.72,53.8,555000.0,37.1642,37.3579,37.1642,37.2196,555000.0
2004-07-12 14:30:00,53.8,54.04,53.78,53.89,527700.0,37.2196,37.3856,37.2057,37.2818,527700.0
2004-07-12 15:00:00,53.88,54.01,52.92,53.88,442200.0,37.2749,37.3648,36.6108,37.2749,442200.0
2004-07-12 15:30:00,53.88,54.08,53.84,53.94,1044900.0,37.2749,37.4133,37.2472,37.3164,1044900.0
2004-07-13 09:30:00,54.51,54.71,54.16,54.71,1165000.0,37.7107,37.8491,37.4686,37.8491,1165000.0
2004-07-13 10:00:00,54.71,54.74,54.43,54.64,745400.0,37.8491,37.8699,37.6554,37.8007,745400.0
2004-07-13 10:30:00,54.65,54.93,54.61,54.8,664100.0,37.8076,38.0013,37.7799,37.9114,664100.0
2004-07-13 11:00:00,54.81,54.87,54.65,54.75,401900.0,37.9183,37.9598,37.8076,37.8768,401900.0
2004-07-13 11:30:00,54.73,54.95,54.45,54.55,333300.0,37.8629,38.0151,37.6692,37.7384,333300.0
2004-07-13 12:00:00,54.53,54.56,54.4,54.43,195500.0,37.7246,37.7453,37.6346,37.6554,195500.0
2004-07-13 12:30:00,54.42,54.66,54.42,54.59,217800.0,37.6485,37.8145,37.6485,37.7661,217800.0
2004-07-13 13:00:00,54.59,54.59,54.26,54.38,386600.0,37.7661,37.7661,37.5378,37.6208,386600.0
2004-07-13 13:30:00,54.39,54.59,54.23,54.56,391300.0,37.6277,37.7661,37.517,37.7453,391300.0
2004-07-13 14:00:00,54.56,54.71,54.54,54.57,307200.0,37.7453,37.8491,37.7315,37.7523,307200.0
2004-07-13 14:30:00,54.57,54.62,54.46,54.46,297000.0,37.7523,37.7868,37.6762,37.6762,297000.0
2004-07-13 15:00:00,54.46,54.56,54.45,54.51,240800.0,37.6762,37.7453,37.6692,37.7107,240800.0
2004-07-13 15:30:00,54.5,54.7,54.5,54.54,587900.0,37.7038,37.8422,37.7038,37.7315,587900.0
2004-07-14 09:30:00,54.49,54.8,54.45,54.8,1043600.0,37.6969,37.9114,37.6692,37.9114,1043600.0
2004-07-14 10:00:00,54.79,54.95,54.63,54.94,577100.0,37.9045,38.0151,37.7938,38.0082,577100.0
2004-07-14 10:30:00,54.94,55.66,54.87,55.65,1614900.0,38.0082,38.5063,37.9598,38.4994,1614900.0
2004-07-14 11:00:00,55.66,55.78,55.55,55.68,958100.0,38.5063,38.5893,38.4302,38.5202,958100.0
2004-07-14 11:30:00,55.68,55.74,55.56,55.6,671400.0,38.5202,38.5617,38.4371,38.4648,671400.0
2004-07-14 12:00:00,55.61,55.95,55.58,55.91,577500.0,38.4717,38.707,38.451,38.6793,577500.0
2004-07-14 12:30:00,55.92,55.93,55.55,55.58,559000.0,38.6862,38.6931,38.4302,38.451,559000.0
2004-07-14 13:00:00,55.58,55.66,55.41,55.53,486800.0,38.451,38.5063,38.3334,38.4164,486800.0
2004-07-14 13:30:00,55.52,55.79,55.38,55.75,386200.0,38.4095,38.5963,38.3126,38.5686,386200.0
2004-07-14 14:00:00,55.73,55.8,55.6,55.61,526900.0,38.5548,38.6032,38.4648,38.4717,526900.0
2004-07-14 14:30:00,55.62,55.65,55.29,55.4,776600.0,38.4787,38.4994,38.2504,38.3265,776600.0
2004-07-14 15:00:00,55.41,55.6,55.32,55.43,698800.0,38.3334,38.4648,38.2711,38.3472,698800.0
2004-07-14 15:30:00,55.43,55.53,55.26,55.45,1162600.0,38.3472,38.4164,38.2296,38.361,1162600.0
2004-07-15 09:30:00,55.63,55.94,55.6,55.77,946800.0,38.4856,38.7,38.4648,38.5824,946800.0
2004-07-15 10:00:00,55.77,55.8,55.4,55.47,784200.0,38.5824,38.6032,38.3265,38.3749,784200.0
2004-07-15 10:30:00,55.48,55.71,55.46,55.61,582200.0,38.3818,38.5409,38.368,38.4717,582200.0
2004-07-15 11:00:00,55.62,55.85,55.55,55.78,687100.0,38.4787,38.6378,38.4302,38.5893,687100.0
2004-07-15 11:30:00,55.77,55.96,55.71,55.87,779900.0,38.5824,38.7139,38.5409,38.6516,779900.0
2004-07-15 12:00:00,55.88,56.19,55.85,56.0,1028300.0,38.6585,38.873,38.6378,38.7415,1028300.0
2004-07-15 12:30:00,55.99,56.3,55.97,56.24,694200.0,38.7346,38.9491,38.7208,38.9076,694200.0
2004-07-15 13:00:00,56.23,56.24,56.0,56.07,453500.0,38.9007,38.9076,38.7415,38.79,453500.0
2004-07-15 13:30:00,56.08,56.15,55.91,55.93,621200.0,38.7969,38.8453,38.6793,38.6931,621200.0
2004-07-15 14:00:00,55.93,56.0,55.74,55.98,637800.0,38.6931,38.7415,38.5617,38.7277,637800.0
2004-07-15 14:30:00,55.97,56.23,55.92,56.17,774800.0,38.7208,38.9007,38.6862,38.8592,774800.0
2004-07-15 15:00:00,56.17,56.19,55.99,56.16,880300.0,38.8592,38.873,38.7346,38.8522,880300.0
2004-07-15 15:30:00,56.16,56.29,56.0,56.0,1725500.0,38.8522,38.9422,38.7415,38.7415,1725500.0
2004-07-16 09:30:00,56.32,56.35,55.75,56.02,1395000.0,38.9629,38.9837,38.5686,38.7554,1395000.0
2004-07-16 10:00:00,55.99,56.33,55.99,56.28,822100.0,38.7346,38.9698,38.7346,38.9353,822100.0
2004-07-16 10:30:00,56.28,56.3,56.22,56.24,569600.0,38.9353,38.9491,38.8937,38.9076,569600.0
2004-07-16 11:00:00,56.24,56.26,56.13,56.19,903200.0,38.9076,38.9214,38.8315,38.873,903200.0
2004-07-16 11:30:00,56.19,56.23,56.11,56.19,326600.0,38.873,38.9007,38.8176,38.873,326600.0
2004-07-16 12:00:00,56.19,56.19,55.98,55.98,369000.0,38.873,38.873,38.7277,38.7277,369000.0
2004-07-16 12:30:00,55.98,56.08,55.95,56.05,303000.0,38.7277,38.7969,38.707,38.7761,303000.0
2004-07-16 13:00:00,56.06,56.24,56.02,56.11,310500.0,38.7831,38.9076,38.7554,38.8176,310500.0
2004-07-16 13:30:00,56.12,56.25,56.08,56.23,381400.0,38.8246,38.9145,38.7969,38.9007,381400.0
2004-07-16 14:00:00,56.23,56.3,56.01,56.05,948400.0,38.9007,38.9491,38.7485,38.7761,948400.0
2004-07-16 14:30:00,56.05,56.15,55.87,55.89,731600.0,38.7761,38.8453,38.6516,38.6654,731600.0
2004-07-16 15:00:00,55.88,56.08,55.86,56.01,646200.0,38.6585,38.7969,38.6447,38.7485,646200.0
2004-07-16 15:30:00,56.01,56.04,55.54,55.75,1130400.0,38.7485,38.7692,38.4233,38.5686,1130400.0
2004-07-19 09:30:00,55.91,56.11,55.65,55.98,837000.0,38.6793,38.8176,38.4994,38.7277,837000.0
2004-07-19 10:00:00,55.96,56.02,55.53,55.53,563300.0,38.7139,38.7554,38.4164,38.4164,563300.0
2004-07-19 10:30:00,55.53,55.57,55.2,55.34,658100.0,38.4164,38.4441,38.1881,38.2849,658100.0
2004-07-19 11:00:00,55.34,55.38,55.04,55.07,587900.0,38.2849,38.3126,38.0774,38.0982,587900.0
2004-07-19 11:30:00,55.08,55.1,54.44,54.45,859000.0,38.1051,38.1189,37.6623,37.6692,859000.0
2004-07-19 12:00:00,54.45,54.54,54.26,54.32,636300.0,37.6692,37.7315,37.5378,37.5793,636300.0
2004-07-19 12:30:00,54.31,54.4,54.0,54.38,697700.0,37.5724,37.6346,37.3579,37.6208,697700.0
2004-07-19 13:00:00,54.41,54.77,54.32,54.6,430800.0,37.6416,37.8906,37.5793,37.773,430800.0
2004-07-19 13:30:00,54.6,54.74,54.55,54.66,455300.0,37.773,37.8699,37.7384,37.8145,455300.0
2004-07-19 14:00:00,54.65,55.15,54.62,55.15,651700.0,37.8076,38.1535,37.7868,38.1535,651700.0
2004-07-19 14:30:00,55.15,55.66,55.0,55.59,836800.0,38.1535,38.5063,38.0497,38.4579,836800.0
2004-07-19 15:00:00,55.6,55.77,55.43,55.63,699300.0,38.4648,38.5824,38.3472,38.4856,699300.0
2004-07-19 15:30:00,55.62,55.78,55.45,55.63,912400.0,38.4787,38.5893,38.361,38.4856,912400.0
2004-07-20 09:30:00,55.65,55.89,55.58,55.85,660300.0,38.4994,38.6654,38.451,38.6378,660300.0
2004-07-20 10:00:00,55.85,55.9,55.65,55.78,378600.0,38.6378,38.6724,38.4994,38.5893,378600.0
2004-07-20 10:30:00,55.78,56.1,55.75,56.05,284200.0,38.5893,38.8107,38.5686,38.7761,284200.0
2004-07-20 11:00:00,56.05,56.15,55.85,55.96,454200.0,38.7761,38.8453,38.6378,38.7139,454200.0
2004-07-20 11:30:00,55.96,55.98,55.77,55.88,296600.0,38.7139,38.7277,38.5824,38.6585,296600.0
2004-07-20 12:00:00,55.8,56.13,55.8,56.09,360100.0,38.6032,38.8315,38.6032,38.8038,360100.0
2004-07-20 12:30:00,56.1,56.48,56.09,56.41,388600.0,38.8107,39.0736,38.8038,39.0252,388600.0
2004-07-20 13:00:00,56.4,56.78,56.4,56.77,545400.0,39.0183,39.2812,39.0183,39.2742,545400.0
2004-07-20 13:30:00,56.77,56.84,56.67,56.69,675400.0,39.2742,39.3227,39.2051,39.2189,675400.0
2004-07-20 14:00:00,56.67,56.79,56.59,56.75,436600.0,39.2051,39.2881,39.1497,39.2604,436600.0
2004-07-20 14:30:00,56.75,56.78,54.6,56.52,777000.0,39.2604,39.2812,37.773,39.1013,777000.0
2004-07-20 15:00:00,56.53,56.73,56.38,56.66,465500.0,39.1082,39.2466,39.0044,39.1981,465500.0
2004-07-20 15:30:00,56.66,56.99,56.57,56.95,775000.0,39.1981,39.4264,39.1359,39.3988,775000.0
2004-07-21 09:30:00,57.0,57.24,56.53,57.15,1259300.0,39.4334,39.5994,39.1082,39.5371,1259300.0
2004-07-21 10:00:00,57.18,57.38,57.0,57.33,786500.0,39.5579,39.6962,39.4334,39.6617,786500.0
2004-07-21 10:30:00,57.32,57.33,56.9,57.02,563100.0,39.6547,39.6617,39.3642,39.4472,563100.0
2004-07-21 11:00:00,57.02,57.25,56.87,57.21,440600.0,39.4472,39.6063,39.3434,39.5786,440600.0
2004-07-21 11:30:00,57.22,57.23,56.95,56.95,406500.0,39.5856,39.5925,39.3988,39.3988,406500.0
2004-07-21 12:00:00,56.94,56.98,56.65,56.67,667500.0,39.3918,39.4195,39.1912,39.2051,667500.0
2004-07-21 12:30:00,56.65,56.83,56.55,56.69,607000.0,39.1912,39.3157,39.122,39.2189,607000.0
2004-07-21 13:00:00,56.69,56.72,56.16,56.18,794400.0,39.2189,39.2396,38.8522,38.8661,794400.0
2004-07-21 13:30:00,56.19,56.46,56.04,56.15,589400.0,38.873,39.0598,38.7692,38.8453,589400.0
2004-07-21 14:00:00,56.15,56.49,56.02,56.37,674400.0,38.8453,39.0805,38.7554,38.9975,674400.0
2004-07-21 14:30:00,56.38,56.54,56.12,56.16,484900.0,39.0044,39.1151,38.8246,38.8522,484900.0
2004-07-21 15:00:00,56.16,56.2,55.96,56.04,659800.0,38.8522,38.8799,38.7139,38.7692,659800.0
2004-07-21 15:30:00,56.05,56.08,55.69,55.9,1070000.0,38.7761,38.7969,38.5271,38.6724,1070000.0
2004-07-22 09:30:00,55.78,56.22,55.56,55.97,1360500.0,38.5893,38.8937,38.4371,38.7208,1360500.0
2004-07-22 10:00:00,55.99,56.0,55.52,55.76,660200.0,38.7346,38.7415,38.4095,38.5755,660200.0
2004-07-22 10:30:00,55.75,56.25,55.75,55.99,681000.0,38.5686,38.9145,38.5686,38.7346,681000.0
2004-07-22 11:00:00,55.97,56.04,55.6,55.8,356500.0,38.7208,38.7692,38.4648,38.6032,356500.0
2004-07-22 11:30:00,55.8,55.81,55.32,55.57,502700.0,38.6032,38.6101,38.2711,38.4441,502700.0
2004-07-22 12:00:00,55.54,55.78,55.46,55.46,466800.0,38.4233,38.5893,38.368,38.368,466800.0
2004-07-22 12:30:00,55.46,55.57,55.32,55.35,364000.0,38.368,38.4441,38.2711,38.2919,364000.0
2004-07-22 13:00:00,55.35,55.4,55.05,55.06,308900.0,38.2919,38.3265,38.0843,38.0912,308900.0
2004-07-22 13:30:00,55.94,55.98,55.5,55.84,104700.0,38.7,38.7277,38.3956,38.6309,104700.0
2004-07-22 14:00:00,55.84,55.99,55.65,55.9,979900.0,38.6309,38.7346,38.4994,38.6724,979900.0
2004-07-22 14:30:00,55.92,56.19,55.82,56.19,588700.0,38.6862,38.873,38.617,38.873,588700.0
2004-07-22 15:00:00,56.19,56.21,55.55,55.76,477000.0,38.873,38.8868,38.4302,38.5755,477000.0
2004-07-22 15:30:00,55.74,56.18,55.6,56.09,825600.0,38.5617,38.8661,38.4648,38.8038,825600.0
2004-07-23 09:30:00,55.69,56.57,55.49,55.67,1780600.0,38.5271,39.1359,38.3887,38.5132,1780600.0
2004-07-23 10:00:00,55.68,55.89,55.29,55.74,800900.0,38.5202,38.6654,38.2504,38.5617,800900.0
2004-07-23 10:30:00,55.75,56.14,55.73,56.1,886100.0,38.5686,38.8384,38.5548,38.8107,886100.0
2004-07-23 11:00:00,56.09,56.1,55.75,55.9,573800.0,38.8038,38.8107,38.5686,38.6724,573800.0
2004-07-23 11:30:00,55.9,55.92,55.57,55.64,295100.0,38.6724,38.6862,38.4441,38.4925,295100.0
2004-07-23 12:00:00,55.63,55.63,55.34,55.48,302600.0,38.4856,38.4856,38.2849,38.3818,302600.0
2004-07-23 12:30:00,55.47,55.58,55.35,55.5,254400.0,38.3749,38.451,38.2919,38.3956,254400.0
2004-07-23 13:00:00,55.49,55.75,55.42,55.75,292400.0,38.3887,38.5686,38.3403,38.5686,292400.0
2004-07-23 13:30:00,55.75,55.79,55.55,55.6,273200.0,38.5686,38.5963,38.4302,38.4648,273200.0
2004-07-23 14:00:00,55.58,55.59,55.21,55.59,395900.0,38.451,38.4579,38.195,38.4579,395900.0
2004-07-23 14:30:00,55.59,55.61,55.19,55.43,376900.0,38.4579,38.4717,38.1812,38.3472,376900.0
2004-07-23 15:00:00,55.43,55.75,55.16,55.75,540700.0,38.3472,38.5686,38.1604,38.5686,540700.0
2004-07-23 15:30:00,55.74,55.85,55.27,55.42,890500.0,38.5617,38.6378,38.2365,38.3403,890500.0
2004-07-26 09:30:00,55.35,55.61,55.24,55.53,803100.0,38.2919,38.4717,38.2158,38.4164,803100.0
2004-07-26 10:00:00,55.53,55.6,54.38,54.77,1106900.0,38.4164,38.4648,37.6208,37.8906,1106900.0
2004-07-26 10:30:00,54.77,54.98,54.76,54.81,620700.0,37.8906,38.0359,37.8837,37.9183,620700.0
2004-07-26 11:00:00,54.81,54.9,54.22,54.28,644800.0,37.9183,37.9805,37.5101,37.5516,644800.0
2004-07-26 11:30:00,54.28,54.71,54.27,54.71,468900.0,37.5516,37.8491,37.5447,37.8491,468900.0
2004-07-26 12:00:00,54.71,54.88,54.55,54.64,315900.0,37.8491,37.9667,37.7384,37.8007,315900.0
2004-07-26 12:30:00,54.64,54.73,54.46,54.53,272000.0,37.8007,37.8629,37.6762,37.7246,272000.0
2004-07-26 13:00:00,54.53,54.8,54.43,54.8,531200.0,37.7246,37.9114,37.6554,37.9114,531200.0
2004-07-26 13:30:00,54.8,55.02,54.77,54.83,538100.0,37.9114,38.0636,37.8906,37.9321,538100.0
2004-07-26 14:00:00,54.83,55.05,54.74,54.96,534100.0,37.9321,38.0843,37.8699,38.0221,534100.0
2004-07-26 14:30:00,54.96,54.97,54.67,54.75,681900.0,38.0221,38.029,37.8214,37.8768,681900.0
2004-07-26 15:00:00,54.75,55.09,54.68,55.05,850700.0,37.8768,38.112,37.8284,38.0843,850700.0
2004-07-26 15:30:00,55.05,55.98,54.97,55.5,1261200.0,38.0843,38.7277,38.029,38.3956,1261200.0
2004-07-27 09:30:00,55.63,56.13,55.47,55.86,1515200.0,38.4856,38.8315,38.3749,38.6447,1515200.0
2004-07-27 10:00:00,55.87,56.18,55.83,56.07,1065200.0,38.6516,38.8661,38.6239,38.79,1065200.0
2004-07-27 10:30:00,56.06,56.14,55.72,55.78,930900.0,38.7831,38.8384,38.5478,38.5893,930900.0
2004-07-27 11:00:00,55.78,55.9,55.46,55.56,476000.0,38.5893,38.6724,38.368,38.4371,476000.0
2004-07-27 11:30:00,55.56,56.0,55.55,56.0,517900.0,38.4371,38.7415,38.4302,38.7415,517900.0
2004-07-27 12:00:00,55.98,56.09,55.92,56.02,493700.0,38.7277,38.8038,38.6862,38.7554,493700.0
2004-07-27 12:30:00,56.02,56.03,55.83,55.98,445200.0,38.7554,38.7623,38.6239,38.7277,445200.0
2004-07-27 13:00:00,55.98,56.13,55.9,56.1,461600.0,38.7277,38.8315,38.6724,38.8107,461600.0
2004-07-27 13:30:00,56.09,56.1,55.92,55.92,381600.0,38.8038,38.8107,38.6862,38.6862,381600.0
2004-07-27 14:00:00,55.92,56.19,55.92,56.19,557600.0,38.6862,38.873,38.6862,38.873,557600.0
2004-07-27 14:30:00,56.19,56.42,56.06,56.13,805700.0,38.873,39.0321,38.7831,38.8315,805700.0
2004-07-27 15:00:00,56.13,56.26,56.1,56.17,676800.0,38.8315,38.9214,38.8107,38.8592,676800.0
2004-07-27 15:30:00,56.15,56.18,55.86,55.89,930400.0,38.8453,38.8661,38.6447,38.6654,930400.0
2004-07-28 09:30:00,56.2,57.0,56.1,56.9,1653100.0,38.8799,39.4334,38.8107,39.3642,1653100.0
2004-07-28 10:00:00,56.89,57.0,55.47,56.54,1207600.0,39.3573,39.4334,38.3749,39.1151,1207600.0
2004-07-28 10:30:00,56.51,56.6,56.2,56.35,952600.0,39.0944,39.1566,38.8799,38.9837,952600.0
2004-07-28 11:00:00,56.34,56.43,56.03,56.21,792700.0,38.9768,39.039,38.7623,38.8868,792700.0
2004-07-28 11:30:00,56.22,56.22,56.0,56.19,627500.0,38.8937,38.8937,38.7415,38.873,627500.0
2004-07-28 12:00:00,56.2,56.23,56.0,56.09,588500.0,38.8799,38.9007,38.7415,38.8038,588500.0
2004-07-28 12:30:00,56.09,56.17,56.0,56.1,311300.0,38.8038,38.8592,38.7415,38.8107,311300.0
2004-07-28 13:00:00,56.11,56.31,56.1,56.18,412400.0,38.8176,38.956,38.8107,38.8661,412400.0
2004-07-28 13:30:00,56.18,56.34,56.11,56.13,245100.0,38.8661,38.9768,38.8176,38.8315,245100.0
2004-07-28 14:00:00,56.13,56.65,56.13,56.65,616400.0,38.8315,39.1912,38.8315,39.1912,616400.0
2004-07-28 14:30:00,56.65,57.17,56.64,57.11,895100.0,39.1912,39.551,39.1843,39.5095,895100.0
2004-07-28 15:00:00,57.11,57.49,57.01,57.44,1096800.0,39.5095,39.7723,39.4403,39.7378,1096800.0
2004-07-28 15:30:00,57.44,57.63,56.81,57.0,1990800.0,39.7378,39.8692,39.3019,39.4334,1990800.0
2004-07-29 09:30:00,57.37,57.51,57.23,57.37,839700.0,39.6893,39.7862,39.5925,39.6893,839700.0
2004-07-29 10:00:00,57.37,57.38,57.14,57.27,535000.0,39.6893,39.6962,39.5302,39.6201,535000.0
2004-07-29 10:30:00,57.25,57.5,57.18,57.39,445900.0,39.6063,39.7793,39.5579,39.7032,445900.0
2004-07-29 11:00:00,57.38,57.44,57.23,57.28,352300.0,39.6962,39.7378,39.5925,39.6271,352300.0
2004-07-29 11:30:00,57.28,57.48,57.26,57.44,323100.0,39.6271,39.7654,39.6132,39.7378,323100.0
2004-07-29 12:00:00,57.43,57.46,57.3,57.41,353900.0,39.7308,39.7516,39.6409,39.717,353900.0
2004-07-29 12:30:00,57.41,57.5,57.26,57.31,475700.0,39.717,39.7793,39.6132,39.6478,475700.0
2004-07-29 13:00:00,57.31,57.51,57.28,57.5,369300.0,39.6478,39.7862,39.6271,39.7793,369300.0
2004-07-29 13:30:00,57.5,57.51,57.25,57.3,408900.0,39.7793,39.7862,39.6063,39.6409,408900.0
2004-07-29 14:00:00,57.31,57.4,57.12,57.2,495700.0,39.6478,39.7101,39.5164,39.5717,495700.0
2004-07-29 14:30:00,57.21,57.39,57.1,57.37,310900.0,39.5786,39.7032,39.5025,39.6893,310900.0
2004-07-29 15:00:00,57.35,57.6,57.26,57.27,693700.0,39.6755,39.8484,39.6132,39.6201,693700.0
2004-07-29 15:30:00,57.27,57.41,57.0,57.01,1184200.0,39.6201,39.717,39.4334,39.4403,1184200.0
2004-07-30 09:30:00,57.11,57.27,56.92,57.16,577000.0,39.5095,39.6201,39.378,39.544,577000.0
2004-07-30 10:00:00,57.18,57.5,57.16,57.47,711000.0,39.5579,39.7793,39.544,39.7585,711000.0
2004-07-30 10:30:00,57.46,57.84,57.38,57.7,787500.0,39.7516,40.0145,39.6962,39.9176,787500.0
2004-07-30 11:00:00,57.69,57.8,57.51,57.57,662800.0,39.9107,39.9868,39.7862,39.8277,662800.0
2004-07-30 11:30:00,57.55,57.62,57.4,57.6,480600.0,39.8139,39.8623,39.7101,39.8484,480600.0
2004-07-30 12:00:00,57.6,57.68,57.57,57.6,276000.0,39.8484,39.9038,39.8277,39.8484,276000.0
2004-07-30 12:30:00,57.61,57.69,57.6,57.67,228000.0,39.8554,39.9107,39.8484,39.8969,228000.0
2004-07-30 13:00:00,57.67,57.74,57.46,57.64,277700.0,39.8969,39.9453,39.7516,39.8761,277700.0
2004-07-30 13:30:00,57.62,57.65,57.42,57.58,379800.0,39.8623,39.883,39.7239,39.8346,379800.0
2004-07-30 14:00:00,57.58,57.7,57.52,57.65,260500.0,39.8346,39.9176,39.7931,39.883,260500.0
2004-07-30 14:30:00,57.64,57.74,57.43,57.53,427300.0,39.8761,39.9453,39.7308,39.8,427300.0
2004-07-30 15:00:00,57.53,57.56,56.9,57.03,622200.0,39.8,39.8208,39.3642,39.4541,622200.0
2004-07-30 15:30:00,57.03,57.25,56.88,56.89,1344400.0,39.4541,39.6063,39.3503,39.3573,1344400.0
2004-08-02 09:30:00,56.8,57.19,56.66,57.19,729900.0,39.295,39.5648,39.1981,39.5648,729900.0
2004-08-02 10:00:00,57.18,57.21,56.65,56.85,610900.0,39.5579,39.5786,39.1912,39.3296,610900.0
2004-08-02 10:30:00,56.85,56.87,56.67,56.8,351800.0,39.3296,39.3434,39.2051,39.295,351800.0
2004-08-02 11:00:00,56.78,56.8,56.66,56.74,313200.0,39.2812,39.295,39.1981,39.2535,313200.0
2004-08-02 11:30:00,56.74,56.81,56.67,56.76,276900.0,39.2535,39.3019,39.2051,39.2673,276900.0
2004-08-02 12:00:00,56.76,56.8,56.6,56.62,276100.0,39.2673,39.295,39.1566,39.1705,276100.0
2004-08-02 12:30:00,56.62,56.65,56.49,56.6,513200.0,39.1705,39.1912,39.0805,39.1566,513200.0
2004-08-02 13:00:00,56.6,56.78,56.59,56.74,262100.0,39.1566,39.2812,39.1497,39.2535,262100.0
2004-08-02 13:30:00,56.74,57.15,56.73,57.05,488200.0,39.2535,39.5371,39.2466,39.4679,488200.0
2004-08-02 14:00:00,57.05,57.08,56.67,56.76,471100.0,39.4679,39.4887,39.2051,39.2673,471100.0
2004-08-02 14:30:00,56.76,56.86,56.42,56.44,503100.0,39.2673,39.3365,39.0321,39.0459,503100.0
2004-08-02 15:00:00,56.44,56.75,56.43,56.73,516400.0,39.0459,39.2604,39.039,39.2466,516400.0
2004-08-02 15:30:00,56.73,56.9,56.31,56.33,1461100.0,39.2466,39.3642,38.956,38.9698,1461100.0
2004-08-03 09:30:00,56.35,57.13,56.3,57.0,945600.0,38.9837,39.5233,38.9491,39.4334,945600.0
2004-08-03 10:00:00,57.01,57.33,56.95,57.22,1004800.0,39.4403,39.6617,39.3988,39.5856,1004800.0
2004-08-03 10:30:00,57.22,57.23,57.05,57.06,496800.0,39.5856,39.5925,39.4679,39.4749,496800.0
2004-08-03 11:00:00,57.05,57.18,57.04,57.08,314000.0,39.4679,39.5579,39.461,39.4887,314000.0
2004-08-03 11:30:00,57.08,57.2,57.06,57.1,318200.0,39.4887,39.5717,39.4749,39.5025,318200.0
2004-08-03 12:00:00,57.1,57.15,57.05,57.09,204900.0,39.5025,39.5371,39.4679,39.4956,204900.0
2004-08-03 12:30:00,57.09,57.19,57.05,57.05,334000.0,39.4956,39.5648,39.4679,39.4679,334000.0
2004-08-03 13:00:00,57.05,57.09,56.81,56.86,457700.0,39.4679,39.4956,39.3019,39.3365,457700.0
2004-08-03 13:30:00,56.86,57.01,56.83,56.96,239000.0,39.3365,39.4403,39.3157,39.4057,239000.0
2004-08-03 14:00:00,56.97,56.99,56.89,56.96,354400.0,39.4126,39.4264,39.3573,39.4057,354400.0
2004-08-03 14:30:00,56.98,57.03,56.8,56.93,440200.0,39.4195,39.4541,39.295,39.3849,440200.0
2004-08-03 15:00:00,56.93,57.04,55.92,56.91,514300.0,39.3849,39.461,38.6862,39.3711,514300.0
2004-08-03 15:30:00,56.9,56.94,56.33,56.33,1665400.0,39.3642,39.3918,38.9698,38.9698,1665400.0
2004-08-04 09:30:00,56.29,56.81,56.26,56.65,655200.0,38.9422,39.3019,38.9214,39.1912,655200.0
2004-08-04 10:00:00,56.66,56.95,56.44,56.78,477200.0,39.1981,39.3988,39.0459,39.2812,477200.0
2004-08-04 10:30:00,56.79,57.09,56.65,56.7,471100.0,39.2881,39.4956,39.1912,39.2258,471100.0
2004-08-04 11:00:00,56.75,56.95,56.7,56.8,359200.0,39.2604,39.3988,39.2258,39.295,359200.0
2004-08-04 11:30:00,56.77,57.01,56.76,56.95,224500.0,39.2742,39.4403,39.2673,39.3988,224500.0
2004-08-04 12:00:00,56.95,57.02,56.86,56.86,224100.0,39.3988,39.4472,39.3365,39.3365,224100.0
2004-08-04 12:30:00,56.89,56.99,56.52,56.92,205100.0,39.3573,39.4264,39.1013,39.378,205100.0
2004-08-04 13:00:00,56.92,56.98,56.73,56.84,258900.0,39.378,39.4195,39.2466,39.3227,258900.0
2004-08-04 13:30:00,56.84,57.24,56.83,57.03,478300.0,39.3227,39.5994,39.3157,39.4541,478300.0
2004-08-04 14:00:00,57.05,57.25,56.8,57.24,385000.0,39.4679,39.6063,39.295,39.5994,385000.0
2004-08-04 14:30:00,57.24,57.31,57.15,57.17,395800.0,39.5994,39.6478,39.5371,39.551,395800.0
2004-08-04 15:00:00,57.17,57.23,56.78,56.78,527600.0,39.551,39.5925,39.2812,39.2812,527600.0
2004-08-04 15:30:00,56.77,56.81,56.46,56.6,1389000.0,39.2742,39.3019,39.0598,39.1566,1389000.0
2004-08-05 15:30:00,55.55,55.66,55.1,55.1,1510000.0,38.4302,38.5063,38.1189,38.1189,1510000.0
2004-08-06 09:30:00,54.82,55.08,54.41,54.49,1172400.0,37.9252,38.1051,37.6416,37.6969,1172400.0
2004-08-06 10:00:00,54.5,54.79,54.44,54.77,761400.0,37.7038,37.9045,37.6623,37.8906,761400.0
2004-08-06 10:30:00,54.75,54.88,54.45,54.48,430600.0,37.8768,37.9667,37.6692,37.69,430600.0
2004-08-06 11:00:00,54.5,54.68,54.25,54.66,619200.0,37.7038,37.8284,37.5309,37.8145,619200.0
2004-08-06 11:30:00,54.67,54.73,54.36,54.54,266000.0,37.8214,37.8629,37.607,37.7315,266000.0
2004-08-06 12:00:00,54.52,54.64,54.44,54.54,233300.0,37.7177,37.8007,37.6623,37.7315,233300.0
2004-08-06 12:30:00,54.54,54.61,54.36,54.59,382100.0,37.7315,37.7799,37.607,37.7661,382100.0
2004-08-06 13:00:00,54.59,54.71,54.45,54.7,402300.0,37.7661,37.8491,37.6692,37.8422,402300.0
2004-08-06 13:30:00,54.7,54.81,54.58,54.72,384800.0,37.8422,37.9183,37.7592,37.856,384800.0
2004-08-06 14:00:00,54.7,54.8,54.57,54.8,328700.0,37.8422,37.9114,37.7523,37.9114,328700.0
2004-08-06 14:30:00,54.8,54.89,54.56,54.6,587400.0,37.9114,37.9736,37.7453,37.773,587400.0
2004-08-06 15:00:00,54.61,54.62,54.17,54.18,727100.0,37.7799,37.7868,37.4755,37.4824,727100.0
2004-08-06 15:30:00,54.18,54.38,53.8,53.83,1857600.0,37.4824,37.6208,37.2196,37.2403,1857600.0
2004-08-09 09:30:00,53.85,54.35,53.84,54.3,652200.0,37.2541,37.6001,37.2472,37.5655,652200.0
2004-08-09 10:00:00,54.3,54.47,54.06,54.19,372500.0,37.5655,37.6831,37.3994,37.4894,372500.0
2004-08-09 10:30:00,54.19,54.28,54.02,54.16,341300.0,37.4894,37.5516,37.3718,37.4686,341300.0
2004-08-09 11:00:00,54.17,54.29,54.03,54.26,284900.0,37.4755,37.5585,37.3787,37.5378,284900.0
2004-08-09 11:30:00,54.26,54.26,54.02,54.03,233600.0,37.5378,37.5378,37.3718,37.3787,233600.0
2004-08-09 12:00:00,54.04,54.1,53.92,53.98,213900.0,37.3856,37.4271,37.3026,37.3441,213900.0
2004-08-09 12:30:00,53.97,54.04,53.84,53.89,181700.0,37.3372,37.3856,37.2472,37.2818,181700.0
2004-08-09 13:00:00,53.89,54.08,53.82,53.93,238800.0,37.2818,37.4133,37.2334,37.3095,238800.0
2004-08-09 13:30:00,53.9,54.17,53.89,53.98,237500.0,37.2887,37.4755,37.2818,37.3441,237500.0
2004-08-09 14:00:00,54.0,54.05,53.75,53.95,258900.0,37.3579,37.3925,37.185,37.3233,258900.0
2004-08-09 14:30:00,53.95,53.96,53.7,53.72,328700.0,37.3233,37.3302,37.1504,37.1642,328700.0
2004-08-09 15:00:00,53.72,53.75,53.5,53.5,583700.0,37.1642,37.185,37.012,37.012,583700.0
2004-08-09 15:30:00,53.5,53.64,53.21,53.23,1306000.0,37.012,37.1089,36.8114,36.8252,1306000.0
2004-08-10 09:30:00,53.43,53.68,53.31,53.43,565300.0,36.9636,37.1365,36.8806,36.9636,565300.0
2004-08-10 10:00:00,53.44,53.5,53.25,53.3,302600.0,36.9705,37.012,36.8391,36.8736,302600.0
2004-08-10 10:30:00,53.29,53.5,53.17,53.49,445600.0,36.8667,37.012,36.7837,37.0051,445600.0
2004-08-10 11:00:00,53.48,53.85,53.34,53.56,536400.0,36.9982,37.2541,36.9013,37.0535,536400.0
2004-08-10 11:30:00,53.55,53.84,53.53,53.75,392300.0,37.0466,37.2472,37.0328,37.185,392300.0
2004-08-10 12:00:00,53.77,53.94,53.72,53.86,293500.0,37.1988,37.3164,37.1642,37.2611,293500.0
2004-08-10 12:30:00,53.86,54.02,53.79,53.85,399100.0,37.2611,37.3718,37.2126,37.2541,399100.0
2004-08-10 13:00:00,53.84,53.95,53.77,53.85,209600.0,37.2472,37.3233,37.1988,37.2541,209600.0
2004-08-10 13:30:00,53.87,53.93,53.76,53.92,306700.0,37.268,37.3095,37.1919,37.3026,306700.0
2004-08-10 14:00:00,53.92,53.99,53.55,53.55,484700.0,37.3026,37.351,37.0466,37.0466,484700.0
2004-08-10 14:30:00,53.55,53.89,53.51,53.66,612500.0,37.0466,37.2818,37.0189,37.1227,612500.0
2004-08-10 15:00:00,53.66,54.0,53.62,53.79,681700.0,37.1227,37.3579,37.095,37.2126,681700.0
2004-08-10 15:30:00,53.79,54.05,53.7,54.05,1252500.0,37.2126,37.3925,37.1504,37.3925,1252500.0
2004-08-11 09:30:00,53.74,54.46,53.72,54.34,1319000.0,37.178,37.6762,37.1642,37.5931,1319000.0
2004-08-11 10:00:00,54.35,54.89,54.15,54.85,1024200.0,37.6001,37.9736,37.4617,37.946,1024200.0
2004-08-11 10:30:00,54.85,55.49,54.78,55.49,1237300.0,37.946,38.3887,37.8975,38.3887,1237300.0
2004-08-11 11:00:00,55.47,55.62,55.22,55.28,781800.0,38.3749,38.4787,38.2019,38.2434,781800.0
2004-08-11 11:30:00,55.27,55.59,54.92,54.98,445500.0,38.2365,38.4579,37.9944,38.0359,445500.0
2004-08-11 12:00:00,54.97,55.09,54.89,55.08,303200.0,38.029,38.112,37.9736,38.1051,303200.0
2004-08-11 12:30:00,55.08,55.12,54.98,55.09,195700.0,38.1051,38.1327,38.0359,38.112,195700.0
2004-08-11 13:00:00,55.08,55.51,55.05,55.44,424200.0,38.1051,38.4026,38.0843,38.3541,424200.0
2004-08-11 13:30:00,55.43,55.55,55.37,55.38,401800.0,38.3472,38.4302,38.3057,38.3126,401800.0
2004-08-11 14:00:00,55.38,55.46,55.15,55.42,403800.0,38.3126,38.368,38.1535,38.3403,403800.0
2004-08-11 14:30:00,55.42,55.5,55.38,55.5,453300.0,38.3403,38.3956,38.3126,38.3956,453300.0
2004-08-11 15:00:00,55.5,55.54,55.39,55.44,586300.0,38.3956,38.4233,38.3195,38.3541,586300.0
2004-08-11 15:30:00,55.45,55.54,55.19,55.19,981900.0,38.361,38.4233,38.1812,38.1812,981900.0
2004-08-12 09:30:00,55.03,55.39,54.9,55.3,674200.0,38.0705,38.3195,37.9805,38.2573,674200.0
2004-08-12 10:00:00,55.3,55.34,54.93,55.07,570700.0,38.2573,38.2849,38.0013,38.0982,570700.0
2004-08-12 10:30:00,55.08,55.25,54.91,55.15,344300.0,38.1051,38.2227,37.9875,38.1535,344300.0
2004-08-12 11:00:00,55.15,55.59,55.13,55.47,691500.0,38.1535,38.4579,38.1397,38.3749,691500.0
2004-08-12 11:30:00,55.49,55.55,55.44,55.47,386000.0,38.3887,38.4302,38.3541,38.3749,386000.0
2004-08-12 12:00:00,55.47,55.67,55.36,55.36,431200.0,38.3749,38.5132,38.2988,38.2988,431200.0
2004-08-12 12:30:00,55.36,55.64,55.32,55.48,279600.0,38.2988,38.4925,38.2711,38.3818,279600.0
2004-08-12 13:00:00,55.48,55.54,55.23,55.33,528100.0,38.3818,38.4233,38.2088,38.278,528100.0
2004-08-12 13:30:00,55.33,55.48,55.22,55.4,307400.0,38.278,38.3818,38.2019,38.3265,307400.0
2004-08-12 14:00:00,55.4,55.5,55.12,55.29,664900.0,38.3265,38.3956,38.1327,38.2504,664900.0
2004-08-12 14:30:00,55.3,55.5,55.22,55.32,535100.0,38.2573,38.3956,38.2019,38.2711,535100.0
2004-08-12 15:00:00,55.34,55.34,55.1,55.12,403700.0,38.2849,38.2849,38.1189,38.1327,403700.0
2004-08-12 15:30:00,55.12,55.13,54.66,54.82,834800.0,38.1327,38.1397,37.8145,37.9252,834800.0
2004-08-13 09:30:00,54.85,55.16,54.63,54.79,468300.0,37.946,38.1604,37.7938,37.9045,468300.0
2004-08-13 10:00:00,54.77,54.87,54.51,54.75,426000.0,37.8906,37.9598,37.7107,37.8768,426000.0
2004-08-13 10:30:00,54.76,55.04,54.65,54.9,528700.0,37.8837,38.0774,37.8076,37.9805,528700.0
2004-08-13 11:00:00,54.9,55.11,54.81,54.86,226500.0,37.9805,38.1258,37.9183,37.9529,226500.0
2004-08-13 11:30:00,54.87,54.93,54.58,54.63,588200.0,37.9598,38.0013,37.7592,37.7938,588200.0
2004-08-13 12:00:00,54.65,54.73,54.5,54.68,259600.0,37.8076,37.8629,37.7038,37.8284,259600.0
2004-08-13 12:30:00,54.68,54.7,54.39,54.46,260200.0,37.8284,37.8422,37.6277,37.6762,260200.0
2004-08-13 13:00:00,54.46,54.59,54.45,54.5,138600.0,37.6762,37.7661,37.6692,37.7038,138600.0
2004-08-13 13:30:00,54.5,54.75,54.47,54.63,125100.0,37.7038,37.8768,37.6831,37.7938,125100.0
2004-08-13 14:00:00,54.62,54.62,54.17,54.36,467900.0,37.7868,37.7868,37.4755,37.607,467900.0
2004-08-13 14:30:00,54.36,54.36,54.12,54.13,496000.0,37.607,37.607,37.4409,37.4479,496000.0
2004-08-13 15:00:00,54.12,54.3,54.05,54.18,326900.0,37.4409,37.5655,37.3925,37.4824,326900.0
2004-08-13 15:30:00,54.18,54.43,54.15,54.34,503700.0,37.4824,37.6554,37.4617,37.5931,503700.0
2004-08-16 09:30:00,54.47,55.2,54.4,55.14,783000.0,37.6831,38.1881,37.6346,38.1466,783000.0
2004-08-16 10:00:00,55.14,55.52,55.11,55.33,620700.0,38.1466,38.4095,38.1258,38.278,620700.0
2004-08-16 10:30:00,55.33,55.49,55.27,55.46,384000.0,38.278,38.3887,38.2365,38.368,384000.0
2004-08-16 11:00:00,55.47,55.75,55.47,55.74,473200.0,38.3749,38.5686,38.3749,38.5617,473200.0
2004-08-16 11:30:00,55.74,55.88,55.61,55.85,398800.0,38.5617,38.6585,38.4717,38.6378,398800.0
2004-08-16 12:00:00,55.84,55.88,55.66,55.77,306500.0,38.6309,38.6585,38.5063,38.5824,306500.0
2004-08-16 12:30:00,55.76,55.85,55.7,55.83,194900.0,38.5755,38.6378,38.534,38.6239,194900.0
2004-08-16 13:00:00,55.82,56.13,55.8,56.02,610700.0,38.617,38.8315,38.6032,38.7554,610700.0
2004-08-16 13:30:00,56.03,56.29,56.01,56.24,435000.0,38.7623,38.9422,38.7485,38.9076,435000.0
2004-08-16 14:00:00,56.24,56.49,56.23,56.42,433100.0,38.9076,39.0805,38.9007,39.0321,433100.0
2004-08-16 14:30:00,56.4,56.47,56.32,56.45,421200.0,39.0183,39.0667,38.9629,39.0529,421200.0
2004-08-16 15:00:00,56.45,56.49,56.07,56.17,624400.0,39.0529,39.0805,38.79,38.8592,624400.0
2004-08-16 15:30:00,56.15,56.25,55.78,55.78,1265700.0,38.8453,38.9145,38.5893,38.5893,1265700.0
2004-08-17 09:30:00,55.85,56.19,55.75,56.04,1029800.0,38.6378,38.873,38.5686,38.7692,1029800.0
2004-08-17 10:00:00,56.04,56.05,55.84,55.9,574000.0,38.7692,38.7761,38.6309,38.6724,574000.0
2004-08-17 10:30:00,55.9,56.3,55.89,56.15,400200.0,38.6724,38.9491,38.6654,38.8453,400200.0
2004-08-17 11:00:00,56.15,56.2,55.95,56.01,432400.0,38.8453,38.8799,38.707,38.7485,432400.0
2004-08-17 11:30:00,56.0,56.39,55.96,56.39,305300.0,38.7415,39.0114,38.7139,39.0114,305300.0
2004-08-17 12:00:00,56.38,56.62,56.38,56.55,343100.0,39.0044,39.1705,39.0044,39.122,343100.0
2004-08-17 12:30:00,56.54,56.57,56.44,56.54,264100.0,39.1151,39.1359,39.0459,39.1151,264100.0
2004-08-17 13:00:00,56.54,56.58,56.42,56.42,235400.0,39.1151,39.1428,39.0321,39.0321,235400.0
2004-08-17 13:30:00,56.42,56.42,56.21,56.35,267700.0,39.0321,39.0321,38.8868,38.9837,267700.0
2004-08-17 14:00:00,56.35,56.37,56.03,56.19,514700.0,38.9837,38.9975,38.7623,38.873,514700.0
2004-08-17 14:30:00,56.19,56.3,56.08,56.15,513600.0,38.873,38.9491,38.7969,38.8453,513600.0
2004-08-17 15:00:00,56.14,56.51,55.85,55.96,424100.0,38.8384,39.0944,38.6378,38.7139,424100.0
2004-08-17 15:30:00,55.96,56.07,55.86,55.99,629200.0,38.7139,38.79,38.6447,38.7346,629200.0
2004-08-18 09:30:00,55.93,56.71,55.9,56.56,1207400.0,38.6931,39.2327,38.6724,39.129,1207400.0
2004-08-18 10:00:00,56.54,57.05,56.53,57.0,1102200.0,39.1151,39.4679,39.1082,39.4334,1102200.0
2004-08-18 10:30:00,56.99,57.21,56.89,57.1,912800.0,39.4264,39.5786,39.3573,39.5025,912800.0
2004-08-18 11:00:00,57.12,57.19,56.99,56.99,566400.0,39.5164,39.5648,39.4264,39.4264,566400.0
2004-08-18 11:30:00,56.99,57.12,56.92,57.1,525900.0,39.4264,39.5164,39.378,39.5025,525900.0
2004-08-18 12:00:00,57.08,57.2,55.15,57.2,494700.0,39.4887,39.5717,38.1535,39.5717,494700.0
2004-08-18 12:30:00,57.2,57.2,57.07,57.11,494300.0,39.5717,39.5717,39.4818,39.5095,494300.0
2004-08-18 13:00:00,57.12,57.25,56.83,56.94,720700.0,39.5164,39.6063,39.3157,39.3918,720700.0
2004-08-18 13:30:00,56.95,57.12,56.91,57.0,215900.0,39.3988,39.5164,39.3711,39.4334,215900.0
2004-08-18 14:00:00,57.01,57.3,57.0,57.28,559300.0,39.4403,39.6409,39.4334,39.6271,559300.0
2004-08-18 14:30:00,57.28,57.3,57.11,57.19,421200.0,39.6271,39.6409,39.5095,39.5648,421200.0
2004-08-18 15:00:00,57.19,57.19,57.0,57.13,393000.0,39.5648,39.5648,39.4334,39.5233,393000.0
2004-08-18 15:30:00,57.12,57.35,57.1,57.33,1259600.0,39.5164,39.6755,39.5025,39.6617,1259600.0
2004-08-19 09:30:00,57.2,57.22,56.62,57.0,1193300.0,39.5717,39.5856,39.1705,39.4334,1193300.0
2004-08-19 10:00:00,56.99,56.99,56.78,56.86,616900.0,39.4264,39.4264,39.2812,39.3365,616900.0
2004-08-19 10:30:00,56.86,57.1,56.84,56.96,493700.0,39.3365,39.5025,39.3227,39.4057,493700.0
2004-08-19 11:00:00,56.97,57.3,56.9,57.26,406100.0,39.4126,39.6409,39.3642,39.6132,406100.0
2004-08-19 11:30:00,57.26,57.5,57.1,57.42,554600.0,39.6132,39.7793,39.5025,39.7239,554600.0
2004-08-19 12:00:00,57.42,57.7,57.31,57.69,471400.0,39.7239,39.9176,39.6478,39.9107,471400.0
2004-08-19 12:30:00,57.67,57.71,57.47,57.52,421100.0,39.8969,39.9245,39.7585,39.7931,421100.0
2004-08-19 13:00:00,57.52,57.52,57.3,57.35,424900.0,39.7931,39.7931,39.6409,39.6755,424900.0
2004-08-19 13:30:00,57.35,57.64,57.27,57.36,433000.0,39.6755,39.8761,39.6201,39.6824,433000.0
2004-08-19 14:00:00,57.36,57.38,57.0,57.0,720800.0,39.6824,39.6962,39.4334,39.4334,720800.0
2004-08-19 14:30:00,57.01,57.39,56.93,57.27,646700.0,39.4403,39.7032,39.3849,39.6201,646700.0
2004-08-19 15:00:00,57.25,57.42,57.14,57.34,825600.0,39.6063,39.7239,39.5302,39.6686,825600.0
2004-08-19 15:30:00,57.31,57.51,57.0,57.39,904600.0,39.6478,39.7862,39.4334,39.7032,904600.0
2004-08-20 09:30:00,57.51,57.7,57.15,57.7,1233800.0,39.7862,39.9176,39.5371,39.9176,1233800.0
2004-08-20 10:00:00,57.7,57.71,57.53,57.6,497000.0,39.9176,39.9245,39.8,39.8484,497000.0
2004-08-20 10:30:00,57.6,57.83,57.6,57.72,960600.0,39.8484,40.0076,39.8484,39.9315,960600.0
2004-08-20 11:00:00,57.72,57.8,57.64,57.68,640000.0,39.9315,39.9868,39.8761,39.9038,640000.0
2004-08-20 11:30:00,57.67,57.81,57.6,57.72,437800.0,39.8969,39.9937,39.8484,39.9315,437800.0
2004-08-20 12:00:00,57.74,57.85,57.72,57.82,339100.0,39.9453,40.0214,39.9315,40.0006,339100.0
2004-08-20 12:30:00,57.8,58.05,57.8,58.0,630500.0,39.9868,40.1598,39.9868,40.1252,630500.0
2004-08-20 13:00:00,57.99,58.08,57.88,58.0,330400.0,40.1183,40.1805,40.0422,40.1252,330400.0
2004-08-20 13:30:00,58.0,58.08,57.95,58.02,399800.0,40.1252,40.1805,40.0906,40.139,399800.0
2004-08-20 14:00:00,58.03,58.2,58.0,58.2,357700.0,40.1459,40.2635,40.1252,40.2635,357700.0
2004-08-20 14:30:00,58.2,58.35,58.09,58.33,440100.0,40.2635,40.3673,40.1874,40.3535,440100.0
2004-08-20 15:00:00,58.33,58.49,58.28,58.29,872200.0,40.3535,40.4642,40.3189,40.3258,872200.0
2004-08-20 15:30:00,58.29,58.45,58.08,58.18,802600.0,40.3258,40.4365,40.1805,40.2497,802600.0
2004-08-23 09:30:00,58.53,58.67,57.97,58.2,1266500.0,40.4918,40.5887,40.1044,40.2635,1266500.0
2004-08-23 10:00:00,58.2,58.25,57.9,58.0,854400.0,40.2635,40.2981,40.056,40.1252,854400.0
2004-08-23 10:30:00,58.0,58.13,57.95,58.01,415300.0,40.1252,40.2151,40.0906,40.1321,415300.0
2004-08-23 11:00:00,58.0,58.03,57.9,57.97,429900.0,40.1252,40.1459,40.056,40.1044,429900.0
2004-08-23 11:30:00,57.97,58.05,57.9,57.95,391900.0,40.1044,40.1598,40.056,40.0906,391900.0
2004-08-23 12:00:00,57.95,59.95,57.95,57.95,512500.0,40.0906,41.4742,40.0906,40.0906,512500.0
2004-08-23 12:30:00,57.96,58.0,57.88,57.95,624600.0,40.0975,40.1252,40.0422,40.0906,624600.0
2004-08-23 13:00:00,57.95,58.03,57.0,57.97,394000.0,40.0906,40.1459,39.4334,40.1044,394000.0
2004-08-23 13:30:00,57.96,58.06,57.94,58.05,320900.0,40.0975,40.1667,40.0837,40.1598,320900.0
2004-08-23 14:00:00,58.03,58.13,57.96,58.03,390600.0,40.1459,40.2151,40.0975,40.1459,390600.0
2004-08-23 14:30:00,58.03,58.06,57.95,58.04,257100.0,40.1459,40.1667,40.0906,40.1528,257100.0
2004-08-23 15:00:00,58.04,58.05,57.86,57.98,609200.0,40.1528,40.1598,40.0283,40.1113,609200.0
2004-08-23 15:30:00,57.99,58.09,57.93,58.04,452400.0,40.1183,40.1874,40.0767,40.1528,452400.0
2004-08-24 09:30:00,58.2,58.73,58.08,58.41,1019400.0,40.2635,40.6302,40.1805,40.4088,1019400.0
2004-08-24 10:00:00,58.37,58.73,58.36,58.44,742900.0,40.3811,40.6302,40.3742,40.4296,742900.0
2004-08-24 10:30:00,58.44,58.52,58.29,58.46,533100.0,40.4296,40.4849,40.3258,40.4434,533100.0
2004-08-24 11:00:00,58.47,58.64,58.35,58.6,426200.0,40.4503,40.5679,40.3673,40.5403,426200.0
2004-08-24 11:30:00,58.6,58.75,58.55,58.71,392700.0,40.5403,40.644,40.5057,40.6164,392700.0
2004-08-24 12:00:00,58.71,58.74,58.58,58.66,347000.0,40.6164,40.6371,40.5264,40.5818,347000.0
2004-08-24 12:30:00,58.68,58.9,58.64,58.84,429800.0,40.5956,40.7478,40.5679,40.7063,429800.0
2004-08-24 13:00:00,58.84,59.0,58.76,58.96,467300.0,40.7063,40.817,40.6509,40.7893,467300.0
2004-08-24 13:30:00,58.96,58.97,58.85,58.95,280100.0,40.7893,40.7962,40.7132,40.7824,280100.0
2004-08-24 14:00:00,58.93,59.0,58.85,58.94,519700.0,40.7686,40.817,40.7132,40.7755,519700.0
2004-08-24 14:30:00,58.95,58.98,58.76,58.82,454900.0,40.7824,40.8031,40.6509,40.6925,454900.0
2004-08-24 15:00:00,58.83,58.89,58.73,58.82,626900.0,40.6994,40.7409,40.6302,40.6925,626900.0
2004-08-24 15:30:00,58.82,58.87,58.64,58.85,868700.0,40.6925,40.727,40.5679,40.7132,868700.0
2004-08-25 09:30:00,58.73,58.9,58.28,58.65,717900.0,40.6302,40.7478,40.3189,40.5748,717900.0
2004-08-25 10:00:00,58.66,58.83,58.52,58.64,485600.0,40.5818,40.6994,40.4849,40.5679,485600.0
2004-08-25 10:30:00,58.64,58.79,58.57,58.69,208800.0,40.5679,40.6717,40.5195,40.6025,208800.0
2004-08-25 11:00:00,58.68,58.78,58.62,58.71,236000.0,40.5956,40.6648,40.5541,40.6164,236000.0
2004-08-25 11:30:00,58.69,58.75,58.67,58.74,135500.0,40.6025,40.644,40.5887,40.6371,135500.0
2004-08-25 12:00:00,58.74,58.82,58.67,58.67,282300.0,40.6371,40.6925,40.5887,40.5887,282300.0
2004-08-25 12:30:00,58.69,58.96,58.68,58.92,316500.0,40.6025,40.7893,40.5956,40.7616,316500.0
2004-08-25 13:00:00,58.92,59.1,58.9,59.09,516600.0,40.7616,40.8862,40.7478,40.8792,516600.0
2004-08-25 13:30:00,59.1,59.21,59.03,59.11,383200.0,40.8862,40.9623,40.8377,40.8931,383200.0
2004-08-25 14:00:00,59.11,59.18,58.93,59.04,348700.0,40.8931,40.9415,40.7686,40.8447,348700.0
2004-08-25 14:30:00,59.04,59.2,58.99,59.18,401100.0,40.8447,40.9553,40.8101,40.9415,401100.0
2004-08-25 15:00:00,59.17,59.5,59.16,59.47,652500.0,40.9346,41.1629,40.9277,41.1421,652500.0
2004-08-25 15:30:00,59.48,59.6,59.25,59.26,807200.0,41.1491,41.2321,40.9899,40.9969,807200.0
2004-08-26 09:30:00,59.24,59.24,58.83,59.02,921200.0,40.983,40.983,40.6994,40.8308,921200.0
2004-08-26 10:00:00,59.03,59.08,58.9,58.96,549600.0,40.8377,40.8723,40.7478,40.7893,549600.0
2004-08-26 10:30:00,58.95,59.0,58.85,58.95,367100.0,40.7824,40.817,40.7132,40.7824,367100.0
2004-08-26 11:00:00,58.96,59.0,58.02,58.93,360400.0,40.7893,40.817,40.139,40.7686,360400.0
2004-08-26 11:30:00,58.95,58.98,58.76,58.8,430700.0,40.7824,40.8031,40.6509,40.6786,430700.0
2004-08-26 12:00:00,58.8,59.1,58.8,58.94,293500.0,40.6786,40.8862,40.6786,40.7755,293500.0
2004-08-26 12:30:00,58.95,58.96,58.84,58.94,251600.0,40.7824,40.7893,40.7063,40.7755,251600.0
2004-08-26 13:00:00,58.93,58.98,58.85,58.93,202800.0,40.7686,40.8031,40.7132,40.7686,202800.0
2004-08-26 13:30:00,58.91,59.0,58.9,58.93,174300.0,40.7547,40.817,40.7478,40.7686,174300.0
2004-08-26 14:00:00,58.93,59.12,58.9,59.08,232700.0,40.7686,40.9,40.7478,40.8723,232700.0
2004-08-26 14:30:00,59.1,59.35,59.04,59.25,337200.0,40.8862,41.0591,40.8447,40.9899,337200.0
2004-08-26 15:00:00,59.24,59.52,58.85,59.5,505500.0,40.983,41.1767,40.7132,41.1629,505500.0
2004-08-26 15:30:00,59.49,59.5,59.12,59.17,683800.0,41.156,41.1629,40.9,40.9346,683800.0
2004-08-27 09:30:00,59.12,59.57,58.76,59.53,715700.0,40.9,41.2113,40.6509,41.1836,715700.0
2004-08-27 10:00:00,59.52,59.88,59.4,59.87,792200.0,41.1767,41.4258,41.0937,41.4189,792200.0
2004-08-27 10:30:00,59.86,60.62,59.57,59.61,605100.0,41.4119,41.9377,41.2113,41.239,605100.0
2004-08-27 11:00:00,59.61,59.88,59.6,59.83,414600.0,41.239,41.4258,41.2321,41.3912,414600.0
2004-08-27 11:30:00,59.84,59.89,59.75,59.81,466100.0,41.3981,41.4327,41.3358,41.3774,466100.0
2004-08-27 12:00:00,59.81,59.88,59.8,59.87,254000.0,41.3774,41.4258,41.3704,41.4189,254000.0
2004-08-27 12:30:00,59.87,59.9,59.83,59.87,196400.0,41.4189,41.4396,41.3912,41.4189,196400.0
2004-08-27 13:00:00,59.87,59.9,59.82,59.86,220400.0,41.4189,41.4396,41.3843,41.4119,220400.0
2004-08-27 13:30:00,59.86,59.87,59.76,59.83,148500.0,41.4119,41.4189,41.3428,41.3912,148500.0
2004-08-27 14:00:00,59.84,59.9,59.79,59.8,278200.0,41.3981,41.4396,41.3635,41.3704,278200.0
2004-08-27 14:30:00,59.81,59.87,59.75,59.84,258500.0,41.3774,41.4189,41.3358,41.3981,258500.0
2004-08-27 15:00:00,59.84,59.91,59.78,59.84,343300.0,41.3981,41.4465,41.3566,41.3981,343300.0
2004-08-27 15:30:00,59.84,59.85,59.64,59.7,510400.0,41.3981,41.405,41.2597,41.3013,510400.0
2004-08-30 09:30:00,59.55,59.79,59.12,59.26,553800.0,41.1975,41.3635,40.9,40.9969,553800.0
2004-08-30 10:00:00,59.25,59.26,58.91,58.97,553600.0,40.9899,40.9969,40.7547,40.7962,553600.0
2004-08-30 10:30:00,58.97,59.0,58.57,58.85,763400.0,40.7962,40.817,40.5195,40.7132,763400.0
2004-08-30 11:00:00,58.85,59.18,58.85,59.14,352500.0,40.7132,40.9415,40.7132,40.9138,352500.0
2004-08-30 11:30:00,59.15,59.23,59.03,59.03,275300.0,40.9208,40.9761,40.8377,40.8377,275300.0
2004-08-30 12:00:00,59.03,59.15,58.89,59.15,165100.0,40.8377,40.9208,40.7409,40.9208,165100.0
2004-08-30 12:30:00,59.15,59.19,58.88,58.89,246900.0,40.9208,40.9484,40.734,40.7409,246900.0
2004-08-30 13:00:00,58.89,59.08,58.86,59.08,149600.0,40.7409,40.8723,40.7201,40.8723,149600.0
2004-08-30 13:30:00,59.08,59.16,59.0,59.13,220200.0,40.8723,40.9277,40.817,40.9069,220200.0
2004-08-30 14:00:00,59.13,59.19,59.06,59.18,141800.0,40.9069,40.9484,40.8585,40.9415,141800.0
2004-08-30 14:30:00,59.18,59.19,58.74,59.11,224000.0,40.9415,40.9484,40.6371,40.8931,224000.0
2004-08-30 15:00:00,59.11,59.3,59.03,59.27,433900.0,40.8931,41.0245,40.8377,41.0038,433900.0
2004-08-30 15:30:00,59.28,59.31,59.0,59.01,704900.0,41.0107,41.0314,40.817,40.8239,704900.0
2004-08-31 09:30:00,58.88,59.48,58.64,59.3,613900.0,40.734,41.1491,40.5679,41.0245,613900.0
2004-08-31 10:00:00,59.3,59.3,58.76,59.14,524200.0,41.0245,41.0245,40.6509,40.9138,524200.0
2004-08-31 10:30:00,59.16,59.22,58.89,58.89,222500.0,40.9277,40.9692,40.7409,40.7409,222500.0
2004-08-31 11:00:00,58.9,58.9,58.62,58.86,529200.0,40.7478,40.7478,40.5541,40.7201,529200.0
2004-08-31 11:30:00,58.86,59.73,58.68,58.69,326300.0,40.7201,41.322,40.5956,40.6025,326300.0
2004-08-31 12:00:00,58.69,58.85,58.51,58.8,476400.0,40.6025,40.7132,40.478,40.6786,476400.0
2004-08-31 12:30:00,58.82,58.97,58.76,58.8,212800.0,40.6925,40.7962,40.6509,40.6786,212800.0
2004-08-31 13:00:00,58.81,58.91,58.75,58.91,164100.0,40.6855,40.7547,40.644,40.7547,164100.0
2004-08-31 13:30:00,58.9,58.92,58.75,58.91,149200.0,40.7478,40.7616,40.644,40.7547,149200.0
2004-08-31 14:00:00,58.9,59.05,58.9,58.99,230600.0,40.7478,40.8516,40.7478,40.8101,230600.0
2004-08-31 14:30:00,58.99,59.36,58.98,59.3,359800.0,40.8101,41.066,40.8031,41.0245,359800.0
2004-08-31 15:00:00,59.3,59.32,59.05,59.2,271600.0,41.0245,41.0384,40.8516,40.9553,271600.0
2004-08-31 15:30:00,59.2,59.4,59.13,59.32,584300.0,40.9553,41.0937,40.9069,41.0384,584300.0
2004-09-01 09:30:00,58.83,59.45,58.79,58.93,516800.0,40.6994,41.1283,40.6717,40.7686,516800.0
2004-09-01 10:00:00,58.94,59.46,58.89,59.41,610200.0,40.7755,41.1352,40.7409,41.1006,610200.0
2004-09-01 10:30:00,59.41,59.5,59.23,59.41,475200.0,41.1006,41.1629,40.9761,41.1006,475200.0
2004-09-01 11:00:00,59.41,59.5,59.4,59.44,240600.0,41.1006,41.1629,41.0937,41.1214,240600.0
2004-09-01 11:30:00,59.42,59.49,59.19,59.24,318400.0,41.1075,41.156,40.9484,40.983,318400.0
2004-09-01 12:00:00,59.25,59.28,59.1,59.17,234200.0,40.9899,41.0107,40.8862,40.9346,234200.0
2004-09-01 12:30:00,59.16,59.22,59.02,59.16,251100.0,40.9277,40.9692,40.8308,40.9277,251100.0
2004-09-01 13:00:00,59.16,59.21,58.65,58.98,998800.0,40.9277,40.9623,40.5748,40.8031,998800.0
2004-09-01 13:30:00,58.98,59.16,58.95,59.0,221900.0,40.8031,40.9277,40.7824,40.817,221900.0
2004-09-01 14:00:00,59.0,59.08,58.93,59.05,450500.0,40.817,40.8723,40.7686,40.8516,450500.0
2004-09-01 14:30:00,59.08,59.2,59.01,59.13,412700.0,40.8723,40.9553,40.8239,40.9069,412700.0
2004-09-01 15:00:00,59.11,59.24,58.99,59.22,304800.0,40.8931,40.983,40.8101,40.9692,304800.0
2004-09-01 15:30:00,59.22,59.44,59.15,59.34,646900.0,40.9692,41.1214,40.9208,41.0522,646900.0
2004-09-02 09:30:00,59.49,59.54,58.98,59.11,483600.0,41.156,41.1906,40.8031,40.8931,483600.0
2004-09-02 10:00:00,59.12,59.4,59.11,59.32,378800.0,40.9,41.0937,40.8931,41.0384,378800.0
2004-09-02 10:30:00,59.31,59.36,59.13,59.2,318100.0,41.0314,41.066,40.9069,40.9553,318100.0
2004-09-02 11:00:00,59.2,59.34,59.15,59.22,272900.0,40.9553,41.0522,40.9208,40.9692,272900.0
2004-09-02 11:30:00,59.21,59.23,59.09,59.15,223400.0,40.9623,40.9761,40.8792,40.9208,223400.0
2004-09-02 12:00:00,59.13,59.14,59.0,59.09,178300.0,40.9069,40.9138,40.817,40.8792,178300.0
2004-09-02 12:30:00,59.1,59.14,59.01,59.05,127800.0,40.8862,40.9138,40.8239,40.8516,127800.0
2004-09-02 13:00:00,59.07,59.18,59.06,59.17,153300.0,40.8654,40.9415,40.8585,40.9346,153300.0
2004-09-02 13:30:00,59.18,59.23,59.13,59.2,491500.0,40.9415,40.9761,40.9069,40.9553,491500.0
2004-09-02 14:00:00,59.2,59.47,59.13,59.46,539600.0,40.9553,41.1421,40.9069,41.1352,539600.0
2004-09-02 14:30:00,59.45,59.75,59.45,59.75,447300.0,41.1283,41.3358,41.1283,41.3358,447300.0
2004-09-02 15:00:00,59.75,59.99,59.73,59.84,639900.0,41.3358,41.5019,41.322,41.3981,639900.0
2004-09-02 15:30:00,59.84,59.97,59.8,59.91,668000.0,41.3981,41.488,41.3704,41.4465,668000.0
2004-09-03 09:30:00,59.85,60.01,59.57,59.97,752300.0,41.405,41.5157,41.2113,41.488,752300.0
2004-09-03 10:00:00,59.98,59.98,59.74,59.74,728600.0,41.495,41.495,41.3289,41.3289,728600.0
2004-09-03 10:30:00,59.77,59.89,59.62,59.62,428400.0,41.3497,41.4327,41.2459,41.2459,428400.0
2004-09-03 11:00:00,59.62,59.73,59.45,59.7,465500.0,41.2459,41.322,41.1283,41.3013,465500.0
2004-09-03 11:30:00,59.7,59.78,59.54,59.61,250600.0,41.3013,41.3566,41.1906,41.239,250600.0
2004-09-03 12:00:00,59.63,59.74,59.5,59.63,238300.0,41.2528,41.3289,41.1629,41.2528,238300.0
2004-09-03 12:30:00,59.62,59.76,59.59,59.61,179100.0,41.2459,41.3428,41.2252,41.239,179100.0
2004-09-03 13:00:00,59.61,59.68,59.59,59.64,145600.0,41.239,41.2874,41.2252,41.2597,145600.0
2004-09-03 13:30:00,59.64,59.77,59.63,59.75,164800.0,41.2597,41.3497,41.2528,41.3358,164800.0
2004-09-03 14:00:00,59.74,59.85,59.68,59.78,135400.0,41.3289,41.405,41.2874,41.3566,135400.0
2004-09-03 14:30:00,59.79,59.84,59.46,59.54,354000.0,41.3635,41.3981,41.1352,41.1906,354000.0
2004-09-03 15:00:00,59.54,59.8,59.48,59.8,232600.0,41.1906,41.3704,41.1491,41.3704,232600.0
2004-09-03 15:30:00,59.8,59.83,59.54,59.56,415100.0,41.3704,41.3912,41.1906,41.2044,415100.0
2004-09-07 09:30:00,59.96,60.0,59.8,59.85,1062300.0,41.4811,41.5088,41.3704,41.405,1062300.0
2004-09-07 10:00:00,59.84,59.97,59.84,59.87,441800.0,41.3981,41.488,41.3981,41.4189,441800.0
2004-09-07 10:30:00,59.89,59.91,59.66,59.71,608400.0,41.4327,41.4465,41.2736,41.3082,608400.0
2004-09-07 11:00:00,59.71,59.9,59.59,59.8,720800.0,41.3082,41.4396,41.2252,41.3704,720800.0
2004-09-07 11:30:00,59.8,59.93,59.79,59.84,437400.0,41.3704,41.4604,41.3635,41.3981,437400.0
2004-09-07 12:00:00,59.85,59.9,59.81,59.86,185400.0,41.405,41.4396,41.3774,41.4119,185400.0
2004-09-07 12:30:00,59.87,59.93,59.82,59.91,347300.0,41.4189,41.4604,41.3843,41.4465,347300.0
2004-09-07 13:00:00,59.91,59.94,59.86,59.87,305400.0,41.4465,41.4673,41.4119,41.4189,305400.0
2004-09-07 13:30:00,59.87,59.95,59.82,59.84,342800.0,41.4189,41.4742,41.3843,41.3981,342800.0
2004-09-07 14:00:00,59.84,59.9,59.8,59.84,307700.0,41.3981,41.4396,41.3704,41.3981,307700.0
2004-09-07 14:30:00,59.84,59.92,59.51,59.53,932500.0,41.3981,41.4535,41.1698,41.1836,932500.0
2004-09-07 15:00:00,59.53,59.66,59.45,59.62,411800.0,41.1836,41.2736,41.1283,41.2459,411800.0
2004-09-07 15:30:00,59.62,59.92,59.59,59.9,731800.0,41.2459,41.4535,41.2252,41.4396,731800.0
2004-09-08 09:30:00,60.01,60.35,59.93,60.1,1297800.0,41.5157,41.7509,41.4604,41.578,1297800.0
2004-09-08 10:00:00,60.1,60.16,59.9,60.02,1254700.0,41.578,41.6195,41.4396,41.5226,1254700.0
2004-09-08 10:30:00,60.03,60.11,59.81,59.9,1167400.0,41.5296,41.5849,41.3774,41.4396,1167400.0
2004-09-08 11:00:00,59.9,60.24,59.87,60.21,649100.0,41.4396,41.6748,41.4189,41.6541,649100.0
2004-09-08 11:30:00,60.22,60.43,59.8,60.18,545900.0,41.661,41.8063,41.3704,41.6333,545900.0
2004-09-08 12:00:00,60.18,60.35,59.99,60.05,334900.0,41.6333,41.7509,41.5019,41.5434,334900.0
2004-09-08 12:30:00,60.03,60.19,59.92,60.16,455400.0,41.5296,41.6402,41.4535,41.6195,455400.0
2004-09-08 13:00:00,60.18,60.45,60.16,60.3,509100.0,41.6333,41.8201,41.6195,41.7163,509100.0
2004-09-08 13:30:00,60.3,60.35,60.23,60.25,272600.0,41.7163,41.7509,41.6679,41.6818,272600.0
2004-09-08 14:00:00,60.25,60.33,60.19,60.25,313900.0,41.6818,41.7371,41.6402,41.6818,313900.0
2004-09-08 14:30:00,60.24,60.25,60.01,60.11,499800.0,41.6748,41.6818,41.5157,41.5849,499800.0
2004-09-08 15:00:00,60.11,60.17,59.98,60.06,499300.0,41.5849,41.6264,41.495,41.5503,499300.0
2004-09-08 15:30:00,60.07,60.21,59.93,59.96,961300.0,41.5572,41.6541,41.4604,41.4811,961300.0
2004-09-09 09:30:00,60.04,60.19,59.51,59.61,1122300.0,41.5365,41.6402,41.1698,41.239,1122300.0
2004-09-09 10:00:00,59.6,59.61,59.15,59.31,825400.0,41.2321,41.239,40.9208,41.0314,825400.0
2004-09-09 10:30:00,59.31,59.43,59.28,59.37,419700.0,41.0314,41.1145,41.0107,41.073,419700.0
2004-09-09 11:00:00,59.36,59.52,59.36,59.38,572600.0,41.066,41.1767,41.066,41.0799,572600.0
2004-09-09 11:30:00,59.4,59.4,59.19,59.36,429800.0,41.0937,41.0937,40.9484,41.066,429800.0
2004-09-09 12:00:00,59.35,59.5,59.3,59.34,338500.0,41.0591,41.1629,41.0245,41.0522,338500.0
2004-09-09 12:30:00,59.34,59.49,59.32,59.47,287700.0,41.0522,41.156,41.0384,41.1421,287700.0
2004-09-09 13:00:00,59.47,59.7,59.42,59.7,512200.0,41.1421,41.3013,41.1075,41.3013,512200.0
2004-09-09 13:30:00,59.69,59.7,59.59,59.63,443500.0,41.2943,41.3013,41.2252,41.2528,443500.0
2004-09-09 14:00:00,59.64,59.72,59.58,59.59,400500.0,41.2597,41.3151,41.2182,41.2252,400500.0
2004-09-09 14:30:00,59.58,59.65,59.46,59.6,789700.0,41.2182,41.2667,41.1352,41.2321,789700.0
2004-09-09 15:00:00,59.61,59.64,59.3,59.3,701600.0,41.239,41.2597,41.0245,41.0245,701600.0
2004-09-09 15:30:00,59.3,59.32,58.97,59.02,1114700.0,41.0245,41.0384,40.7962,40.8308,1114700.0
2004-09-10 09:30:00,58.59,59.06,58.14,58.36,1758000.0,40.5333,40.8585,40.222,40.3742,1758000.0
2004-09-10 10:00:00,58.35,58.4,58.22,58.34,1143300.0,40.3673,40.4019,40.2774,40.3604,1143300.0
2004-09-10 10:30:00,58.35,58.4,58.2,58.24,703400.0,40.3673,40.4019,40.2635,40.2912,703400.0
2004-09-10 11:00:00,58.24,58.25,58.1,58.12,706100.0,40.2912,40.2981,40.1944,40.2082,706100.0
2004-09-10 11:30:00,58.11,58.12,57.39,57.59,1484800.0,40.2013,40.2082,39.7032,39.8415,1484800.0
2004-09-10 12:00:00,57.57,59.5,57.42,57.46,1017000.0,39.8277,41.1629,39.7239,39.7516,1017000.0
2004-09-10 12:30:00,57.45,57.45,57.02,57.32,1556400.0,39.7447,39.7447,39.4472,39.6547,1556400.0
2004-09-10 13:00:00,57.33,57.69,57.29,57.47,889600.0,39.6617,39.9107,39.634,39.7585,889600.0
2004-09-10 13:30:00,57.47,57.52,57.12,57.19,910400.0,39.7585,39.7931,39.5164,39.5648,910400.0
2004-09-10 14:00:00,57.18,57.7,57.17,57.59,1145800.0,39.5579,39.9176,39.551,39.8415,1145800.0
2004-09-10 14:30:00,57.59,57.81,57.53,57.62,1125600.0,39.8415,39.9937,39.8,39.8623,1125600.0
2004-09-10 15:00:00,57.64,57.71,57.37,57.67,940400.0,39.8761,39.9245,39.6893,39.8969,940400.0
2004-09-10 15:30:00,57.67,59.58,57.3,57.3,1707000.0,39.8969,41.2182,39.6409,39.6409,1707000.0
2004-09-13 09:30:00,57.57,57.9,57.01,57.54,1883300.0,39.8277,40.056,39.4403,39.8069,1883300.0
2004-09-13 10:00:00,57.54,57.9,57.47,57.9,1107300.0,39.8069,40.056,39.7585,40.056,1107300.0
2004-09-13 10:30:00,57.89,57.95,57.57,57.85,999800.0,40.0491,40.0906,39.8277,40.0214,999800.0
2004-09-13 11:00:00,57.86,57.99,57.72,57.92,999000.0,40.0283,40.1183,39.9315,40.0698,999000.0
2004-09-13 11:30:00,57.91,58.15,57.87,58.07,895000.0,40.0629,40.2289,40.0352,40.1736,895000.0
2004-09-13 12:00:00,58.06,58.1,57.95,58.04,523700.0,40.1667,40.1944,40.0906,40.1528,523700.0
2004-09-13 12:30:00,58.03,58.1,57.99,58.03,526600.0,40.1459,40.1944,40.1183,40.1459,526600.0
2004-09-13 13:00:00,58.03,58.05,57.9,57.99,527000.0,40.1459,40.1598,40.056,40.1183,527000.0
2004-09-13 13:30:00,57.99,58.01,57.71,57.79,748300.0,40.1183,40.1321,39.9245,39.9799,748300.0
2004-09-13 14:00:00,57.79,58.0,57.78,57.97,514500.0,39.9799,40.1252,39.973,40.1044,514500.0
2004-09-13 14:30:00,57.97,58.0,57.74,57.78,607700.0,40.1044,40.1252,39.9453,39.973,607700.0
2004-09-13 15:00:00,57.78,57.95,57.6,57.75,750400.0,39.973,40.0906,39.8484,39.9522,750400.0
2004-09-13 15:30:00,57.73,57.93,56.56,57.76,1220300.0,39.9384,40.0767,39.129,39.9591,1220300.0
2004-09-14 09:30:00,57.84,58.35,57.65,58.12,1209200.0,40.0145,40.3673,39.883,40.2082,1209200.0
2004-09-14 10:00:00,58.1,58.3,58.1,58.29,603300.0,40.1944,40.3327,40.1944,40.3258,603300.0
2004-09-14 10:30:00,58.29,58.44,58.13,58.33,767600.0,40.3258,40.4296,40.2151,40.3535,767600.0
2004-09-14 11:00:00,58.33,59.32,58.27,58.33,435100.0,40.3535,41.0384,40.312,40.3535,435100.0
2004-09-14 11:30:00,58.32,58.5,58.31,58.46,599200.0,40.3466,40.4711,40.3396,40.4434,599200.0
2004-09-14 12:00:00,58.47,58.55,58.43,58.52,488100.0,40.4503,40.5057,40.4227,40.4849,488100.0
2004-09-14 12:30:00,58.52,58.67,58.51,58.62,452300.0,40.4849,40.5887,40.478,40.5541,452300.0
2004-09-14 13:00:00,58.61,58.71,58.58,58.62,455600.0,40.5472,40.6164,40.5264,40.5541,455600.0
2004-09-14 13:30:00,58.62,58.68,58.46,58.66,410400.0,40.5541,40.5956,40.4434,40.5818,410400.0
2004-09-14 14:00:00,58.65,58.68,58.5,58.51,495800.0,40.5748,40.5956,40.4711,40.478,495800.0
2004-09-14 14:30:00,58.5,58.64,57.6,58.63,558900.0,40.4711,40.5679,39.8484,40.561,558900.0
2004-09-14 15:00:00,58.62,58.7,58.58,58.64,395200.0,40.5541,40.6094,40.5264,40.5679,395200.0
2004-09-14 15:30:00,58.63,58.63,58.25,58.37,627600.0,40.561,40.561,40.2981,40.3811,627600.0
2004-09-15 09:30:00,58.46,58.49,57.96,58.24,722000.0,40.4434,40.4642,40.0975,40.2912,722000.0
2004-09-15 10:00:00,58.24,58.45,58.21,58.3,694100.0,40.2912,40.4365,40.2705,40.3327,694100.0
2004-09-15 10:30:00,58.3,58.31,58.11,58.15,574800.0,40.3327,40.3396,40.2013,40.2289,574800.0
2004-09-15 11:00:00,58.15,58.3,58.09,58.19,402000.0,40.2289,40.3327,40.1874,40.2566,402000.0
2004-09-15 11:30:00,58.19,58.2,58.13,58.18,241800.0,40.2566,40.2635,40.2151,40.2497,241800.0
2004-09-15 12:00:00,58.18,58.22,58.12,58.14,230300.0,40.2497,40.2774,40.2082,40.222,230300.0
2004-09-15 12:30:00,58.14,58.18,58.07,58.13,218200.0,40.222,40.2497,40.1736,40.2151,218200.0
2004-09-15 13:00:00,58.12,58.25,58.12,58.24,203300.0,40.2082,40.2981,40.2082,40.2912,203300.0
2004-09-15 13:30:00,58.23,58.39,58.19,58.38,282900.0,40.2843,40.395,40.2566,40.3881,282900.0
2004-09-15 14:00:00,58.38,58.39,58.21,58.39,208900.0,40.3881,40.395,40.2705,40.395,208900.0
2004-09-15 14:30:00,58.39,58.49,58.36,58.42,257300.0,40.395,40.4642,40.3742,40.4157,257300.0
2004-09-15 15:00:00,58.42,58.46,58.27,58.45,409600.0,40.4157,40.4434,40.312,40.4365,409600.0
2004-09-15 15:30:00,58.45,58.49,58.14,58.15,724900.0,40.4365,40.4642,40.222,40.2289,724900.0
2004-09-16 09:30:00,58.1,58.13,57.81,57.92,868200.0,40.1944,40.2151,39.9937,40.0698,868200.0
2004-09-16 10:00:00,57.92,57.93,57.85,57.91,552600.0,40.0698,40.0767,40.0214,40.0629,552600.0
2004-09-16 10:30:00,57.91,58.05,57.9,57.9,447900.0,40.0629,40.1598,40.056,40.056,447900.0
2004-09-16 11:00:00,57.9,58.01,57.89,58.0,173700.0,40.056,40.1321,40.0491,40.1252,173700.0
2004-09-16 11:30:00,58.01,58.08,58.0,58.06,349300.0,40.1321,40.1805,40.1252,40.1667,349300.0
2004-09-16 12:00:00,58.07,58.08,57.96,58.06,391500.0,40.1736,40.1805,40.0975,40.1667,391500.0
2004-09-16 12:30:00,58.07,58.21,58.05,58.16,322000.0,40.1736,40.2705,40.1598,40.2359,322000.0
2004-09-16 13:00:00,58.15,58.2,58.15,58.19,130800.0,40.2289,40.2635,40.2289,40.2566,130800.0
2004-09-16 13:30:00,58.2,58.3,58.18,58.29,183300.0,40.2635,40.3327,40.2497,40.3258,183300.0
2004-09-16 14:00:00,58.29,58.32,58.27,58.29,277900.0,40.3258,40.3466,40.312,40.3258,277900.0
2004-09-16 14:30:00,58.29,58.3,58.13,58.2,192500.0,40.3258,40.3327,40.2151,40.2635,192500.0
2004-09-16 15:00:00,58.21,58.23,58.09,58.1,331300.0,40.2705,40.2843,40.1874,40.1944,331300.0
2004-09-16 15:30:00,58.1,58.3,58.1,58.2,399500.0,40.1944,40.3327,40.1944,40.2635,399500.0
2004-09-17 09:30:00,58.31,59.17,58.04,58.07,1080500.0,40.3396,40.9346,40.1528,40.1736,1080500.0
2004-09-17 10:00:00,58.07,58.13,57.9,58.13,452700.0,40.1736,40.2151,40.056,40.2151,452700.0
2004-09-17 10:30:00,58.11,58.77,58.05,58.68,609700.0,40.2013,40.6579,40.1598,40.5956,609700.0
2004-09-17 11:00:00,58.68,58.84,58.41,58.5,505100.0,40.5956,40.7063,40.4088,40.4711,505100.0
2004-09-17 11:30:00,58.5,58.72,58.42,58.64,458000.0,40.4711,40.6233,40.4157,40.5679,458000.0
2004-09-17 12:00:00,58.66,58.78,58.61,58.74,150800.0,40.5818,40.6648,40.5472,40.6371,150800.0
2004-09-17 12:30:00,58.73,58.79,58.68,58.74,161300.0,40.6302,40.6717,40.5956,40.6371,161300.0
2004-09-17 13:00:00,58.72,58.74,58.45,58.55,210900.0,40.6233,40.6371,40.4365,40.5057,210900.0
2004-09-17 13:30:00,58.55,58.6,58.42,58.51,210000.0,40.5057,40.5403,40.4157,40.478,210000.0
2004-09-17 14:00:00,58.52,58.6,58.49,58.55,303800.0,40.4849,40.5403,40.4642,40.5057,303800.0
2004-09-17 14:30:00,58.54,58.82,58.44,58.66,205600.0,40.4988,40.6925,40.4296,40.5818,205600.0
2004-09-17 15:00:00,58.68,58.75,58.49,58.52,287900.0,40.5956,40.644,40.4642,40.4849,287900.0
2004-09-17 15:30:00,58.52,58.59,54.52,58.18,1132600.0,40.4849,40.5333,37.7177,40.2497,1132600.0
2004-09-20 09:30:00,57.93,58.87,57.87,58.39,1038300.0,40.0767,40.727,40.0352,40.395,1038300.0
2004-09-20 10:00:00,58.39,58.59,58.25,58.31,535400.0,40.395,40.5333,40.2981,40.3396,535400.0
2004-09-20 10:30:00,58.31,58.48,58.07,58.26,577300.0,40.3396,40.4572,40.1736,40.305,577300.0
2004-09-20 11:00:00,58.26,58.4,58.17,58.21,287000.0,40.305,40.4019,40.2428,40.2705,287000.0
2004-09-20 11:30:00,58.22,58.22,57.9,57.9,441700.0,40.2774,40.2774,40.056,40.056,441700.0
2004-09-20 12:00:00,57.92,58.09,57.91,57.98,234700.0,40.0698,40.1874,40.0629,40.1113,234700.0
2004-09-20 12:30:00,57.98,58.04,57.72,57.76,286400.0,40.1113,40.1528,39.9315,39.9591,286400.0
2004-09-20 13:00:00,57.76,57.83,57.55,57.71,316100.0,39.9591,40.0076,39.8139,39.9245,316100.0
2004-09-20 13:30:00,57.71,58.05,56.56,57.57,358100.0,39.9245,40.1598,39.129,39.8277,358100.0
2004-09-20 14:00:00,57.57,57.73,57.44,57.57,361000.0,39.8277,39.9384,39.7378,39.8277,361000.0
2004-09-20 14:30:00,57.56,57.83,57.52,57.64,449600.0,39.8208,40.0076,39.7931,39.8761,449600.0
2004-09-20 15:00:00,57.63,58.01,57.62,57.99,435600.0,39.8692,40.1321,39.8623,40.1183,435600.0
2004-09-20 15:30:00,57.98,58.0,57.86,57.9,591800.0,40.1113,40.1252,40.0283,40.056,591800.0
2004-09-21 09:30:00,57.95,58.11,57.79,57.97,513000.0,40.0906,40.2013,39.9799,40.1044,513000.0
2004-09-21 10:00:00,57.97,58.01,56.66,57.16,2638900.0,40.1044,40.1321,39.1981,39.544,2638900.0
2004-09-21 10:30:00,57.17,57.71,57.08,57.64,1235900.0,39.551,39.9245,39.4887,39.8761,1235900.0
2004-09-21 11:00:00,57.64,57.99,57.6,57.93,738700.0,39.8761,40.1183,39.8484,40.0767,738700.0
2004-09-21 11:30:00,57.93,58.0,57.78,57.81,385600.0,40.0767,40.1252,39.973,39.9937,385600.0
2004-09-21 12:00:00,57.79,57.87,57.71,57.83,302300.0,39.9799,40.0352,39.9245,40.0076,302300.0
2004-09-21 12:30:00,57.81,57.87,57.78,57.81,233100.0,39.9937,40.0352,39.973,39.9937,233100.0
2004-09-21 13:00:00,57.79,57.87,57.78,57.85,301900.0,39.9799,40.0352,39.973,40.0214,301900.0
2004-09-21 13:30:00,57.85,58.13,57.85,58.12,285300.0,40.0214,40.2151,40.0214,40.2082,285300.0
2004-09-21 14:00:00,58.1,58.21,57.96,58.12,515900.0,40.1944,40.2705,40.0975,40.2082,515900.0
2004-09-21 14:30:00,58.12,58.71,58.1,58.67,906200.0,40.2082,40.6164,40.1944,40.5887,906200.0
2004-09-21 15:00:00,58.68,58.8,58.55,58.61,914400.0,40.5956,40.6786,40.5057,40.5472,914400.0
2004-09-21 15:30:00,58.61,58.68,58.42,58.46,950900.0,40.5472,40.5956,40.4157,40.4434,950900.0
2004-09-22 09:30:00,58.24,58.29,57.9,58.18,688200.0,40.2912,40.3258,40.056,40.2497,688200.0
2004-09-22 10:00:00,58.18,58.62,58.06,58.36,916100.0,40.2497,40.5541,40.1667,40.3742,916100.0
2004-09-22 10:30:00,58.37,58.56,58.18,58.3,433000.0,40.3811,40.5126,40.2497,40.3327,433000.0
2004-09-22 11:00:00,58.3,58.31,58.05,58.17,333900.0,40.3327,40.3396,40.1598,40.2428,333900.0
2004-09-22 11:30:00,58.17,58.25,57.96,58.05,234300.0,40.2428,40.2981,40.0975,40.1598,234300.0
2004-09-22 12:00:00,58.05,58.05,57.89,57.99,169100.0,40.1598,40.1598,40.0491,40.1183,169100.0
2004-09-22 12:30:00,57.99,58.07,57.85,57.94,193600.0,40.1183,40.1736,40.0214,40.0837,193600.0
2004-09-22 13:00:00,57.93,58.07,57.93,57.99,126800.0,40.0767,40.1736,40.0767,40.1183,126800.0
2004-09-22 13:30:00,57.99,58.02,57.8,57.84,295000.0,40.1183,40.139,39.9868,40.0145,295000.0
2004-09-22 14:00:00,57.83,57.84,57.5,57.67,433300.0,40.0076,40.0145,39.7793,39.8969,433300.0
2004-09-22 14:30:00,57.68,57.9,57.62,57.75,358800.0,39.9038,40.056,39.8623,39.9522,358800.0
2004-09-22 15:00:00,57.75,57.85,57.56,57.57,325500.0,39.9522,40.0214,39.8208,39.8277,325500.0
2004-09-22 15:30:00,57.57,57.85,57.56,57.63,702600.0,39.8277,40.0214,39.8208,39.8692,702600.0
2004-09-23 09:30:00,57.57,57.96,57.47,57.86,498500.0,39.8277,40.0975,39.7585,40.0283,498500.0
2004-09-23 10:00:00,57.86,58.0,57.63,57.9,399300.0,40.0283,40.1252,39.8692,40.056,399300.0
2004-09-23 10:30:00,57.9,58.02,57.54,57.98,406200.0,40.056,40.139,39.8069,40.1113,406200.0
2004-09-23 11:00:00,57.97,58.04,57.89,57.92,282900.0,40.1044,40.1528,40.0491,40.0698,282900.0
2004-09-23 11:30:00,57.92,58.06,57.6,57.6,325800.0,40.0698,40.1667,39.8484,39.8484,325800.0
2004-09-23 12:00:00,57.59,57.7,57.5,57.58,260000.0,39.8415,39.9176,39.7793,39.8346,260000.0
2004-09-23 12:30:00,57.57,57.59,57.32,57.39,315300.0,39.8277,39.8415,39.6547,39.7032,315300.0
2004-09-23 13:00:00,57.41,57.6,57.32,57.58,218900.0,39.717,39.8484,39.6547,39.8346,218900.0
2004-09-23 13:30:00,57.57,57.58,57.4,57.45,288000.0,39.8277,39.8346,39.7101,39.7447,288000.0
2004-09-23 14:00:00,57.43,57.79,57.42,57.77,369800.0,39.7308,39.9799,39.7239,39.9661,369800.0
2004-09-23 14:30:00,57.78,57.88,57.71,57.76,250000.0,39.973,40.0422,39.9245,39.9591,250000.0
2004-09-23 15:00:00,57.78,57.88,57.73,57.8,194700.0,39.973,40.0422,39.9384,39.9868,194700.0
2004-09-23 15:30:00,57.79,57.9,57.58,57.58,460500.0,39.9799,40.056,39.8346,39.8346,460500.0
2004-09-24 09:30:00,57.42,57.73,57.29,57.51,588100.0,39.7239,39.9384,39.634,39.7862,588100.0
2004-09-24 10:00:00,57.51,57.52,57.14,57.25,459700.0,39.7862,39.7931,39.5302,39.6063,459700.0
2004-09-24 10:30:00,57.26,57.53,57.16,57.53,331400.0,39.6132,39.8,39.544,39.8,331400.0
2004-09-24 11:00:00,57.52,57.85,57.44,57.63,437600.0,39.7931,40.0214,39.7378,39.8692,437600.0
2004-09-24 11:30:00,57.63,57.72,57.43,57.43,224900.0,39.8692,39.9315,39.7308,39.7308,224900.0
2004-09-24 12:00:00,57.44,57.45,57.14,57.24,397400.0,39.7378,39.7447,39.5302,39.5994,397400.0
2004-09-24 12:30:00,57.24,57.29,57.05,57.22,313300.0,39.5994,39.634,39.4679,39.5856,313300.0
2004-09-24 13:00:00,57.22,57.4,57.13,57.39,281500.0,39.5856,39.7101,39.5233,39.7032,281500.0
2004-09-24 13:30:00,57.39,57.52,57.19,57.35,454400.0,39.7032,39.7931,39.5648,39.6755,454400.0
2004-09-24 14:00:00,57.35,57.5,57.26,57.39,282500.0,39.6755,39.7793,39.6132,39.7032,282500.0
2004-09-24 14:30:00,57.39,57.48,57.15,57.2,259500.0,39.7032,39.7654,39.5371,39.5717,259500.0
2004-09-24 15:00:00,57.21,57.43,57.14,57.33,265200.0,39.5786,39.7308,39.5302,39.6617,265200.0
2004-09-24 15:30:00,57.35,57.41,57.08,57.18,447700.0,39.6755,39.717,39.4887,39.5579,447700.0
2004-09-27 09:30:00,56.93,57.05,56.73,56.85,881900.0,39.3849,39.4679,39.2466,39.3296,881900.0
2004-09-27 10:00:00,56.87,57.04,56.82,56.9,496500.0,39.3434,39.461,39.3088,39.3642,496500.0
2004-09-27 10:30:00,56.91,57.21,56.82,56.84,535000.0,39.3711,39.5786,39.3088,39.3227,535000.0
2004-09-27 11:00:00,56.84,56.92,56.7,56.82,542100.0,39.3227,39.378,39.2258,39.3088,542100.0
2004-09-27 11:30:00,56.82,56.87,56.66,56.72,338900.0,39.3088,39.3434,39.1981,39.2396,338900.0
2004-09-27 12:00:00,56.74,57.0,56.71,56.9,464000.0,39.2535,39.4334,39.2327,39.3642,464000.0
2004-09-27 12:30:00,56.91,57.12,56.91,57.01,318500.0,39.3711,39.5164,39.3711,39.4403,318500.0
2004-09-27 13:00:00,57.03,57.03,56.72,56.92,529200.0,39.4541,39.4541,39.2396,39.378,529200.0
2004-09-27 13:30:00,56.92,57.0,56.74,56.8,231300.0,39.378,39.4334,39.2535,39.295,231300.0
2004-09-27 14:00:00,56.79,56.93,56.36,56.39,468400.0,39.2881,39.3849,38.9906,39.0114,468400.0
2004-09-27 14:30:00,56.39,56.53,56.38,56.53,330800.0,39.0114,39.1082,39.0044,39.1082,330800.0
2004-09-27 15:00:00,56.53,56.84,56.53,56.75,386000.0,39.1082,39.3227,39.1082,39.2604,386000.0
2004-09-27 15:30:00,56.73,56.74,56.49,56.57,861200.0,39.2466,39.2535,39.0805,39.1359,861200.0
2004-09-28 09:30:00,56.95,57.28,56.85,56.91,704000.0,39.3988,39.6271,39.3296,39.3711,704000.0
2004-09-28 10:00:00,56.9,57.28,56.82,57.11,514800.0,39.3642,39.6271,39.3088,39.5095,514800.0
2004-09-28 10:30:00,57.11,57.2,56.78,57.16,350000.0,39.5095,39.5717,39.2812,39.544,350000.0
2004-09-28 11:00:00,57.19,57.5,57.13,57.46,329200.0,39.5648,39.7793,39.5233,39.7516,329200.0
2004-09-28 11:30:00,57.46,57.63,57.29,57.57,449800.0,39.7516,39.8692,39.634,39.8277,449800.0
2004-09-28 12:00:00,57.58,57.62,57.4,57.41,227600.0,39.8346,39.8623,39.7101,39.717,227600.0
2004-09-28 12:30:00,57.42,57.43,57.25,57.25,191900.0,39.7239,39.7308,39.6063,39.6063,191900.0
2004-09-28 13:00:00,57.25,57.27,57.1,57.11,139000.0,39.6063,39.6201,39.5025,39.5095,139000.0
2004-09-28 13:30:00,57.1,57.32,57.06,57.16,128900.0,39.5025,39.6547,39.4749,39.544,128900.0
2004-09-28 14:00:00,57.15,57.62,57.05,57.59,418200.0,39.5371,39.8623,39.4679,39.8415,418200.0
2004-09-28 14:30:00,57.6,57.75,57.55,57.69,416700.0,39.8484,39.9522,39.8139,39.9107,416700.0
2004-09-28 15:00:00,57.69,57.87,57.57,57.78,404900.0,39.9107,40.0352,39.8277,39.973,404900.0
2004-09-28 15:30:00,57.77,57.81,57.38,57.42,726100.0,39.9661,39.9937,39.6962,39.7239,726100.0
2004-09-29 09:30:00,57.64,57.75,57.45,57.5,499400.0,39.8761,39.9522,39.7447,39.7793,499400.0
2004-09-29 10:00:00,57.5,57.52,57.11,57.17,791100.0,39.7793,39.7931,39.5095,39.551,791100.0
2004-09-29 10:30:00,57.17,57.78,57.15,57.71,598700.0,39.551,39.973,39.5371,39.9245,598700.0
2004-09-29 11:00:00,57.72,57.99,57.64,57.9,413700.0,39.9315,40.1183,39.8761,40.056,413700.0
2004-09-29 11:30:00,57.9,57.9,57.58,57.73,273600.0,40.056,40.056,39.8346,39.9384,273600.0
2004-09-29 12:00:00,57.73,57.83,57.65,57.81,122100.0,39.9384,40.0076,39.883,39.9937,122100.0
2004-09-29 12:30:00,57.81,58.0,57.79,57.96,271000.0,39.9937,40.1252,39.9799,40.0975,271000.0
2004-09-29 13:00:00,57.96,57.98,57.86,57.94,242700.0,40.0975,40.1113,40.0283,40.0837,242700.0
2004-09-29 13:30:00,57.91,58.0,57.9,58.0,185100.0,40.0629,40.1252,40.056,40.1252,185100.0
2004-09-29 14:00:00,58.0,58.01,57.86,57.88,206000.0,40.1252,40.1321,40.0283,40.0422,206000.0
2004-09-29 14:30:00,57.89,57.95,57.86,57.92,136800.0,40.0491,40.0906,40.0283,40.0698,136800.0
2004-09-29 15:00:00,57.92,57.99,57.78,57.78,254500.0,40.0698,40.1183,39.973,39.973,254500.0
2004-09-29 15:30:00,57.79,57.99,57.71,57.99,506800.0,39.9799,40.1183,39.9245,40.1183,506800.0
2004-09-30 09:30:00,57.98,58.0,57.51,57.73,793600.0,40.1113,40.1252,39.7862,39.9384,793600.0
2004-09-30 10:00:00,57.71,57.83,57.11,57.21,930900.0,39.9245,40.0076,39.5095,39.5786,930900.0
2004-09-30 10:30:00,57.21,57.3,56.97,57.17,725300.0,39.5786,39.6409,39.4126,39.551,725300.0
2004-09-30 11:00:00,57.17,57.62,56.78,56.97,694600.0,39.551,39.8623,39.2812,39.4126,694600.0
2004-09-30 11:30:00,56.97,56.99,56.59,56.81,651000.0,39.4126,39.4264,39.1497,39.3019,651000.0
2004-09-30 12:00:00,56.81,57.25,56.73,57.05,601900.0,39.3019,39.6063,39.2466,39.4679,601900.0
2004-09-30 12:30:00,57.07,57.19,56.85,56.87,294800.0,39.4818,39.5648,39.3296,39.3434,294800.0
2004-09-30 13:00:00,56.87,57.04,56.78,57.02,317400.0,39.3434,39.461,39.2812,39.4472,317400.0
2004-09-30 13:30:00,57.01,57.12,56.9,57.06,411400.0,39.4403,39.5164,39.3642,39.4749,411400.0
2004-09-30 14:00:00,57.06,57.22,57.0,57.03,372900.0,39.4749,39.5856,39.4334,39.4541,372900.0
2004-09-30 14:30:00,57.03,57.99,56.93,57.08,288900.0,39.4541,40.1183,39.3849,39.4887,288900.0
2004-09-30 15:00:00,57.08,57.22,56.95,57.03,686800.0,39.4887,39.5856,39.3988,39.4541,686800.0
2004-09-30 15:30:00,57.02,57.13,56.74,56.78,884100.0,39.4472,39.5233,39.2535,39.2812,884100.0
2004-10-01 09:30:00,57.22,57.32,56.97,57.2,682200.0,39.5856,39.6547,39.4126,39.5717,682200.0
2004-10-01 10:00:00,57.2,57.57,57.15,57.22,796900.0,39.5717,39.8277,39.5371,39.5856,796900.0
2004-10-01 10:30:00,57.23,57.5,57.15,57.32,475500.0,39.5925,39.7793,39.5371,39.6547,475500.0
2004-10-01 11:00:00,57.32,57.45,57.14,57.16,532700.0,39.6547,39.7447,39.5302,39.544,532700.0
2004-10-01 11:30:00,57.17,57.6,57.08,57.47,721100.0,39.551,39.8484,39.4887,39.7585,721100.0
2004-10-01 12:00:00,57.45,57.6,57.35,57.52,272000.0,39.7447,39.8484,39.6755,39.7931,272000.0
2004-10-01 12:30:00,57.53,57.68,57.51,57.61,273600.0,39.8,39.9038,39.7862,39.8554,273600.0
2004-10-01 13:00:00,57.61,57.62,57.39,57.49,255200.0,39.8554,39.8623,39.7032,39.7723,255200.0
2004-10-01 13:30:00,57.49,57.55,57.18,57.18,521100.0,39.7723,39.8139,39.5579,39.5579,521100.0
2004-10-01 14:00:00,57.18,57.48,57.05,57.47,701700.0,39.5579,39.7654,39.4679,39.7585,701700.0
2004-10-01 14:30:00,57.47,57.71,57.47,57.64,382900.0,39.7585,39.9245,39.7585,39.8761,382900.0
2004-10-01 15:00:00,57.65,57.75,57.51,57.51,480600.0,39.883,39.9522,39.7862,39.7862,480600.0
2004-10-01 15:30:00,57.5,57.81,57.39,57.77,920300.0,39.7793,39.9937,39.7032,39.9661,920300.0
2004-10-04 09:30:00,58.41,58.45,58.0,58.21,1175100.0,40.4088,40.4365,40.1252,40.2705,1175100.0
2004-10-04 10:00:00,58.2,58.38,58.01,58.05,355800.0,40.2635,40.3881,40.1321,40.1598,355800.0
2004-10-04 10:30:00,58.04,58.39,57.97,58.16,570300.0,40.1528,40.395,40.1044,40.2359,570300.0
2004-10-04 11:00:00,58.17,58.3,58.15,58.17,633400.0,40.2428,40.3327,40.2289,40.2428,633400.0
2004-10-04 11:30:00,58.17,58.2,57.77,57.8,339100.0,40.2428,40.2635,39.9661,39.9868,339100.0
2004-10-04 12:00:00,57.79,58.01,57.79,57.99,514300.0,39.9799,40.1321,39.9799,40.1183,514300.0
2004-10-04 12:30:00,57.99,58.15,57.91,57.99,362400.0,40.1183,40.2289,40.0629,40.1183,362400.0
2004-10-04 13:00:00,57.98,58.03,57.93,57.97,486700.0,40.1113,40.1459,40.0767,40.1044,486700.0
2004-10-04 13:30:00,57.96,58.0,57.85,57.88,369300.0,40.0975,40.1252,40.0214,40.0422,369300.0
2004-10-04 14:00:00,57.88,57.9,57.76,57.87,456100.0,40.0422,40.056,39.9591,40.0352,456100.0
2004-10-04 14:30:00,57.87,57.96,57.8,57.86,386800.0,40.0352,40.0975,39.9868,40.0283,386800.0
2004-10-04 15:00:00,57.86,57.97,57.81,57.96,294000.0,40.0283,40.1044,39.9937,40.0975,294000.0
2004-10-04 15:30:00,57.96,57.99,57.62,57.65,736300.0,40.0975,40.1183,39.8623,39.883,736300.0
2004-10-05 09:30:00,57.67,58.0,57.55,57.71,604400.0,39.8969,40.1252,39.8139,39.9245,604400.0
2004-10-05 10:00:00,57.71,57.85,57.55,57.77,442600.0,39.9245,40.0214,39.8139,39.9661,442600.0
2004-10-05 10:30:00,57.79,57.91,57.65,57.77,279200.0,39.9799,40.0629,39.883,39.9661,279200.0
2004-10-05 11:00:00,57.75,57.78,57.35,57.36,387300.0,39.9522,39.973,39.6755,39.6824,387300.0
2004-10-05 11:30:00,57.37,57.51,57.02,57.04,677500.0,39.6893,39.7862,39.4472,39.461,677500.0
2004-10-05 12:00:00,57.04,57.21,57.0,57.08,617200.0,39.461,39.5786,39.4334,39.4887,617200.0
2004-10-05 12:30:00,57.07,57.34,57.04,57.29,343000.0,39.4818,39.6686,39.461,39.634,343000.0
2004-10-05 13:00:00,57.28,57.35,57.2,57.35,145200.0,39.6271,39.6755,39.5717,39.6755,145200.0
2004-10-05 13:30:00,57.34,57.35,57.17,57.17,251400.0,39.6686,39.6755,39.551,39.551,251400.0
2004-10-05 14:00:00,57.17,57.19,56.94,57.01,531000.0,39.551,39.5648,39.3918,39.4403,531000.0
2004-10-05 14:30:00,57.01,57.29,57.0,57.28,377900.0,39.4403,39.634,39.4334,39.6271,377900.0
2004-10-05 15:00:00,57.27,57.49,57.23,57.48,441600.0,39.6201,39.7723,39.5925,39.7654,441600.0
2004-10-05 15:30:00,57.46,57.74,57.31,57.5,472900.0,39.7516,39.9453,39.6478,39.7793,472900.0
2004-10-06 09:30:00,57.6,57.7,57.35,57.41,596400.0,39.8484,39.9176,39.6755,39.717,596400.0
2004-10-06 10:00:00,57.41,57.59,57.33,57.4,385900.0,39.717,39.8415,39.6617,39.7101,385900.0
2004-10-06 10:30:00,57.4,57.58,57.06,57.15,354200.0,39.7101,39.8346,39.4749,39.5371,354200.0
2004-10-06 11:00:00,57.15,57.46,57.0,57.32,347800.0,39.5371,39.7516,39.4334,39.6547,347800.0
2004-10-06 11:30:00,57.31,57.54,57.26,57.34,244700.0,39.6478,39.8069,39.6132,39.6686,244700.0
2004-10-06 12:00:00,57.36,57.51,57.29,57.3,245700.0,39.6824,39.7862,39.634,39.6409,245700.0
2004-10-06 12:30:00,57.3,57.53,57.27,57.38,237700.0,39.6409,39.8,39.6201,39.6962,237700.0
2004-10-06 13:00:00,57.38,57.43,57.01,57.15,348700.0,39.6962,39.7308,39.4403,39.5371,348700.0
2004-10-06 13:30:00,57.14,57.24,56.95,57.0,503900.0,39.5302,39.5994,39.3988,39.4334,503900.0
2004-10-06 14:00:00,57.0,57.24,56.99,57.17,339300.0,39.4334,39.5994,39.4264,39.551,339300.0
2004-10-06 14:30:00,57.16,57.24,56.98,56.99,356500.0,39.544,39.5994,39.4195,39.4264,356500.0
2004-10-06 15:00:00,57.0,57.35,56.98,57.23,458000.0,39.4334,39.6755,39.4195,39.5925,458000.0
2004-10-06 15:30:00,57.23,57.58,57.18,57.58,876000.0,39.5925,39.8346,39.5579,39.8346,876000.0
2004-10-07 09:30:00,57.45,57.46,57.0,57.04,881800.0,39.7447,39.7516,39.4334,39.461,881800.0
2004-10-07 10:00:00,57.04,57.07,56.74,57.01,750400.0,39.461,39.4818,39.2535,39.4403,750400.0
2004-10-07 10:30:00,57.01,57.25,56.93,57.06,457100.0,39.4403,39.6063,39.3849,39.4749,457100.0
2004-10-07 11:00:00,57.07,57.07,56.75,56.9,389200.0,39.4818,39.4818,39.2604,39.3642,389200.0
2004-10-07 11:30:00,56.89,56.94,56.75,56.94,302600.0,39.3573,39.3918,39.2604,39.3918,302600.0
2004-10-07 12:00:00,56.94,57.01,56.88,56.99,202700.0,39.3918,39.4403,39.3503,39.4264,202700.0
2004-10-07 12:30:00,56.99,56.99,56.81,56.9,362400.0,39.4264,39.4264,39.3019,39.3642,362400.0
2004-10-07 13:00:00,56.9,57.08,56.8,56.98,417200.0,39.3642,39.4887,39.295,39.4195,417200.0
2004-10-07 13:30:00,56.98,57.12,56.96,57.07,130500.0,39.4195,39.5164,39.4057,39.4818,130500.0
2004-10-07 14:00:00,57.07,57.12,56.99,57.1,191500.0,39.4818,39.5164,39.4264,39.5025,191500.0
2004-10-07 14:30:00,57.08,57.18,57.07,57.09,201200.0,39.4887,39.5579,39.4818,39.4956,201200.0
2004-10-07 15:00:00,57.08,57.09,56.66,56.68,558700.0,39.4887,39.4956,39.1981,39.212,558700.0
2004-10-07 15:30:00,56.68,56.88,56.51,56.53,1413400.0,39.212,39.3503,39.0944,39.1082,1413400.0
2004-10-08 09:30:00,56.3,57.08,56.29,57.07,927000.0,38.9491,39.4887,38.9422,39.4818,927000.0
2004-10-08 10:00:00,57.07,57.1,56.77,56.86,312700.0,39.4818,39.5025,39.2742,39.3365,312700.0
2004-10-08 10:30:00,56.84,56.91,56.48,56.67,375700.0,39.3227,39.3711,39.0736,39.2051,375700.0
2004-10-08 11:00:00,56.67,56.97,56.55,56.66,607200.0,39.2051,39.4126,39.122,39.1981,607200.0
2004-10-08 11:30:00,56.64,56.75,56.56,56.57,417400.0,39.1843,39.2604,39.129,39.1359,417400.0
2004-10-08 12:00:00,56.58,56.61,56.31,56.33,418600.0,39.1428,39.1636,38.956,38.9698,418600.0
2004-10-08 12:30:00,56.32,56.34,55.95,56.12,762500.0,38.9629,38.9768,38.707,38.8246,762500.0
2004-10-08 13:00:00,56.11,56.35,56.11,56.22,402200.0,38.8176,38.9837,38.8176,38.8937,402200.0
2004-10-08 13:30:00,56.22,56.24,55.93,56.01,478100.0,38.8937,38.9076,38.6931,38.7485,478100.0
2004-10-08 14:00:00,56.02,56.03,55.68,55.69,405200.0,38.7554,38.7623,38.5202,38.5271,405200.0
2004-10-08 14:30:00,55.69,55.76,55.52,55.7,798700.0,38.5271,38.5755,38.4095,38.534,798700.0
2004-10-08 15:00:00,55.71,55.72,55.47,55.67,1081500.0,38.5409,38.5478,38.3749,38.5132,1081500.0
2004-10-08 15:30:00,55.68,55.9,55.57,55.67,831000.0,38.5202,38.6724,38.4441,38.5132,831000.0
2004-10-11 09:30:00,55.69,55.93,55.47,55.88,564500.0,38.5271,38.6931,38.3749,38.6585,564500.0
2004-10-11 10:00:00,55.88,56.05,55.73,56.02,346800.0,38.6585,38.7761,38.5548,38.7554,346800.0
2004-10-11 10:30:00,56.01,56.06,55.78,55.94,276400.0,38.7485,38.7831,38.5893,38.7,276400.0
2004-10-11 11:00:00,55.95,56.08,55.33,55.97,383300.0,38.707,38.7969,38.278,38.7208,383300.0
2004-10-11 11:30:00,55.97,56.04,55.83,55.86,160600.0,38.7208,38.7692,38.6239,38.6447,160600.0
2004-10-11 12:00:00,55.85,56.1,55.85,56.0,326700.0,38.6378,38.8107,38.6378,38.7415,326700.0
2004-10-11 12:30:00,55.99,56.15,55.98,56.14,251400.0,38.7346,38.8453,38.7277,38.8384,251400.0
2004-10-11 13:00:00,56.1,56.11,55.95,55.98,200800.0,38.8107,38.8176,38.707,38.7277,200800.0
2004-10-11 13:30:00,55.98,56.09,55.94,56.09,203100.0,38.7277,38.8038,38.7,38.8038,203100.0
2004-10-11 14:00:00,56.1,56.15,55.82,55.94,293700.0,38.8107,38.8453,38.617,38.7,293700.0
2004-10-11 14:30:00,55.94,56.02,55.89,56.0,123100.0,38.7,38.7554,38.6654,38.7415,123100.0
2004-10-11 15:00:00,55.99,56.0,55.95,55.96,225100.0,38.7346,38.7415,38.707,38.7139,225100.0
2004-10-11 15:30:00,55.96,56.0,55.85,55.99,391800.0,38.7139,38.7415,38.6378,38.7346,391800.0
2004-10-12 09:30:00,55.61,56.11,55.5,55.61,772100.0,38.4717,38.8176,38.3956,38.4717,772100.0
2004-10-12 10:00:00,55.62,55.75,55.54,55.67,487200.0,38.4787,38.5686,38.4233,38.5132,487200.0
2004-10-12 10:30:00,55.69,55.82,55.47,55.5,421800.0,38.5271,38.617,38.3749,38.3956,421800.0
2004-10-12 11:00:00,55.5,55.95,55.49,55.83,676000.0,38.3956,38.707,38.3887,38.6239,676000.0
2004-10-12 11:30:00,55.82,56.01,55.71,55.9,563100.0,38.617,38.7485,38.5409,38.6724,563100.0
2004-10-12 12:00:00,55.89,55.9,55.55,55.56,363600.0,38.6654,38.6724,38.4302,38.4371,363600.0
2004-10-12 12:30:00,55.57,55.67,55.53,55.67,211100.0,38.4441,38.5132,38.4164,38.5132,211100.0
2004-10-12 13:00:00,55.65,55.67,55.37,55.39,270200.0,38.4994,38.5132,38.3057,38.3195,270200.0
2004-10-12 13:30:00,55.4,55.71,55.39,55.7,341800.0,38.3265,38.5409,38.3195,38.534,341800.0
2004-10-12 14:00:00,55.69,55.86,55.56,55.78,206700.0,38.5271,38.6447,38.4371,38.5893,206700.0
2004-10-12 14:30:00,55.78,55.91,55.74,55.89,317400.0,38.5893,38.6793,38.5617,38.6654,317400.0
2004-10-12 15:00:00,55.88,55.95,55.76,55.86,444600.0,38.6585,38.707,38.5755,38.6447,444600.0
2004-10-12 15:30:00,55.85,55.86,55.62,55.69,465900.0,38.6378,38.6447,38.4787,38.5271,465900.0
2004-10-13 09:30:00,55.8,55.8,55.36,55.56,619100.0,38.6032,38.6032,38.2988,38.4371,619100.0
2004-10-13 10:00:00,55.56,55.56,55.21,55.32,483300.0,38.4371,38.4371,38.195,38.2711,483300.0
2004-10-13 10:30:00,55.32,55.42,55.24,55.32,347600.0,38.2711,38.3403,38.2158,38.2711,347600.0
2004-10-13 11:00:00,55.31,55.43,55.02,55.15,643300.0,38.2642,38.3472,38.0636,38.1535,643300.0
2004-10-13 11:30:00,55.13,55.26,55.03,55.06,293200.0,38.1397,38.2296,38.0705,38.0912,293200.0
2004-10-13 12:00:00,55.06,55.13,54.82,54.88,632700.0,38.0912,38.1397,37.9252,37.9667,632700.0
2004-10-13 12:30:00,54.87,54.93,54.72,54.76,389700.0,37.9598,38.0013,37.856,37.8837,389700.0
2004-10-13 13:00:00,54.76,55.03,54.65,54.65,421000.0,37.8837,38.0705,37.8076,37.8076,421000.0
2004-10-13 13:30:00,54.65,54.71,54.46,54.65,663100.0,37.8076,37.8491,37.6762,37.8076,663100.0
2004-10-13 14:00:00,54.65,54.68,54.44,54.51,766500.0,37.8076,37.8284,37.6623,37.7107,766500.0
2004-10-13 14:30:00,54.52,54.92,54.51,54.81,784500.0,37.7177,37.9944,37.7107,37.9183,784500.0
2004-10-13 15:00:00,54.81,54.9,54.67,54.7,421500.0,37.9183,37.9805,37.8214,37.8422,421500.0
2004-10-13 15:30:00,54.7,55.01,54.63,54.94,992400.0,37.8422,38.0566,37.7938,38.0082,992400.0
2004-10-14 09:30:00,54.88,54.99,54.64,54.83,714400.0,37.9667,38.0428,37.8007,37.9321,714400.0
2004-10-14 10:00:00,54.84,55.08,54.84,55.05,449300.0,37.939,38.1051,37.939,38.0843,449300.0
2004-10-14 10:30:00,55.05,55.25,54.72,54.74,371700.0,38.0843,38.2227,37.856,37.8699,371700.0
2004-10-14 11:00:00,54.77,54.84,54.64,54.78,349300.0,37.8906,37.939,37.8007,37.8975,349300.0
2004-10-14 11:30:00,54.77,54.9,54.35,54.42,665200.0,37.8906,37.9805,37.6001,37.6485,665200.0
2004-10-14 12:00:00,54.42,54.67,54.42,54.45,337600.0,37.6485,37.8214,37.6485,37.6692,337600.0
2004-10-14 12:30:00,54.46,54.5,54.29,54.33,424300.0,37.6762,37.7038,37.5585,37.5862,424300.0
2004-10-14 13:00:00,54.32,54.33,53.95,54.16,752900.0,37.5793,37.5862,37.3233,37.4686,752900.0
2004-10-14 13:30:00,54.17,54.22,53.99,54.21,321400.0,37.4755,37.5101,37.351,37.5032,321400.0
2004-10-14 14:00:00,54.21,54.21,53.79,53.85,499000.0,37.5032,37.5032,37.2126,37.2541,499000.0
2004-10-14 14:30:00,53.85,54.01,53.79,53.83,263100.0,37.2541,37.3648,37.2126,37.2403,263100.0
2004-10-14 15:00:00,53.83,53.84,53.53,53.79,909700.0,37.2403,37.2472,37.0328,37.2126,909700.0
2004-10-14 15:30:00,53.79,54.21,53.79,54.03,1097900.0,37.2126,37.5032,37.2126,37.3787,1097900.0
2004-10-15 09:30:00,54.5,54.69,54.12,54.12,1128700.0,37.7038,37.8353,37.4409,37.4409,1128700.0
2004-10-15 10:00:00,54.11,54.59,54.0,54.58,896600.0,37.434,37.7661,37.3579,37.7592,896600.0
2004-10-15 10:30:00,54.56,54.66,54.01,54.6,566600.0,37.7453,37.8145,37.3648,37.773,566600.0
2004-10-15 11:00:00,54.6,54.71,54.54,54.59,456000.0,37.773,37.8491,37.7315,37.7661,456000.0
2004-10-15 11:30:00,54.6,54.71,54.57,54.65,355100.0,37.773,37.8491,37.7523,37.8076,355100.0
2004-10-15 12:00:00,54.66,55.17,54.43,55.11,702900.0,37.8145,38.1673,37.6554,38.1258,702900.0
2004-10-15 12:30:00,55.11,55.34,55.05,55.11,533000.0,38.1258,38.2849,38.0843,38.1258,533000.0
2004-10-15 13:00:00,55.1,55.29,55.02,55.27,396800.0,38.1189,38.2504,38.0636,38.2365,396800.0
2004-10-15 13:30:00,55.27,55.43,55.2,55.23,497100.0,38.2365,38.3472,38.1881,38.2088,497100.0
2004-10-15 14:00:00,55.24,55.27,54.92,54.95,332100.0,38.2158,38.2365,37.9944,38.0151,332100.0
2004-10-15 14:30:00,54.95,55.14,54.91,55.04,297600.0,38.0151,38.1466,37.9875,38.0774,297600.0
2004-10-15 15:00:00,55.05,55.07,54.85,55.02,530700.0,38.0843,38.0982,37.946,38.0636,530700.0
2004-10-15 15:30:00,55.02,55.54,55.01,55.3,1682800.0,38.0636,38.4233,38.0566,38.2573,1682800.0
2004-10-18 09:30:00,55.05,55.86,54.95,55.83,882500.0,38.0843,38.6447,38.0151,38.6239,882500.0
2004-10-18 10:00:00,55.83,55.99,55.8,55.87,596800.0,38.6239,38.7346,38.6032,38.6516,596800.0
2004-10-18 10:30:00,55.87,56.03,55.63,55.7,889900.0,38.6516,38.7623,38.4856,38.534,889900.0
2004-10-18 11:00:00,55.7,55.95,55.55,55.92,506100.0,38.534,38.707,38.4302,38.6862,506100.0
2004-10-18 11:30:00,55.92,56.0,55.88,55.98,431200.0,38.6862,38.7415,38.6585,38.7277,431200.0
2004-10-18 12:00:00,55.98,56.38,55.96,56.32,617200.0,38.7277,39.0044,38.7139,38.9629,617200.0
2004-10-18 12:30:00,56.33,56.38,55.83,56.33,482200.0,38.9698,39.0044,38.6239,38.9698,482200.0
2004-10-18 13:00:00,56.3,56.47,56.3,56.44,335500.0,38.9491,39.0667,38.9491,39.0459,335500.0
2004-10-18 13:30:00,56.44,56.59,56.4,56.43,409200.0,39.0459,39.1497,39.0183,39.039,409200.0
2004-10-18 14:00:00,56.44,56.48,56.24,56.34,311200.0,39.0459,39.0736,38.9076,38.9768,311200.0
2004-10-18 14:30:00,56.34,56.64,56.19,56.58,626400.0,38.9768,39.1843,38.873,39.1428,626400.0
2004-10-18 15:00:00,56.58,56.63,56.28,56.5,466900.0,39.1428,39.1774,38.9353,39.0875,466900.0
2004-10-18 15:30:00,56.49,56.63,56.3,56.62,754500.0,39.0805,39.1774,38.9491,39.1705,754500.0
2004-10-19 09:30:00,56.59,56.61,56.16,56.41,828500.0,39.1497,39.1636,38.8522,39.0252,828500.0
2004-10-19 10:00:00,56.4,57.14,56.4,56.91,856300.0,39.0183,39.5302,39.0183,39.3711,856300.0
2004-10-19 10:30:00,56.92,57.0,56.63,56.77,531300.0,39.378,39.4334,39.1774,39.2742,531300.0
2004-10-19 11:00:00,56.79,56.88,56.5,56.8,525900.0,39.2881,39.3503,39.0875,39.295,525900.0
2004-10-19 11:30:00,56.78,56.97,56.67,56.74,394800.0,39.2812,39.4126,39.2051,39.2535,394800.0
2004-10-19 12:00:00,56.73,56.85,56.6,56.76,308500.0,39.2466,39.3296,39.1566,39.2673,308500.0
2004-10-19 12:30:00,56.79,56.9,56.7,56.82,251800.0,39.2881,39.3642,39.2258,39.3088,251800.0
2004-10-19 13:00:00,56.83,56.83,56.52,56.68,406900.0,39.3157,39.3157,39.1013,39.212,406900.0
2004-10-19 13:30:00,56.66,56.8,56.41,56.45,426800.0,39.1981,39.295,39.0252,39.0529,426800.0
2004-10-19 14:00:00,56.45,56.64,56.37,56.56,502000.0,39.0529,39.1843,38.9975,39.129,502000.0
2004-10-19 14:30:00,56.56,56.67,56.48,56.54,419300.0,39.129,39.2051,39.0736,39.1151,419300.0
2004-10-19 15:00:00,56.54,56.67,56.48,56.56,586900.0,39.1151,39.2051,39.0736,39.129,586900.0
2004-10-19 15:30:00,56.56,56.93,56.55,56.75,941700.0,39.129,39.3849,39.122,39.2604,941700.0
2004-10-20 09:30:00,56.74,57.16,56.62,56.96,774000.0,39.2535,39.544,39.1705,39.4057,774000.0
2004-10-20 10:00:00,56.96,57.0,56.47,56.5,421300.0,39.4057,39.4334,39.0667,39.0875,421300.0
2004-10-20 10:30:00,56.5,56.63,56.1,56.57,655800.0,39.0875,39.1774,38.8107,39.1359,655800.0
2004-10-20 11:00:00,56.59,56.87,56.44,56.64,585100.0,39.1497,39.3434,39.0459,39.1843,585100.0
2004-10-20 11:30:00,56.63,56.69,56.24,56.3,458800.0,39.1774,39.2189,38.9076,38.9491,458800.0
2004-10-20 12:00:00,56.31,56.51,56.24,56.46,247600.0,38.956,39.0944,38.9076,39.0598,247600.0
2004-10-20 12:30:00,56.46,56.64,56.37,56.37,345100.0,39.0598,39.1843,38.9975,38.9975,345100.0
2004-10-20 13:00:00,56.39,56.41,56.26,56.3,232500.0,39.0114,39.0252,38.9214,38.9491,232500.0
2004-10-20 13:30:00,56.3,56.44,56.15,56.3,222300.0,38.9491,39.0459,38.8453,38.9491,222300.0
2004-10-20 14:00:00,56.31,56.45,56.21,56.3,308600.0,38.956,39.0529,38.8868,38.9491,308600.0
2004-10-20 14:30:00,56.3,56.4,56.15,56.31,223400.0,38.9491,39.0183,38.8453,38.956,223400.0
2004-10-20 15:00:00,56.32,56.43,56.12,56.39,452600.0,38.9629,39.039,38.8246,39.0114,452600.0
2004-10-20 15:30:00,56.4,56.57,56.12,56.51,802200.0,39.0183,39.1359,38.8246,39.0944,802200.0
2004-10-21 09:30:00,54.53,55.25,54.36,54.97,2758000.0,37.7246,38.2227,37.607,38.029,2758000.0
2004-10-21 10:00:00,54.97,55.15,54.89,55.01,1298500.0,38.029,38.1535,37.9736,38.0566,1298500.0
2004-10-21 10:30:00,55.0,55.4,55.0,55.39,716700.0,38.0497,38.3265,38.0497,38.3195,716700.0
2004-10-21 11:00:00,55.39,55.41,54.94,54.98,685700.0,38.3195,38.3334,38.0082,38.0359,685700.0
2004-10-21 11:30:00,54.99,55.0,54.69,54.75,444800.0,38.0428,38.0497,37.8353,37.8768,444800.0
2004-10-21 12:00:00,54.75,54.91,54.21,54.25,1114400.0,37.8768,37.9875,37.5032,37.5309,1114400.0
2004-10-21 12:30:00,54.27,54.28,53.98,54.0,1076500.0,37.5447,37.5516,37.3441,37.3579,1076500.0
2004-10-21 13:00:00,54.02,54.02,53.5,53.66,1015900.0,37.3718,37.3718,37.012,37.1227,1015900.0
2004-10-21 13:30:00,53.64,53.93,53.57,53.88,1009600.0,37.1089,37.3095,37.0604,37.2749,1009600.0
2004-10-21 14:00:00,53.87,54.26,53.78,54.01,1139000.0,37.268,37.5378,37.2057,37.3648,1139000.0
2004-10-21 14:30:00,54.01,55.15,53.97,54.2,977100.0,37.3648,38.1535,37.3372,37.4963,977100.0
2004-10-21 15:00:00,54.2,54.36,54.08,54.12,759200.0,37.4963,37.607,37.4133,37.4409,759200.0
2004-10-21 15:30:00,54.12,54.33,53.83,54.26,1309400.0,37.4409,37.5862,37.2403,37.5378,1309400.0
2004-10-22 09:30:00,54.24,54.6,53.63,54.08,1024800.0,37.524,37.773,37.1019,37.4133,1024800.0
2004-10-22 10:00:00,54.09,54.26,53.95,54.21,475800.0,37.4202,37.5378,37.3233,37.5032,475800.0
2004-10-22 10:30:00,54.21,54.32,54.15,54.29,373000.0,37.5032,37.5793,37.4617,37.5585,373000.0
2004-10-22 11:00:00,54.3,54.3,53.72,53.78,383200.0,37.5655,37.5655,37.1642,37.2057,383200.0
2004-10-22 11:30:00,53.79,54.01,53.75,53.86,346600.0,37.2126,37.3648,37.185,37.2611,346600.0
2004-10-22 12:00:00,53.86,54.1,53.79,54.07,190600.0,37.2611,37.4271,37.2126,37.4063,190600.0
2004-10-22 12:30:00,54.08,54.08,53.76,53.78,266500.0,37.4133,37.4133,37.1919,37.2057,266500.0
2004-10-22 13:00:00,53.78,53.89,53.54,53.6,534000.0,37.2057,37.2818,37.0397,37.0812,534000.0
2004-10-22 13:30:00,53.61,53.65,53.16,53.27,812900.0,37.0881,37.1158,36.7768,36.8529,812900.0
2004-10-22 14:00:00,53.27,53.31,53.02,53.07,835900.0,36.8529,36.8806,36.6799,36.7145,835900.0
2004-10-22 14:30:00,53.06,53.13,52.66,52.78,1181100.0,36.7076,36.756,36.4309,36.5139,1181100.0
2004-10-22 15:00:00,52.79,52.86,52.56,52.61,973900.0,36.5208,36.5693,36.3617,36.3963,973900.0
2004-10-22 15:30:00,52.61,52.94,52.56,52.75,1441000.0,36.3963,36.6246,36.3617,36.4932,1441000.0
2004-10-25 09:30:00,52.43,52.62,52.0,52.45,1229000.0,36.2718,36.4032,35.9743,36.2856,1229000.0
2004-10-25 10:00:00,52.45,52.7,52.11,52.69,761800.0,36.2856,36.4586,36.0504,36.4516,761800.0
2004-10-25 10:30:00,52.69,52.98,52.48,52.76,588500.0,36.4516,36.6523,36.3064,36.5001,588500.0
2004-10-25 11:00:00,52.76,52.81,52.19,52.54,651300.0,36.5001,36.5347,36.1057,36.3479,651300.0
2004-10-25 11:30:00,52.55,52.63,52.34,52.39,443600.0,36.3548,36.4101,36.2095,36.2441,443600.0
2004-10-25 12:00:00,52.41,52.44,52.23,52.35,319500.0,36.2579,36.2787,36.1334,36.2164,319500.0
2004-10-25 12:30:00,52.35,52.4,52.25,52.34,267800.0,36.2164,36.251,36.1472,36.2095,267800.0
2004-10-25 13:00:00,52.34,52.77,52.31,52.7,451400.0,36.2095,36.507,36.1888,36.4586,451400.0
2004-10-25 13:30:00,52.68,52.8,52.59,52.79,287400.0,36.4447,36.5277,36.3825,36.5208,287400.0
2004-10-25 14:00:00,52.79,52.84,52.73,52.83,277200.0,36.5208,36.5554,36.4793,36.5485,277200.0
2004-10-25 14:30:00,52.84,53.19,52.83,53.02,527000.0,36.5554,36.7975,36.5485,36.6799,527000.0
2004-10-25 15:00:00,53.03,53.23,52.96,53.22,536600.0,36.6869,36.8252,36.6384,36.8183,536600.0
2004-10-25 15:30:00,53.23,53.52,53.13,53.19,961500.0,36.8252,37.0258,36.756,36.7975,961500.0
2004-10-26 09:30:00,53.55,53.67,53.22,53.63,1060300.0,37.0466,37.1296,36.8183,37.1019,1060300.0
2004-10-26 10:00:00,53.63,54.49,53.6,54.44,1274300.0,37.1019,37.6969,37.0812,37.6623,1274300.0
2004-10-26 10:30:00,54.45,54.52,54.22,54.23,670600.0,37.6692,37.7177,37.5101,37.517,670600.0
2004-10-26 11:00:00,54.22,54.45,54.04,54.44,558900.0,37.5101,37.6692,37.3856,37.6623,558900.0
2004-10-26 11:30:00,54.44,54.44,54.28,54.31,377100.0,37.6623,37.6623,37.5516,37.5724,377100.0
2004-10-26 12:00:00,54.33,54.59,54.27,54.47,364400.0,37.5862,37.7661,37.5447,37.6831,364400.0
2004-10-26 12:30:00,54.47,54.55,54.38,54.41,396600.0,37.6831,37.7384,37.6208,37.6416,396600.0
2004-10-26 13:00:00,54.41,54.53,54.19,54.19,397500.0,37.6416,37.7246,37.4894,37.4894,397500.0
2004-10-26 13:30:00,54.21,54.32,54.17,54.21,632100.0,37.5032,37.5793,37.4755,37.5032,632100.0
2004-10-26 14:00:00,54.21,54.36,54.19,54.32,392800.0,37.5032,37.607,37.4894,37.5793,392800.0
2004-10-26 14:30:00,54.33,54.57,54.33,54.56,546700.0,37.5862,37.7523,37.5862,37.7453,546700.0
2004-10-26 15:00:00,54.56,54.65,54.48,54.64,559400.0,37.7453,37.8076,37.69,37.8007,559400.0
2004-10-26 15:30:00,54.64,54.97,54.58,54.95,1471100.0,37.8007,38.029,37.7592,38.0151,1471100.0
2004-10-27 09:30:00,54.6,55.7,54.59,55.26,1178400.0,37.773,38.534,37.7661,38.2296,1178400.0
2004-10-27 10:00:00,55.26,55.65,55.16,55.57,908700.0,38.2296,38.4994,38.1604,38.4441,908700.0
2004-10-27 10:30:00,55.58,56.3,55.13,56.3,978000.0,38.451,38.9491,38.1397,38.9491,978000.0
2004-10-27 11:00:00,56.3,56.75,55.84,56.0,1578500.0,38.9491,39.2604,38.6309,38.7415,1578500.0
2004-10-27 11:30:00,55.99,56.15,55.9,56.04,582500.0,38.7346,38.8453,38.6724,38.7692,582500.0
2004-10-27 12:00:00,56.08,56.2,55.97,56.11,579500.0,38.7969,38.8799,38.7208,38.8176,579500.0
2004-10-27 12:30:00,56.1,56.19,55.97,56.19,442500.0,38.8107,38.873,38.7208,38.873,442500.0
2004-10-27 13:00:00,56.19,56.48,56.15,56.3,762700.0,38.873,39.0736,38.8453,38.9491,762700.0
2004-10-27 13:30:00,56.3,56.43,56.16,56.38,493400.0,38.9491,39.039,38.8522,39.0044,493400.0
2004-10-27 14:00:00,56.4,56.5,56.13,56.23,774800.0,39.0183,39.0875,38.8315,38.9007,774800.0
2004-10-27 14:30:00,56.24,56.49,56.18,56.48,866100.0,38.9076,39.0805,38.8661,39.0736,866100.0
2004-10-27 15:00:00,56.48,56.59,56.31,56.49,902600.0,39.0736,39.1497,38.956,39.0805,902600.0
2004-10-27 15:30:00,56.49,56.55,55.95,56.09,1313100.0,39.0805,39.122,38.707,38.8038,1313100.0
2004-10-28 09:30:00,56.2,56.45,55.88,56.2,947400.0,38.8799,39.0529,38.6585,38.8799,947400.0
2004-10-28 10:00:00,56.19,56.5,56.05,56.16,643000.0,38.873,39.0875,38.7761,38.8522,643000.0
2004-10-28 10:30:00,56.16,56.26,56.02,56.23,360300.0,38.8522,38.9214,38.7554,38.9007,360300.0
2004-10-28 11:00:00,56.21,56.5,56.13,56.49,391000.0,38.8868,39.0875,38.8315,39.0805,391000.0
2004-10-28 11:30:00,56.49,56.51,56.13,56.18,293600.0,39.0805,39.0944,38.8315,38.8661,293600.0
2004-10-28 12:00:00,56.19,56.31,56.13,56.2,212600.0,38.873,38.956,38.8315,38.8799,212600.0
2004-10-28 12:30:00,56.19,56.4,56.17,56.18,251500.0,38.873,39.0183,38.8592,38.8661,251500.0
2004-10-28 13:00:00,56.17,56.3,56.17,56.27,199500.0,38.8592,38.9491,38.8592,38.9283,199500.0
2004-10-28 13:30:00,56.26,56.3,56.14,56.24,276700.0,38.9214,38.9491,38.8384,38.9076,276700.0
2004-10-28 14:00:00,56.24,56.48,56.2,56.39,519000.0,38.9076,39.0736,38.8799,39.0114,519000.0
2004-10-28 14:30:00,56.38,56.44,56.25,56.42,336400.0,39.0044,39.0459,38.9145,39.0321,336400.0
2004-10-28 15:00:00,56.41,56.45,56.2,56.2,632800.0,39.0252,39.0529,38.8799,38.8799,632800.0
2004-10-28 15:30:00,56.2,56.45,56.0,56.38,721000.0,38.8799,39.0529,38.7415,39.0044,721000.0
2004-10-29 09:30:00,56.68,56.98,56.48,56.78,858800.0,39.212,39.4195,39.0736,39.2812,858800.0
2004-10-29 10:00:00,56.78,56.83,56.01,56.14,740500.0,39.2812,39.3157,38.7485,38.8384,740500.0
2004-10-29 10:30:00,56.16,56.33,55.74,55.8,732200.0,38.8522,38.9698,38.5617,38.6032,732200.0
2004-10-29 11:00:00,55.8,56.03,55.7,56.02,599100.0,38.6032,38.7623,38.534,38.7554,599100.0
2004-10-29 11:30:00,56.01,56.01,55.55,55.74,590500.0,38.7485,38.7485,38.4302,38.5617,590500.0
2004-10-29 12:00:00,55.74,55.94,55.7,55.93,556700.0,38.5617,38.7,38.534,38.6931,556700.0
2004-10-29 12:30:00,55.92,56.13,55.92,56.11,493200.0,38.6862,38.8315,38.6862,38.8176,493200.0
2004-10-29 13:00:00,56.13,56.41,56.1,56.37,481300.0,38.8315,39.0252,38.8107,38.9975,481300.0
2004-10-29 13:30:00,56.37,56.62,56.22,56.25,715000.0,38.9975,39.1705,38.8937,38.9145,715000.0
2004-10-29 14:00:00,56.25,56.43,56.22,56.32,871700.0,38.9145,39.039,38.8937,38.9629,871700.0
2004-10-29 14:30:00,56.32,56.58,56.23,56.54,589300.0,38.9629,39.1428,38.9007,39.1151,589300.0
2004-10-29 15:00:00,56.54,56.78,56.54,56.61,707800.0,39.1151,39.2812,39.1151,39.1636,707800.0
2004-10-29 15:30:00,56.61,56.76,56.52,56.76,791200.0,39.1636,39.2673,39.1013,39.2673,791200.0
2004-11-01 09:30:00,56.84,56.84,56.32,56.35,509000.0,39.3227,39.3227,38.9629,38.9837,509000.0
2004-11-01 10:00:00,56.41,56.58,56.08,56.47,512900.0,39.0252,39.1428,38.7969,39.0667,512900.0
2004-11-01 10:30:00,56.47,56.65,56.29,56.5,692400.0,39.0667,39.1912,38.9422,39.0875,692400.0
2004-11-01 11:00:00,56.5,56.64,56.24,56.51,644200.0,39.0875,39.1843,38.9076,39.0944,644200.0
2004-11-01 11:30:00,56.5,56.5,56.19,56.35,359300.0,39.0875,39.0875,38.873,38.9837,359300.0
2004-11-01 12:00:00,56.35,56.37,55.95,56.13,328300.0,38.9837,38.9975,38.707,38.8315,328300.0
2004-11-01 12:30:00,56.13,56.26,55.98,56.18,268800.0,38.8315,38.9214,38.7277,38.8661,268800.0
2004-11-01 13:00:00,56.19,56.2,55.72,55.72,378500.0,38.873,38.8799,38.5478,38.5478,378500.0
2004-11-01 13:30:00,55.7,55.75,55.51,55.6,475800.0,38.534,38.5686,38.4026,38.4648,475800.0
2004-11-01 14:00:00,55.6,55.76,55.51,55.6,356100.0,38.4648,38.5755,38.4026,38.4648,356100.0
2004-11-01 14:30:00,55.59,55.82,55.5,55.62,488000.0,38.4579,38.617,38.3956,38.4787,488000.0
2004-11-01 15:00:00,55.63,55.76,55.5,55.75,359800.0,38.4856,38.5755,38.3956,38.5686,359800.0
2004-11-01 15:30:00,55.76,55.84,55.45,55.72,757900.0,38.5755,38.6309,38.361,38.5478,757900.0
2004-11-02 09:30:00,55.48,56.26,55.37,56.2,1063800.0,38.3818,38.9214,38.3057,38.8799,1063800.0
2004-11-02 10:00:00,56.2,56.7,56.19,56.38,1032400.0,38.8799,39.2258,38.873,39.0044,1032400.0
2004-11-02 10:30:00,56.38,56.55,56.29,56.5,355100.0,39.0044,39.122,38.9422,39.0875,355100.0
2004-11-02 11:00:00,56.49,56.56,56.44,56.46,457100.0,39.0805,39.129,39.0459,39.0598,457100.0
2004-11-02 11:30:00,56.47,56.54,56.25,56.33,391600.0,39.0667,39.1151,38.9145,38.9698,391600.0
2004-11-02 12:00:00,56.32,56.51,55.48,56.42,447100.0,38.9629,39.0944,38.3818,39.0321,447100.0
2004-11-02 12:30:00,56.45,56.47,56.05,56.15,496600.0,39.0529,39.0667,38.7761,38.8453,496600.0
2004-11-02 13:00:00,56.13,56.34,56.07,56.29,188200.0,38.8315,38.9768,38.79,38.9422,188200.0
2004-11-02 13:30:00,56.28,56.29,56.1,56.1,171900.0,38.9353,38.9422,38.8107,38.8107,171900.0
2004-11-02 14:00:00,56.11,56.4,56.05,56.24,287900.0,38.8176,39.0183,38.7761,38.9076,287900.0
2004-11-02 14:30:00,56.24,56.27,55.37,55.49,597500.0,38.9076,38.9283,38.3057,38.3887,597500.0
2004-11-02 15:00:00,55.49,55.64,55.02,55.03,926700.0,38.3887,38.4925,38.0636,38.0705,926700.0
2004-11-02 15:30:00,55.03,55.22,54.84,54.98,1532900.0,38.0705,38.2019,37.939,38.0359,1532900.0
2004-11-03 09:30:00,57.43,57.93,56.85,57.49,3591300.0,39.7308,40.0767,39.3296,39.7723,3591300.0
2004-11-03 10:00:00,57.49,58.0,57.4,57.91,2504000.0,39.7723,40.1252,39.7101,40.0629,2504000.0
2004-11-03 10:30:00,57.93,58.77,57.9,58.69,2301900.0,40.0767,40.6579,40.056,40.6025,2301900.0
2004-11-03 11:00:00,58.69,58.86,58.45,58.48,1745900.0,40.6025,40.7201,40.4365,40.4572,1745900.0
2004-11-03 11:30:00,58.46,58.75,58.28,58.31,913800.0,40.4434,40.644,40.3189,40.3396,913800.0
2004-11-03 12:00:00,58.32,58.5,57.4,58.44,1123200.0,40.3466,40.4711,39.7101,40.4296,1123200.0
2004-11-03 12:30:00,58.44,58.7,58.38,58.48,788900.0,40.4296,40.6094,40.3881,40.4572,788900.0
2004-11-03 13:00:00,58.48,58.55,58.43,58.45,575900.0,40.4572,40.5057,40.4227,40.4365,575900.0
2004-11-03 13:30:00,58.46,58.55,58.3,58.31,633900.0,40.4434,40.5057,40.3327,40.3396,633900.0
2004-11-03 14:00:00,58.31,58.44,58.05,58.41,969900.0,40.3396,40.4296,40.1598,40.4088,969900.0
2004-11-03 14:30:00,58.41,58.66,58.37,58.63,820200.0,40.4088,40.5818,40.3811,40.561,820200.0
2004-11-03 15:00:00,58.63,58.75,58.32,58.44,1376300.0,40.561,40.644,40.3466,40.4296,1376300.0
2004-11-03 15:30:00,58.44,58.6,58.28,58.56,2135600.0,40.4296,40.5403,40.3189,40.5126,2135600.0
2004-11-04 09:30:00,58.58,58.8,58.22,58.7,1416400.0,40.5264,40.6786,40.2774,40.6094,1416400.0
2004-11-04 10:00:00,58.71,58.87,58.31,58.43,828000.0,40.6164,40.727,40.3396,40.4227,828000.0
2004-11-04 10:30:00,58.43,58.95,58.39,58.94,803400.0,40.4227,40.7824,40.395,40.7755,803400.0
2004-11-04 11:00:00,58.95,59.36,58.92,59.16,1245600.0,40.7824,41.066,40.7616,40.9277,1245600.0
2004-11-04 11:30:00,59.16,59.29,58.7,58.77,901000.0,40.9277,41.0176,40.6094,40.6579,901000.0
2004-11-04 12:00:00,58.74,59.25,58.71,59.23,634000.0,40.6371,40.9899,40.6164,40.9761,634000.0
2004-11-04 12:30:00,59.22,59.32,59.05,59.06,574800.0,40.9692,41.0384,40.8516,40.8585,574800.0
2004-11-04 13:00:00,59.07,59.25,58.85,59.2,1120200.0,40.8654,40.9899,40.7132,40.9553,1120200.0
2004-11-04 13:30:00,59.19,59.25,58.97,59.12,726500.0,40.9484,40.9899,40.7962,40.9,726500.0
2004-11-04 14:00:00,59.12,59.22,59.0,59.1,490400.0,40.9,40.9692,40.817,40.8862,490400.0
2004-11-04 14:30:00,59.11,59.23,59.05,59.16,466400.0,40.8931,40.9761,40.8516,40.9277,466400.0
2004-11-04 15:00:00,59.17,59.25,59.01,59.05,642900.0,40.9346,40.9899,40.8239,40.8516,642900.0
2004-11-04 15:30:00,59.05,59.25,58.95,59.0,1064900.0,40.8516,40.9899,40.7824,40.817,1064900.0
2004-11-05 09:30:00,59.5,59.75,58.88,59.63,1451700.0,41.1629,41.3358,40.734,41.2528,1451700.0
2004-11-05 10:00:00,59.64,59.99,59.57,59.98,1131000.0,41.2597,41.5019,41.2113,41.495,1131000.0
2004-11-05 10:30:00,59.97,59.98,59.75,59.78,900800.0,41.488,41.495,41.3358,41.3566,900800.0
2004-11-05 11:00:00,59.79,59.93,59.68,59.89,848700.0,41.3635,41.4604,41.2874,41.4327,848700.0
2004-11-05 11:30:00,59.87,60.0,59.71,59.87,1005100.0,41.4189,41.5088,41.3082,41.4189,1005100.0
2004-11-05 12:00:00,59.87,60.0,59.81,60.0,703900.0,41.4189,41.5088,41.3774,41.5088,703900.0
2004-11-05 12:30:00,60.0,60.44,59.98,60.44,1636100.0,41.5088,41.8132,41.495,41.8132,1636100.0
2004-11-05 13:00:00,60.44,60.48,60.23,60.34,821600.0,41.8132,41.8409,41.6679,41.744,821600.0
2004-11-05 13:30:00,60.34,60.7,60.3,60.45,1010600.0,41.744,41.9931,41.7163,41.8201,1010600.0
2004-11-05 14:00:00,60.46,60.56,60.28,60.28,619000.0,41.827,41.8962,41.7025,41.7025,619000.0
2004-11-05 14:30:00,60.28,60.52,60.14,60.52,824500.0,41.7025,41.8685,41.6057,41.8685,824500.0
2004-11-05 15:00:00,60.52,61.04,60.37,61.0,1432300.0,41.8685,42.2283,41.7648,42.2006,1432300.0
2004-11-05 15:30:00,61.0,61.09,60.65,60.72,1324400.0,42.2006,42.2629,41.9585,42.0069,1324400.0
2004-11-08 09:30:00,60.5,60.68,59.71,59.71,1093800.0,41.8547,41.9792,41.3082,41.3082,1093800.0
2004-11-08 10:00:00,59.7,59.91,59.5,59.6,893900.0,41.3013,41.4465,41.1629,41.2321,893900.0
2004-11-08 10:30:00,59.59,59.91,54.01,59.8,481800.0,41.2252,41.4465,37.3648,41.3704,481800.0
2004-11-08 11:00:00,59.79,59.9,56.59,59.83,358300.0,41.3635,41.4396,39.1497,41.3912,358300.0
2004-11-08 11:30:00,59.81,60.42,59.6,59.8,299600.0,41.3774,41.7994,41.2321,41.3704,299600.0
2004-11-08 12:00:00,59.81,59.89,59.71,59.75,196400.0,41.3774,41.4327,41.3082,41.3358,196400.0
2004-11-08 12:30:00,59.75,59.76,59.56,59.72,330300.0,41.3358,41.3428,41.2044,41.3151,330300.0
2004-11-08 13:00:00,59.7,59.8,59.63,59.72,390900.0,41.3013,41.3704,41.2528,41.3151,390900.0
2004-11-08 13:30:00,59.73,60.0,59.64,59.95,250400.0,41.322,41.5088,41.2597,41.4742,250400.0
2004-11-08 14:00:00,59.95,59.95,59.74,59.8,263800.0,41.4742,41.4742,41.3289,41.3704,263800.0
2004-11-08 14:30:00,59.8,60.19,59.76,60.1,420100.0,41.3704,41.6402,41.3428,41.578,420100.0
2004-11-08 15:00:00,60.08,60.08,59.82,59.87,397100.0,41.5641,41.5641,41.3843,41.4189,397100.0
2004-11-08 15:30:00,59.86,60.14,59.85,60.02,612400.0,41.4119,41.6057,41.405,41.5226,612400.0
2004-11-09 09:30:00,59.84,60.61,59.65,60.55,918300.0,41.3981,41.9308,41.2667,41.8893,918300.0
2004-11-09 10:00:00,60.55,60.55,60.2,60.27,479100.0,41.8893,41.8893,41.6472,41.6956,479100.0
2004-11-09 10:30:00,60.26,60.29,59.81,60.05,633800.0,41.6887,41.7094,41.3774,41.5434,633800.0
2004-11-09 11:00:00,60.07,60.12,59.85,59.93,276800.0,41.5572,41.5918,41.405,41.4604,276800.0
2004-11-09 11:30:00,59.91,59.93,59.73,59.84,274000.0,41.4465,41.4604,41.322,41.3981,274000.0
2004-11-09 12:00:00,59.84,60.0,59.81,59.99,219100.0,41.3981,41.5088,41.3774,41.5019,219100.0
2004-11-09 12:30:00,59.99,60.06,59.93,59.98,225700.0,41.5019,41.5503,41.4604,41.495,225700.0
2004-11-09 13:00:00,59.97,60.24,59.93,60.16,207700.0,41.488,41.6748,41.4604,41.6195,207700.0
2004-11-09 13:30:00,60.15,60.23,60.02,60.23,215900.0,41.6126,41.6679,41.5226,41.6679,215900.0
2004-11-09 14:00:00,60.23,60.45,60.15,60.4,446200.0,41.6679,41.8201,41.6126,41.7855,446200.0
2004-11-09 14:30:00,60.4,60.6,60.32,60.33,422200.0,41.7855,41.9239,41.7302,41.7371,422200.0
2004-11-09 15:00:00,60.33,60.58,59.96,60.02,551200.0,41.7371,41.91,41.4811,41.5226,551200.0
2004-11-09 15:30:00,60.02,60.05,59.7,59.81,866400.0,41.5226,41.5434,41.3013,41.3774,866400.0
2004-11-10 09:30:00,59.16,59.75,58.81,59.58,1300400.0,40.9277,41.3358,40.6855,41.2182,1300400.0
2004-11-10 10:00:00,59.58,59.7,59.2,59.38,632900.0,41.2182,41.3013,40.9553,41.0799,632900.0
2004-11-10 10:30:00,59.4,59.68,59.26,59.62,348100.0,41.0937,41.2874,40.9969,41.2459,348100.0
2004-11-10 11:00:00,59.62,59.62,59.41,59.45,264200.0,41.2459,41.2459,41.1006,41.1283,264200.0
2004-11-10 11:30:00,59.48,59.64,59.43,59.52,351800.0,41.1491,41.2597,41.1145,41.1767,351800.0
2004-11-10 12:00:00,59.51,59.68,59.43,59.45,189300.0,41.1698,41.2874,41.1145,41.1283,189300.0
2004-11-10 12:30:00,59.44,59.54,59.43,59.47,196900.0,41.1214,41.1906,41.1145,41.1421,196900.0
2004-11-10 13:00:00,59.48,59.49,59.26,59.45,193700.0,41.1491,41.156,40.9969,41.1283,193700.0
2004-11-10 13:30:00,59.45,59.5,59.36,59.45,175800.0,41.1283,41.1629,41.066,41.1283,175800.0
2004-11-10 14:00:00,59.45,59.73,59.3,59.65,523600.0,41.1283,41.322,41.0245,41.2667,523600.0
2004-11-10 14:30:00,59.65,59.87,59.45,59.77,544000.0,41.2667,41.4189,41.1283,41.3497,544000.0
2004-11-10 15:00:00,59.77,59.84,59.17,59.27,678300.0,41.3497,41.3981,40.9346,41.0038,678300.0
2004-11-10 15:30:00,59.27,59.48,59.0,59.4,653800.0,41.0038,41.1491,40.817,41.0937,653800.0
2004-11-11 09:30:00,59.44,59.7,59.15,59.68,534800.0,41.1214,41.3013,40.9208,41.2874,534800.0
2004-11-11 10:00:00,59.68,59.68,59.42,59.6,345800.0,41.2874,41.2874,41.1075,41.2321,345800.0
2004-11-11 10:30:00,59.61,59.98,59.45,59.9,496000.0,41.239,41.495,41.1283,41.4396,496000.0
2004-11-11 11:00:00,59.9,59.95,59.68,59.82,264400.0,41.4396,41.4742,41.2874,41.3843,264400.0
2004-11-11 11:30:00,59.8,59.94,59.74,59.83,177400.0,41.3704,41.4673,41.3289,41.3912,177400.0
2004-11-11 12:00:00,59.83,60.0,59.72,59.99,261500.0,41.3912,41.5088,41.3151,41.5019,261500.0
2004-11-11 12:30:00,59.98,60.0,59.85,59.9,183900.0,41.495,41.5088,41.405,41.4396,183900.0
2004-11-11 13:00:00,59.9,59.92,59.8,59.81,155400.0,41.4396,41.4535,41.3704,41.3774,155400.0
2004-11-11 13:30:00,59.81,59.98,59.78,59.87,171800.0,41.3774,41.495,41.3566,41.4189,171800.0
2004-11-11 14:00:00,59.87,60.1,59.84,60.04,463200.0,41.4189,41.578,41.3981,41.5365,463200.0
2004-11-11 14:30:00,60.04,60.05,59.8,59.83,269000.0,41.5365,41.5434,41.3704,41.3912,269000.0
2004-11-11 15:00:00,59.83,60.01,59.77,59.98,327200.0,41.3912,41.5157,41.3497,41.495,327200.0
2004-11-11 15:30:00,60.0,60.0,59.8,59.89,555200.0,41.5088,41.5088,41.3704,41.4327,555200.0
2004-11-12 09:30:00,60.04,60.04,59.32,59.37,657000.0,41.5365,41.5365,41.0384,41.073,657000.0
2004-11-12 10:00:00,59.37,59.45,58.96,59.17,639300.0,41.073,41.1283,40.7893,40.9346,639300.0
2004-11-12 10:30:00,59.17,59.31,59.0,59.16,479100.0,40.9346,41.0314,40.817,40.9277,479100.0
2004-11-12 11:00:00,59.15,59.59,59.08,59.41,466700.0,40.9208,41.2252,40.8723,41.1006,466700.0
2004-11-12 11:30:00,59.42,59.61,59.26,59.28,230900.0,41.1075,41.239,40.9969,41.0107,230900.0
2004-11-12 12:00:00,59.29,59.79,59.26,59.72,280000.0,41.0176,41.3635,40.9969,41.3151,280000.0
2004-11-12 12:30:00,59.74,59.78,56.69,59.6,187400.0,41.3289,41.3566,39.2189,41.2321,187400.0
2004-11-12 13:00:00,59.59,59.66,59.57,59.6,121700.0,41.2252,41.2736,41.2113,41.2321,121700.0
2004-11-12 13:30:00,59.6,59.65,59.5,59.56,152200.0,41.2321,41.2667,41.1629,41.2044,152200.0
2004-11-12 14:00:00,59.55,59.81,59.5,59.7,284500.0,41.1975,41.3774,41.1629,41.3013,284500.0
2004-11-12 14:30:00,59.67,59.81,59.55,59.57,317500.0,41.2805,41.3774,41.1975,41.2113,317500.0
2004-11-12 15:00:00,59.59,59.83,59.56,59.81,411400.0,41.2252,41.3912,41.2044,41.3774,411400.0
2004-11-12 15:30:00,59.81,60.0,59.68,59.95,544200.0,41.3774,41.5088,41.2874,41.4742,544200.0
2004-11-15 09:30:00,59.44,59.84,59.25,59.33,632900.0,41.1214,41.3981,40.9899,41.0453,632900.0
2004-11-15 10:00:00,59.33,59.78,59.31,59.64,444400.0,41.0453,41.3566,41.0314,41.2597,444400.0
2004-11-15 10:30:00,59.64,59.71,59.45,59.52,274600.0,41.2597,41.3082,41.1283,41.1767,274600.0
2004-11-15 11:00:00,59.48,59.55,59.32,59.4,263900.0,41.1491,41.1975,41.0384,41.0937,263900.0
2004-11-15 11:30:00,59.43,59.66,59.32,59.65,173200.0,41.1145,41.2736,41.0384,41.2667,173200.0
2004-11-15 12:00:00,59.65,59.72,59.56,59.6,193700.0,41.2667,41.3151,41.2044,41.2321,193700.0
2004-11-15 12:30:00,59.61,59.75,59.55,59.75,195500.0,41.239,41.3358,41.1975,41.3358,195500.0
2004-11-15 13:00:00,59.72,59.75,59.55,59.61,140000.0,41.3151,41.3358,41.1975,41.239,140000.0
2004-11-15 13:30:00,59.59,59.7,59.52,59.53,143900.0,41.2252,41.3013,41.1767,41.1836,143900.0
2004-11-15 14:00:00,59.53,59.67,59.45,59.65,263700.0,41.1836,41.2805,41.1283,41.2667,263700.0
2004-11-15 14:30:00,59.65,59.7,59.51,59.54,178500.0,41.2667,41.3013,41.1698,41.1906,178500.0
2004-11-15 15:00:00,59.55,59.81,59.5,59.59,297000.0,41.1975,41.3774,41.1629,41.2252,297000.0
2004-11-15 15:30:00,59.59,59.91,59.52,59.89,526800.0,41.2252,41.4465,41.1767,41.4327,526800.0
2004-11-16 09:30:00,59.55,59.82,59.45,59.58,524400.0,41.1975,41.3843,41.1283,41.2182,524400.0
2004-11-16 10:00:00,59.59,59.62,59.21,59.33,453700.0,41.2252,41.2459,40.9623,41.0453,453700.0
2004-11-16 10:30:00,59.33,59.53,59.27,59.44,356600.0,41.0453,41.1836,41.0038,41.1214,356600.0
2004-11-16 11:00:00,59.43,59.56,59.37,59.46,260700.0,41.1145,41.2044,41.073,41.1352,260700.0
2004-11-16 11:30:00,59.46,59.5,59.32,59.48,253000.0,41.1352,41.1629,41.0384,41.1491,253000.0
2004-11-16 12:00:00,59.48,59.49,59.3,59.34,257600.0,41.1491,41.156,41.0245,41.0522,257600.0
2004-11-16 12:30:00,59.35,59.7,59.32,59.67,332300.0,41.0591,41.3013,41.0384,41.2805,332300.0
2004-11-16 13:00:00,59.65,59.9,59.63,59.87,279200.0,41.2667,41.4396,41.2528,41.4189,279200.0
2004-11-16 13:30:00,59.86,59.92,59.8,59.83,362700.0,41.4119,41.4535,41.3704,41.3912,362700.0
2004-11-16 14:00:00,59.84,59.9,59.73,59.84,321300.0,41.3981,41.4396,41.322,41.3981,321300.0
2004-11-16 14:30:00,59.83,59.88,59.61,59.79,420800.0,41.3912,41.4258,41.239,41.3635,420800.0
2004-11-16 15:00:00,59.77,59.91,59.76,59.89,334000.0,41.3497,41.4465,41.3428,41.4327,334000.0
2004-11-16 15:30:00,59.89,59.99,59.73,59.87,708300.0,41.4327,41.5019,41.322,41.4189,708300.0
2004-11-17 09:30:00,59.6,59.9,59.55,59.76,948200.0,41.2321,41.4396,41.1975,41.3428,948200.0
2004-11-17 10:00:00,59.77,60.25,59.66,60.01,800100.0,41.3497,41.6818,41.2736,41.5157,800100.0
2004-11-17 10:30:00,60.02,60.12,59.82,59.91,766500.0,41.5226,41.5918,41.3843,41.4465,766500.0
2004-11-17 11:00:00,59.91,60.18,59.77,60.1,603000.0,41.4465,41.6333,41.3497,41.578,603000.0
2004-11-17 11:30:00,60.08,60.12,59.95,60.0,309800.0,41.5641,41.5918,41.4742,41.5088,309800.0
2004-11-17 12:00:00,59.98,60.02,59.85,59.93,415800.0,41.495,41.5226,41.405,41.4604,415800.0
2004-11-17 12:30:00,59.93,59.96,59.82,59.88,296200.0,41.4604,41.4811,41.3843,41.4258,296200.0
2004-11-17 13:00:00,59.88,59.95,59.78,59.93,424800.0,41.4258,41.4742,41.3566,41.4604,424800.0
2004-11-17 13:30:00,59.94,59.95,59.8,59.86,621700.0,41.4673,41.4742,41.3704,41.4119,621700.0
2004-11-17 14:00:00,59.86,59.9,59.49,59.6,1232000.0,41.4119,41.4396,41.156,41.2321,1232000.0
2004-11-17 14:30:00,59.6,59.65,59.45,59.61,783000.0,41.2321,41.2667,41.1283,41.239,783000.0
2004-11-17 15:00:00,59.61,59.73,59.55,59.69,843300.0,41.239,41.322,41.1975,41.2943,843300.0
2004-11-17 15:30:00,59.69,59.91,59.64,59.87,1056700.0,41.2943,41.4465,41.2597,41.4189,1056700.0
2004-11-18 09:30:00,59.79,60.07,59.76,59.91,594800.0,41.3635,41.5572,41.3428,41.4465,594800.0
2004-11-18 10:00:00,59.91,60.0,59.7,60.0,589600.0,41.4465,41.5088,41.3013,41.5088,589600.0
2004-11-18 10:30:00,60.0,60.23,59.93,60.2,626500.0,41.5088,41.6679,41.4604,41.6472,626500.0
2004-11-18 11:00:00,60.19,60.33,60.13,60.28,359900.0,41.6402,41.7371,41.5987,41.7025,359900.0
2004-11-18 11:30:00,60.29,60.5,60.19,60.19,376200.0,41.7094,41.8547,41.6402,41.6402,376200.0
2004-11-18 12:00:00,60.2,60.31,60.05,60.2,334700.0,41.6472,41.7233,41.5434,41.6472,334700.0
2004-11-18 12:30:00,60.18,60.21,60.08,60.11,153300.0,41.6333,41.6541,41.5641,41.5849,153300.0
2004-11-18 13:00:00,60.11,60.11,59.99,60.03,329300.0,41.5849,41.5849,41.5019,41.5296,329300.0
2004-11-18 13:30:00,60.02,60.12,59.97,60.02,354500.0,41.5226,41.5918,41.488,41.5226,354500.0
2004-11-18 14:00:00,60.01,60.02,59.91,59.99,428900.0,41.5157,41.5226,41.4465,41.5019,428900.0
2004-11-18 14:30:00,59.98,60.24,59.89,60.13,478800.0,41.495,41.6748,41.4327,41.5987,478800.0
2004-11-18 15:00:00,60.14,60.23,60.01,60.15,305900.0,41.6057,41.6679,41.5157,41.6126,305900.0
2004-11-18 15:30:00,60.14,60.25,60.02,60.1,480300.0,41.6057,41.6818,41.5226,41.578,480300.0
2004-11-19 09:30:00,60.08,60.1,59.52,59.63,1378600.0,41.5641,41.578,41.1767,41.2528,1378600.0
2004-11-19 10:00:00,59.64,59.66,59.19,59.44,728500.0,41.2597,41.2736,40.9484,41.1214,728500.0
2004-11-19 10:30:00,59.46,59.47,59.27,59.29,277300.0,41.1352,41.1421,41.0038,41.0176,277300.0
2004-11-19 11:00:00,59.29,59.4,59.05,59.28,421900.0,41.0176,41.0937,40.8516,41.0107,421900.0
2004-11-19 11:30:00,59.28,59.42,59.17,59.38,259200.0,41.0107,41.1075,40.9346,41.0799,259200.0
2004-11-19 12:00:00,59.38,59.4,59.28,59.36,517400.0,41.0799,41.0937,41.0107,41.066,517400.0
2004-11-19 12:30:00,59.35,59.39,59.23,59.38,519900.0,41.0591,41.0868,40.9761,41.0799,519900.0
2004-11-19 13:00:00,59.37,59.42,59.33,59.36,292400.0,41.073,41.1075,41.0453,41.066,292400.0
2004-11-19 13:30:00,59.35,59.45,59.32,59.38,231100.0,41.0591,41.1283,41.0384,41.0799,231100.0
2004-11-19 14:00:00,59.38,59.43,59.28,59.34,509900.0,41.0799,41.1145,41.0107,41.0522,509900.0
2004-11-19 14:30:00,59.35,59.64,59.32,59.55,342200.0,41.0591,41.2597,41.0384,41.1975,342200.0
2004-11-19 15:00:00,59.55,59.68,59.47,59.51,830000.0,41.1975,41.2874,41.1421,41.1698,830000.0
2004-11-19 15:30:00,59.51,59.91,59.44,59.88,1303200.0,41.1698,41.4465,41.1214,41.4258,1303200.0
2004-11-22 09:30:00,59.94,60.06,59.59,59.69,614600.0,41.4673,41.5503,41.2252,41.2943,614600.0
2004-11-22 10:00:00,59.69,59.69,59.31,59.49,450500.0,41.2943,41.2943,41.0314,41.156,450500.0
2004-11-22 10:30:00,59.49,59.5,58.99,59.19,566100.0,41.156,41.1629,40.8101,40.9484,566100.0
2004-11-22 11:00:00,59.18,59.29,59.11,59.26,221200.0,40.9415,41.0176,40.8931,40.9969,221200.0
2004-11-22 11:30:00,59.25,59.44,59.24,59.4,215800.0,40.9899,41.1214,40.983,41.0937,215800.0
2004-11-22 12:00:00,59.42,59.59,59.4,59.56,214100.0,41.1075,41.2252,41.0937,41.2044,214100.0
2004-11-22 12:30:00,59.57,59.78,59.5,59.65,260400.0,41.2113,41.3566,41.1629,41.2667,260400.0
2004-11-22 13:00:00,59.65,59.81,59.35,59.81,284700.0,41.2667,41.3774,41.0591,41.3774,284700.0
2004-11-22 13:30:00,59.81,59.92,59.71,59.71,545400.0,41.3774,41.4535,41.3082,41.3082,545400.0
2004-11-22 14:00:00,59.71,59.93,59.71,59.83,533400.0,41.3082,41.4604,41.3082,41.3912,533400.0
2004-11-22 14:30:00,59.83,59.93,59.76,59.8,610200.0,41.3912,41.4604,41.3428,41.3704,610200.0
2004-11-22 15:00:00,59.8,59.99,59.77,59.98,500500.0,41.3704,41.5019,41.3497,41.495,500500.0
2004-11-22 15:30:00,59.97,60.37,59.35,60.34,1248400.0,41.488,41.7648,41.0591,41.744,1248400.0
2004-11-23 09:30:00,60.0,60.1,59.79,59.81,783400.0,41.5088,41.578,41.3635,41.3774,783400.0
2004-11-23 10:00:00,59.8,60.18,59.6,59.99,571300.0,41.3704,41.6333,41.2321,41.5019,571300.0
2004-11-23 10:30:00,59.98,59.99,59.5,59.57,984600.0,41.495,41.5019,41.1629,41.2113,984600.0
2004-11-23 11:00:00,59.55,59.65,59.4,59.55,582000.0,41.1975,41.2667,41.0937,41.1975,582000.0
2004-11-23 11:30:00,59.55,59.67,59.48,59.5,451600.0,41.1975,41.2805,41.1491,41.1629,451600.0
2004-11-23 12:00:00,59.5,59.55,59.29,59.41,828100.0,41.1629,41.1975,41.0176,41.1006,828100.0
2004-11-23 12:30:00,59.4,59.52,59.38,59.43,614100.0,41.0937,41.1767,41.0799,41.1145,614100.0
2004-11-23 13:00:00,59.43,59.59,59.4,59.57,241800.0,41.1145,41.2252,41.0937,41.2113,241800.0
2004-11-23 13:30:00,59.56,59.7,59.45,59.64,741300.0,41.2044,41.3013,41.1283,41.2597,741300.0
2004-11-23 14:00:00,59.64,59.94,59.61,59.89,456300.0,41.2597,41.4673,41.239,41.4327,456300.0
2004-11-23 14:30:00,59.89,60.0,59.72,59.98,373900.0,41.4327,41.5088,41.3151,41.495,373900.0
2004-11-23 15:00:00,59.98,60.05,59.79,59.87,653400.0,41.495,41.5434,41.3635,41.4189,653400.0
2004-11-23 15:30:00,59.88,60.03,59.84,59.99,762500.0,41.4258,41.5296,41.3981,41.5019,762500.0
2004-11-24 09:30:00,60.3,60.5,60.16,60.36,867500.0,41.7163,41.8547,41.6195,41.7579,867500.0
2004-11-24 10:00:00,60.37,60.49,60.0,60.34,450200.0,41.7648,41.8478,41.5088,41.744,450200.0
2004-11-24 10:30:00,60.34,60.43,60.23,60.25,784000.0,41.744,41.8063,41.6679,41.6818,784000.0
2004-11-24 11:00:00,60.26,60.36,60.22,60.35,351000.0,41.6887,41.7579,41.661,41.7509,351000.0
2004-11-24 11:30:00,60.34,60.44,60.29,60.42,249500.0,41.744,41.8132,41.7094,41.7994,249500.0
2004-11-24 12:00:00,60.43,60.46,60.31,60.41,293500.0,41.8063,41.827,41.7233,41.7924,293500.0
2004-11-24 12:30:00,60.4,60.5,60.35,60.47,449700.0,41.7855,41.8547,41.7509,41.8339,449700.0
2004-11-24 13:00:00,60.48,60.5,60.37,60.49,222400.0,41.8409,41.8547,41.7648,41.8478,222400.0
2004-11-24 13:30:00,60.49,60.57,60.44,60.48,206500.0,41.8478,41.9031,41.8132,41.8409,206500.0
2004-11-24 14:00:00,60.48,60.5,60.35,60.39,310100.0,41.8409,41.8547,41.7509,41.7786,310100.0
2004-11-24 14:30:00,60.38,60.5,60.36,60.5,216800.0,41.7717,41.8547,41.7579,41.8547,216800.0
2004-11-24 15:00:00,60.5,60.57,60.44,60.57,271600.0,41.8547,41.9031,41.8132,41.9031,271600.0
2004-11-24 15:30:00,60.56,60.58,60.41,60.47,492200.0,41.8962,41.91,41.7924,41.8339,492200.0
2004-11-26 09:30:00,60.21,60.6,60.1,60.48,276900.0,41.6541,41.9239,41.578,41.8409,276900.0
2004-11-26 10:00:00,60.73,60.74,60.58,60.72,222400.0,42.0138,42.0207,41.91,42.0069,222400.0
2004-11-26 10:30:00,60.72,60.73,60.51,60.61,169000.0,42.0069,42.0138,41.8616,41.9308,169000.0
2004-11-26 11:00:00,60.6,60.82,60.55,60.73,156900.0,41.9239,42.0761,41.8893,42.0138,156900.0
2004-11-26 11:30:00,60.74,60.74,60.51,60.51,168000.0,42.0207,42.0207,41.8616,41.8616,168000.0
2004-11-26 12:00:00,60.51,60.56,60.5,60.5,137100.0,41.8616,41.8962,41.8547,41.8547,137100.0
2004-11-26 12:30:00,60.5,60.57,60.21,60.21,284300.0,41.8547,41.9031,41.6541,41.6541,284300.0
2004-11-29 09:30:00,60.17,60.6,59.91,60.36,730800.0,41.6264,41.9239,41.4465,41.7579,730800.0
2004-11-29 10:00:00,60.35,60.56,60.35,60.44,426800.0,41.7509,41.8962,41.7509,41.8132,426800.0
2004-11-29 10:30:00,60.43,60.5,60.35,60.37,456900.0,41.8063,41.8547,41.7509,41.7648,456900.0
2004-11-29 11:00:00,60.37,60.48,60.23,60.27,725500.0,41.7648,41.8409,41.6679,41.6956,725500.0
2004-11-29 11:30:00,60.27,60.36,60.23,60.27,530500.0,41.6956,41.7579,41.6679,41.6956,530500.0
2004-11-29 12:00:00,60.26,60.65,60.26,60.61,541000.0,41.6887,41.9585,41.6887,41.9308,541000.0
2004-11-29 12:30:00,60.63,60.63,60.35,60.41,245000.0,41.9446,41.9446,41.7509,41.7924,245000.0
2004-11-29 13:00:00,60.4,60.56,60.35,60.35,192700.0,41.7855,41.8962,41.7509,41.7509,192700.0
2004-11-29 13:30:00,60.36,60.53,60.32,60.45,218300.0,41.7579,41.8755,41.7302,41.8201,218300.0
2004-11-29 14:00:00,60.44,60.55,60.44,60.5,331400.0,41.8132,41.8893,41.8132,41.8547,331400.0
2004-11-29 14:30:00,60.5,60.96,60.5,60.89,541600.0,41.8547,42.1729,41.8547,42.1245,541600.0
2004-11-29 15:00:00,60.88,60.95,60.6,60.75,396000.0,42.1176,42.166,41.9239,42.0277,396000.0
2004-11-29 15:30:00,60.75,60.92,60.53,60.73,1009800.0,42.0277,42.1453,41.8755,42.0138,1009800.0
2004-11-30 09:30:00,60.51,60.75,60.48,60.59,865300.0,41.8616,42.0277,41.8409,41.917,865300.0
2004-11-30 10:00:00,60.59,60.76,60.5,60.6,465600.0,41.917,42.0346,41.8547,41.9239,465600.0
2004-11-30 10:30:00,60.61,60.67,60.44,60.53,733300.0,41.9308,41.9723,41.8132,41.8755,733300.0
2004-11-30 11:00:00,60.54,60.58,60.47,60.56,308800.0,41.8824,41.91,41.8339,41.8962,308800.0
2004-11-30 11:30:00,60.56,60.7,60.53,60.6,432400.0,41.8962,41.9931,41.8755,41.9239,432400.0
2004-11-30 12:00:00,60.6,60.82,60.55,60.68,240800.0,41.9239,42.0761,41.8893,41.9792,240800.0
2004-11-30 12:30:00,60.68,60.81,60.58,60.63,160700.0,41.9792,42.0692,41.91,41.9446,160700.0
2004-11-30 13:00:00,60.62,60.68,60.56,60.59,212400.0,41.9377,41.9792,41.8962,41.917,212400.0
2004-11-30 13:30:00,60.59,60.6,60.46,60.55,655500.0,41.917,41.9239,41.827,41.8893,655500.0
2004-11-30 14:00:00,60.56,60.66,60.54,60.57,345000.0,41.8962,41.9654,41.8824,41.9031,345000.0
2004-11-30 14:30:00,60.57,60.68,60.53,60.58,699200.0,41.9031,41.9792,41.8755,41.91,699200.0
2004-11-30 15:00:00,60.56,60.65,60.49,60.56,394700.0,41.8962,41.9585,41.8478,41.8962,394700.0
2004-11-30 15:30:00,60.56,60.63,60.14,60.17,1120800.0,41.8962,41.9446,41.6057,41.6264,1120800.0
2004-12-01 09:30:00,60.02,60.95,59.98,60.92,804400.0,41.5226,42.166,41.495,42.1453,804400.0
2004-12-01 10:00:00,60.92,60.96,60.66,60.89,496200.0,42.1453,42.1729,41.9654,42.1245,496200.0
2004-12-01 10:30:00,60.89,61.0,60.85,60.91,488800.0,42.1245,42.2006,42.0968,42.1383,488800.0
2004-12-01 11:00:00,60.92,60.95,60.72,60.76,352800.0,42.1453,42.166,42.0069,42.0346,352800.0
2004-12-01 11:30:00,60.76,60.91,60.74,60.83,343900.0,42.0346,42.1383,42.0207,42.083,343900.0
2004-12-01 12:00:00,60.84,61.0,60.83,60.91,584000.0,42.0899,42.2006,42.083,42.1383,584000.0
2004-12-01 12:30:00,60.9,61.0,60.88,60.93,184100.0,42.1314,42.2006,42.1176,42.1522,184100.0
2004-12-01 13:00:00,60.92,60.99,60.85,60.91,185100.0,42.1453,42.1937,42.0968,42.1383,185100.0
2004-12-01 13:30:00,60.91,60.93,60.58,60.71,368800.0,42.1383,42.1522,41.91,42.0,368800.0
2004-12-01 14:00:00,60.71,60.77,60.6,60.69,276200.0,42.0,42.0415,41.9239,41.9861,276200.0
2004-12-01 14:30:00,60.69,60.76,60.63,60.71,318600.0,41.9861,42.0346,41.9446,42.0,318600.0
2004-12-01 15:00:00,60.71,60.85,60.65,60.79,369200.0,42.0,42.0968,41.9585,42.0553,369200.0
2004-12-01 15:30:00,60.79,60.97,60.73,60.96,938300.0,42.0553,42.1799,42.0138,42.1729,938300.0
2004-12-02 09:30:00,61.11,61.94,61.05,61.88,1772700.0,42.2767,42.8509,42.2352,42.8094,1772700.0
2004-12-02 10:00:00,61.87,62.1,61.81,62.09,1289500.0,42.8025,42.9616,42.761,42.9547,1289500.0
2004-12-02 10:30:00,62.07,62.5,62.07,62.45,1022000.0,42.9409,43.2383,42.9409,43.2037,1022000.0
2004-12-02 11:00:00,62.45,62.7,62.19,62.43,937800.0,43.2037,43.3767,43.0239,43.1899,937800.0
2004-12-02 11:30:00,62.43,62.6,62.23,62.57,685800.0,43.1899,43.3075,43.0515,43.2868,685800.0
2004-12-02 12:00:00,62.57,62.86,62.56,62.8,503900.0,43.2868,43.4874,43.2798,43.4459,503900.0
2004-12-02 12:30:00,62.81,62.9,62.55,62.66,562400.0,43.4528,43.5151,43.2729,43.349,562400.0
2004-12-02 13:00:00,62.65,62.75,62.53,62.62,391200.0,43.3421,43.4113,43.2591,43.3213,391200.0
2004-12-02 13:30:00,62.61,62.9,62.6,62.86,476300.0,43.3144,43.5151,43.3075,43.4874,476300.0
2004-12-02 14:00:00,62.86,63.0,62.8,62.99,720200.0,43.4874,43.5842,43.4459,43.5773,720200.0
2004-12-02 14:30:00,62.98,63.0,62.78,62.96,811000.0,43.5704,43.5842,43.432,43.5566,811000.0
2004-12-02 15:00:00,62.95,63.07,62.8,62.92,996300.0,43.5496,43.6327,43.4459,43.5289,996300.0
2004-12-02 15:30:00,62.93,63.03,62.8,62.95,1308200.0,43.5358,43.605,43.4459,43.5496,1308200.0
2004-12-03 09:30:00,62.3,63.73,62.09,63.72,1691200.0,43.1,44.0893,42.9547,44.0823,1691200.0
2004-12-03 10:00:00,63.72,63.8,63.13,63.17,1322800.0,44.0823,44.1377,43.6742,43.7018,1322800.0
2004-12-03 10:30:00,63.17,63.45,63.16,63.27,806000.0,43.7018,43.8956,43.6949,43.771,806000.0
2004-12-03 11:00:00,63.26,63.79,63.23,63.78,724000.0,43.7641,44.1308,43.7434,44.1239,724000.0
2004-12-03 11:30:00,63.78,64.0,63.65,63.66,543900.0,44.1239,44.2761,44.0339,44.0408,543900.0
2004-12-03 12:00:00,63.67,63.67,63.38,63.54,390200.0,44.0478,44.0478,43.8471,43.9578,390200.0
2004-12-03 12:30:00,63.54,63.64,63.31,63.31,396500.0,43.9578,44.027,43.7987,43.7987,396500.0
2004-12-03 13:00:00,63.31,63.93,62.25,62.5,1742800.0,43.7987,44.2276,43.0654,43.2383,1742800.0
2004-12-03 13:30:00,62.5,62.66,62.25,62.48,1001700.0,43.2383,43.349,43.0654,43.2245,1001700.0
2004-12-03 14:00:00,62.48,62.71,62.3,62.41,412400.0,43.2245,43.3836,43.1,43.1761,412400.0
2004-12-03 14:30:00,62.42,62.49,62.16,62.18,525400.0,43.183,43.2314,43.0031,43.017,525400.0
2004-12-03 15:00:00,62.18,62.4,62.15,62.27,672100.0,43.017,43.1691,42.9962,43.0792,672100.0
2004-12-03 15:30:00,62.27,62.35,61.88,62.03,1447300.0,43.0792,43.1346,42.8094,42.9132,1447300.0
2004-12-06 09:30:00,61.95,62.72,61.87,62.57,978900.0,42.8578,43.3905,42.8025,43.2868,978900.0
2004-12-06 10:00:00,62.57,62.57,62.12,62.23,440900.0,43.2868,43.2868,42.9754,43.0515,440900.0
2004-12-06 10:30:00,62.24,62.57,62.21,62.42,415600.0,43.0585,43.2868,43.0377,43.183,415600.0
2004-12-06 11:00:00,62.4,62.68,61.95,62.61,515900.0,43.1691,43.3629,42.8578,43.3144,515900.0
2004-12-06 11:30:00,62.62,62.79,62.39,62.78,294100.0,43.3213,43.439,43.1622,43.432,294100.0
2004-12-06 12:00:00,62.78,63.05,62.66,62.89,612400.0,43.432,43.6188,43.349,43.5081,612400.0
2004-12-06 12:30:00,62.9,63.25,62.88,63.06,403100.0,43.5151,43.7572,43.5012,43.6257,403100.0
2004-12-06 13:00:00,63.07,63.07,62.73,62.84,343100.0,43.6327,43.6327,43.3974,43.4735,343100.0
2004-12-06 13:30:00,62.83,63.05,62.83,62.95,271900.0,43.4666,43.6188,43.4666,43.5496,271900.0
2004-12-06 14:00:00,62.93,62.98,62.71,62.89,304300.0,43.5358,43.5704,43.3836,43.5081,304300.0
2004-12-06 14:30:00,62.89,63.08,62.76,63.08,280900.0,43.5081,43.6396,43.4182,43.6396,280900.0
2004-12-06 15:00:00,63.09,63.09,62.79,62.8,370300.0,43.6465,43.6465,43.439,43.4459,370300.0
2004-12-06 15:30:00,62.81,63.09,62.77,62.84,775900.0,43.4528,43.6465,43.4251,43.4735,775900.0
2004-12-07 09:30:00,63.4,63.5,62.5,62.73,996000.0,43.861,43.9301,43.2383,43.3974,996000.0
2004-12-07 10:00:00,62.73,62.95,62.5,62.76,512000.0,43.3974,43.5496,43.2383,43.4182,512000.0
2004-12-07 10:30:00,62.76,62.83,62.5,62.51,208300.0,43.4182,43.4666,43.2383,43.2452,208300.0
2004-12-07 11:00:00,62.53,62.6,62.19,62.58,319500.0,43.2591,43.3075,43.0239,43.2937,319500.0
2004-12-07 11:30:00,62.56,62.65,62.42,62.65,267500.0,43.2798,43.3421,43.183,43.3421,267500.0
2004-12-07 12:00:00,62.65,62.77,62.57,62.69,380400.0,43.3421,43.4251,43.2868,43.3698,380400.0
2004-12-07 12:30:00,62.7,62.76,62.61,62.67,288700.0,43.3767,43.4182,43.3144,43.3559,288700.0
2004-12-07 13:00:00,62.65,62.67,62.4,62.53,539200.0,43.3421,43.3559,43.1691,43.2591,539200.0
2004-12-07 13:30:00,62.54,62.55,62.38,62.48,390300.0,43.266,43.2729,43.1553,43.2245,390300.0
2004-12-07 14:00:00,62.48,62.72,62.24,62.57,546500.0,43.2245,43.3905,43.0585,43.2868,546500.0
2004-12-07 14:30:00,62.58,62.62,61.41,62.14,292100.0,43.2937,43.3213,42.4843,42.9893,292100.0
2004-12-07 15:00:00,62.14,62.39,62.08,62.14,427600.0,42.9893,43.1622,42.9478,42.9893,427600.0
2004-12-07 15:30:00,62.15,62.2,61.88,61.9,868900.0,42.9962,43.0308,42.8094,42.8232,868900.0
2004-12-08 09:30:00,62.26,62.98,62.25,62.98,880000.0,43.0723,43.5704,43.0654,43.5704,880000.0
2004-12-08 10:00:00,62.98,63.03,62.75,62.94,523200.0,43.5704,43.605,43.4113,43.5427,523200.0
2004-12-08 10:30:00,62.94,63.25,62.85,63.15,498900.0,43.5427,43.7572,43.4805,43.688,498900.0
2004-12-08 11:00:00,63.13,63.15,62.95,62.99,289700.0,43.6742,43.688,43.5496,43.5773,289700.0
2004-12-08 11:30:00,62.98,63.38,62.96,63.3,399200.0,43.5704,43.8471,43.5566,43.7918,399200.0
2004-12-08 12:00:00,63.32,63.5,63.21,63.38,451500.0,43.8056,43.9301,43.7295,43.8471,451500.0
2004-12-08 12:30:00,63.37,63.65,63.27,63.62,454000.0,43.8402,44.0339,43.771,44.0132,454000.0
2004-12-08 13:00:00,63.61,63.7,63.51,63.64,418600.0,44.0062,44.0685,43.9371,44.027,418600.0
2004-12-08 13:30:00,63.65,63.67,63.3,63.37,355600.0,44.0339,44.0478,43.7918,43.8402,355600.0
2004-12-08 14:00:00,63.39,63.47,63.12,63.24,229900.0,43.854,43.9094,43.6673,43.7503,229900.0
2004-12-08 14:30:00,63.25,63.42,63.1,63.16,253000.0,43.7572,43.8748,43.6534,43.6949,253000.0
2004-12-08 15:00:00,63.16,63.24,62.97,63.04,584900.0,43.6949,43.7503,43.5635,43.6119,584900.0
2004-12-08 15:30:00,63.05,63.17,63.0,63.09,667000.0,43.6188,43.7018,43.5842,43.6465,667000.0
2004-12-09 09:30:00,62.85,63.38,62.62,62.96,834600.0,43.4805,43.8471,43.3213,43.5566,834600.0
2004-12-09 10:00:00,62.98,63.03,62.5,62.76,565300.0,43.5704,43.605,43.2383,43.4182,565300.0
2004-12-09 10:30:00,62.76,62.94,62.59,62.6,349700.0,43.4182,43.5427,43.3006,43.3075,349700.0
2004-12-09 11:00:00,62.6,63.0,62.52,62.86,298600.0,43.3075,43.5842,43.2522,43.4874,298600.0
2004-12-09 11:30:00,62.87,63.47,62.86,63.3,471200.0,43.4943,43.9094,43.4874,43.7918,471200.0
2004-12-09 12:00:00,63.3,63.68,63.25,63.55,476100.0,43.7918,44.0547,43.7572,43.9647,476100.0
2004-12-09 12:30:00,63.56,63.68,63.5,63.65,348600.0,43.9717,44.0547,43.9301,44.0339,348600.0
2004-12-09 13:00:00,63.66,64.27,63.63,64.11,1089200.0,44.0408,44.4628,44.0201,44.3522,1089200.0
2004-12-09 13:30:00,64.1,64.18,64.01,64.09,503700.0,44.3452,44.4006,44.283,44.3383,503700.0
2004-12-09 14:00:00,64.09,64.1,63.7,63.87,701600.0,44.3383,44.3452,44.0685,44.1861,701600.0
2004-12-09 14:30:00,63.86,64.19,63.7,64.15,394300.0,44.1792,44.4075,44.0685,44.3798,394300.0
2004-12-09 15:00:00,64.14,64.29,64.04,64.21,650600.0,44.3729,44.4767,44.3037,44.4213,650600.0
2004-12-09 15:30:00,64.21,64.34,63.99,64.22,853300.0,44.4213,44.5113,44.2691,44.4282,853300.0
2004-12-10 09:30:00,63.79,64.22,63.5,63.98,825600.0,44.1308,44.4282,43.9301,44.2622,825600.0
2004-12-10 10:00:00,63.98,64.25,63.9,64.15,395000.0,44.2622,44.449,44.2069,44.3798,395000.0
2004-12-10 10:30:00,64.14,64.3,64.08,64.18,394500.0,44.3729,44.4836,44.3314,44.4006,394500.0
2004-12-10 11:00:00,64.19,64.36,64.03,64.31,327200.0,44.4075,44.5251,44.2968,44.4905,327200.0
2004-12-10 11:30:00,64.29,64.33,63.87,64.02,409000.0,44.4767,44.5043,44.1861,44.2899,409000.0
2004-12-10 12:00:00,64.02,64.09,63.83,63.93,313700.0,44.2899,44.3383,44.1584,44.2276,313700.0
2004-12-10 12:30:00,63.92,64.04,63.83,63.88,166700.0,44.2207,44.3037,44.1584,44.193,166700.0
2004-12-10 13:00:00,63.88,64.1,63.8,63.97,329100.0,44.193,44.3452,44.1377,44.2553,329100.0
2004-12-10 13:30:00,63.97,64.15,63.85,64.07,301900.0,44.2553,44.3798,44.1723,44.3245,301900.0
2004-12-10 14:00:00,64.07,64.15,63.75,63.84,183400.0,44.3245,44.3798,44.1031,44.1654,183400.0
2004-12-10 14:30:00,63.84,63.98,63.67,63.9,319100.0,44.1654,44.2622,44.0478,44.2069,319100.0
2004-12-10 15:00:00,63.91,64.12,63.89,63.97,222800.0,44.2138,44.3591,44.2,44.2553,222800.0
2004-12-10 15:30:00,63.97,64.16,63.91,64.0,525800.0,44.2553,44.3867,44.2138,44.2761,525800.0
2004-12-13 09:30:00,64.09,64.11,62.99,63.99,779400.0,44.3383,44.3522,43.5773,44.2691,779400.0
2004-12-13 10:00:00,64.01,64.08,63.9,64.0,447900.0,44.283,44.3314,44.2069,44.2761,447900.0
2004-12-13 10:30:00,64.0,64.01,63.76,63.88,444800.0,44.2761,44.283,44.11,44.193,444800.0
2004-12-13 11:00:00,63.87,63.95,63.75,63.79,228900.0,44.1861,44.2415,44.1031,44.1308,228900.0
2004-12-13 11:30:00,63.78,64.0,63.73,63.96,521400.0,44.1239,44.2761,44.0893,44.2484,521400.0
2004-12-13 12:00:00,63.97,64.03,63.8,63.86,288700.0,44.2553,44.2968,44.1377,44.1792,288700.0
2004-12-13 12:30:00,63.86,63.97,63.84,63.93,251200.0,44.1792,44.2553,44.1654,44.2276,251200.0
2004-12-13 13:00:00,63.93,63.96,63.76,63.95,187900.0,44.2276,44.2484,44.11,44.2415,187900.0
2004-12-13 13:30:00,63.95,64.0,63.84,63.88,369700.0,44.2415,44.2761,44.1654,44.193,369700.0
2004-12-13 14:00:00,63.86,63.94,63.79,63.91,271800.0,44.1792,44.2345,44.1308,44.2138,271800.0
2004-12-13 14:30:00,63.91,64.08,63.91,64.01,552100.0,44.2138,44.3314,44.2138,44.283,552100.0
2004-12-13 15:00:00,63.99,64.16,63.92,63.92,580200.0,44.2691,44.3867,44.2207,44.2207,580200.0
2004-12-13 15:30:00,63.92,64.02,63.85,63.95,588200.0,44.2207,44.2899,44.1723,44.2415,588200.0
2004-12-14 09:30:00,63.68,64.48,63.59,64.46,899500.0,44.0547,44.6081,43.9924,44.5943,899500.0
2004-12-14 10:00:00,64.46,64.6,64.39,64.42,450300.0,44.5943,44.6911,44.5459,44.5666,450300.0
2004-12-14 10:30:00,64.42,64.61,64.42,64.59,400800.0,44.5666,44.6981,44.5666,44.6842,400800.0
2004-12-14 11:00:00,64.59,64.7,64.5,64.68,282800.0,44.6842,44.7603,44.622,44.7465,282800.0
2004-12-14 11:30:00,64.66,64.75,64.65,64.67,238200.0,44.7326,44.7949,44.7257,44.7396,238200.0
2004-12-14 12:00:00,64.67,64.87,64.6,64.69,332100.0,44.7396,44.8779,44.6911,44.7534,332100.0
2004-12-14 12:30:00,64.69,64.71,64.57,64.61,213500.0,44.7534,44.7672,44.6704,44.6981,213500.0
2004-12-14 13:00:00,64.61,64.68,64.39,64.44,263000.0,44.6981,44.7465,44.5459,44.5804,263000.0
2004-12-14 13:30:00,64.45,64.53,64.42,64.5,182100.0,44.5874,44.6427,44.5666,44.622,182100.0
2004-12-14 14:00:00,64.49,64.66,64.32,64.55,378800.0,44.615,44.7326,44.4974,44.6565,378800.0
2004-12-14 14:30:00,64.55,64.68,64.37,64.55,413700.0,44.6565,44.7465,44.532,44.6565,413700.0
2004-12-14 15:00:00,64.54,64.84,64.54,64.73,531400.0,44.6496,44.8572,44.6496,44.7811,531400.0
2004-12-14 15:30:00,64.74,64.74,64.17,64.44,787900.0,44.788,44.788,44.3937,44.5804,787900.0
2004-12-15 09:30:00,64.21,64.5,64.04,64.41,632500.0,44.4213,44.622,44.3037,44.5597,632500.0
2004-12-15 10:00:00,64.41,64.63,64.4,64.55,321600.0,44.5597,44.7119,44.5528,44.6565,321600.0
2004-12-15 10:30:00,64.54,64.59,64.14,64.19,277600.0,44.6496,44.6842,44.3729,44.4075,277600.0
2004-12-15 11:00:00,64.19,64.19,63.66,63.66,600300.0,44.4075,44.4075,44.0408,44.0408,600300.0
2004-12-15 11:30:00,63.66,63.91,63.52,63.79,460900.0,44.0408,44.2138,43.944,44.1308,460900.0
2004-12-15 12:00:00,63.79,63.9,63.64,63.7,250900.0,44.1308,44.2069,44.027,44.0685,250900.0
2004-12-15 12:30:00,63.69,63.99,63.69,63.96,170300.0,44.0616,44.2691,44.0616,44.2484,170300.0
2004-12-15 13:00:00,63.95,64.16,63.88,64.0,269100.0,44.2415,44.3867,44.193,44.2761,269100.0
2004-12-15 13:30:00,64.01,64.2,63.94,63.96,252300.0,44.283,44.4144,44.2345,44.2484,252300.0
2004-12-15 14:00:00,63.96,63.99,63.78,63.82,452300.0,44.2484,44.2691,44.1239,44.1515,452300.0
2004-12-15 14:30:00,63.82,63.84,63.42,63.47,560700.0,44.1515,44.1654,43.8748,43.9094,560700.0
2004-12-15 15:00:00,63.48,63.71,63.34,63.34,558300.0,43.9163,44.0754,43.8195,43.8195,558300.0
2004-12-15 15:30:00,63.35,63.71,63.34,63.54,1060800.0,43.8264,44.0754,43.8195,43.9578,1060800.0
2004-12-16 09:30:00,63.83,64.0,63.38,63.51,633800.0,44.1584,44.2761,43.8471,43.9371,633800.0
2004-12-16 10:00:00,63.5,63.7,63.5,63.62,348500.0,43.9301,44.0685,43.9301,44.0132,348500.0
2004-12-16 10:30:00,63.62,63.88,63.59,63.87,350300.0,44.0132,44.193,43.9924,44.1861,350300.0
2004-12-16 11:00:00,63.88,63.89,63.76,63.86,209300.0,44.193,44.2,44.11,44.1792,209300.0
2004-12-16 11:30:00,63.86,63.9,63.74,63.8,148800.0,44.1792,44.2069,44.0962,44.1377,148800.0
2004-12-16 12:00:00,63.78,63.92,63.65,63.7,289300.0,44.1239,44.2207,44.0339,44.0685,289300.0
2004-12-16 12:30:00,63.69,63.94,63.65,63.94,156800.0,44.0616,44.2345,44.0339,44.2345,156800.0
2004-12-16 13:00:00,63.94,63.95,63.56,63.6,211400.0,44.2345,44.2415,43.9717,43.9993,211400.0
2004-12-16 13:30:00,63.6,63.75,63.42,63.42,248700.0,43.9993,44.1031,43.8748,43.8748,248700.0
2004-12-16 14:00:00,63.42,63.57,62.89,62.96,545400.0,43.8748,43.9786,43.5081,43.5566,545400.0
2004-12-16 14:30:00,62.95,63.09,62.89,62.99,441700.0,43.5496,43.6465,43.5081,43.5773,441700.0
2004-12-16 15:00:00,62.99,63.25,62.99,63.19,411700.0,43.5773,43.7572,43.5773,43.7157,411700.0
2004-12-16 15:30:00,63.19,63.24,61.18,63.24,929200.0,43.7157,43.7503,42.3251,43.7503,929200.0
2004-12-17 09:30:00,62.59,64.0,62.36,63.95,3967700.0,43.3006,44.2761,43.1415,44.2415,3967700.0
2004-12-17 10:00:00,63.95,63.95,63.41,63.74,654900.0,44.2415,44.2415,43.8679,44.0962,654900.0
2004-12-17 10:30:00,63.75,64.27,63.74,64.22,766200.0,44.1031,44.4628,44.0962,44.4282,766200.0
2004-12-17 11:00:00,64.21,64.21,63.65,63.79,369000.0,44.4213,44.4213,44.0339,44.1308,369000.0
2004-12-17 11:30:00,63.77,63.81,63.49,63.59,253800.0,44.1169,44.1446,43.9232,43.9924,253800.0
2004-12-17 12:00:00,63.6,63.85,63.42,63.61,266400.0,43.9993,44.1723,43.8748,44.0062,266400.0
2004-12-17 12:30:00,63.6,63.6,63.5,63.56,141400.0,43.9993,43.9993,43.9301,43.9717,141400.0
2004-12-17 13:00:00,63.58,63.64,63.35,63.62,290800.0,43.9855,44.027,43.8264,44.0132,290800.0
2004-12-17 13:30:00,63.61,63.62,63.39,63.53,248000.0,44.0062,44.0132,43.854,43.9509,248000.0
2004-12-17 14:00:00,63.52,63.56,63.29,63.54,271400.0,43.944,43.9717,43.7849,43.9578,271400.0
2004-12-17 14:30:00,63.53,63.66,63.45,63.62,387100.0,43.9509,44.0408,43.8956,44.0132,387100.0
2004-12-17 15:00:00,63.62,63.63,63.36,63.45,274500.0,44.0132,44.0201,43.8333,43.8956,274500.0
2004-12-17 15:30:00,63.44,63.53,62.99,63.1,929000.0,43.8886,43.9509,43.5773,43.6534,929000.0
2004-12-20 09:30:00,63.3,63.76,63.21,63.71,621300.0,43.7918,44.11,43.7295,44.0754,621300.0
2004-12-20 10:00:00,63.71,63.79,63.36,63.53,382700.0,44.0754,44.1308,43.8333,43.9509,382700.0
2004-12-20 10:30:00,63.53,63.68,63.3,63.41,361500.0,43.9509,44.0547,43.7918,43.8679,361500.0
2004-12-20 11:00:00,63.4,63.41,62.85,63.23,498400.0,43.861,43.8679,43.4805,43.7434,498400.0
2004-12-20 11:30:00,63.26,63.38,63.05,63.14,227600.0,43.7641,43.8471,43.6188,43.6811,227600.0
2004-12-20 12:00:00,63.14,63.2,62.88,63.18,287400.0,43.6811,43.7226,43.5012,43.7088,287400.0
2004-12-20 12:30:00,63.18,63.18,62.96,63.04,171100.0,43.7088,43.7088,43.5566,43.6119,171100.0
2004-12-20 13:00:00,63.03,63.36,62.97,63.25,260200.0,43.605,43.8333,43.5635,43.7572,260200.0
2004-12-20 13:30:00,63.25,63.29,63.0,63.12,261900.0,43.7572,43.7849,43.5842,43.6673,261900.0
2004-12-20 14:00:00,63.11,63.14,63.0,63.08,229400.0,43.6603,43.6811,43.5842,43.6396,229400.0
2004-12-20 14:30:00,63.06,63.31,63.05,63.19,274700.0,43.6257,43.7987,43.6188,43.7157,274700.0
2004-12-20 15:00:00,63.19,63.21,62.9,63.01,323700.0,43.7157,43.7295,43.5151,43.5912,323700.0
2004-12-20 15:30:00,63.0,63.06,62.85,62.93,433200.0,43.5842,43.6257,43.4805,43.5358,433200.0
2004-12-21 09:30:00,62.97,63.52,62.81,63.45,646900.0,43.5635,43.944,43.4528,43.8956,646900.0
2004-12-21 10:00:00,63.45,63.46,63.12,63.17,255900.0,43.8956,43.9025,43.6673,43.7018,255900.0
2004-12-21 10:30:00,63.17,63.29,62.97,63.17,409100.0,43.7018,43.7849,43.5635,43.7018,409100.0
2004-12-21 11:00:00,63.19,63.5,63.16,63.37,615400.0,43.7157,43.9301,43.6949,43.8402,615400.0
2004-12-21 11:30:00,63.39,63.56,63.27,63.56,566000.0,43.854,43.9717,43.771,43.9717,566000.0
2004-12-21 12:00:00,63.57,63.81,63.54,63.68,551400.0,43.9786,44.1446,43.9578,44.0547,551400.0
2004-12-21 12:30:00,63.69,63.94,63.53,63.87,428500.0,44.0616,44.2345,43.9509,44.1861,428500.0
2004-12-21 13:00:00,63.88,63.91,63.65,63.69,365500.0,44.193,44.2138,44.0339,44.0616,365500.0
2004-12-21 13:30:00,63.7,63.75,63.61,63.71,288800.0,44.0685,44.1031,44.0062,44.0754,288800.0
2004-12-21 14:00:00,63.71,63.72,63.48,63.62,280200.0,44.0754,44.0823,43.9163,44.0132,280200.0
2004-12-21 14:30:00,63.63,63.71,63.63,63.71,229400.0,44.0201,44.0754,44.0201,44.0754,229400.0
2004-12-21 15:00:00,63.71,63.75,63.62,63.64,307800.0,44.0754,44.1031,44.0132,44.027,307800.0
2004-12-21 15:30:00,63.64,64.0,63.54,64.0,681500.0,44.027,44.2761,43.9578,44.2761,681500.0
2004-12-22 09:30:00,63.57,63.72,63.29,63.47,680800.0,43.9786,44.0823,43.7849,43.9094,680800.0
2004-12-22 10:00:00,63.47,63.49,63.25,63.38,339300.0,43.9094,43.9232,43.7572,43.8471,339300.0
2004-12-22 10:30:00,63.37,64.0,63.37,63.75,592300.0,43.8402,44.2761,43.8402,44.1031,592300.0
2004-12-22 11:00:00,63.78,63.95,63.66,63.85,442000.0,44.1239,44.2415,44.0408,44.1723,442000.0
2004-12-22 11:30:00,63.84,63.94,63.74,63.79,188100.0,44.1654,44.2345,44.0962,44.1308,188100.0
2004-12-22 12:00:00,63.79,63.81,63.66,63.7,168400.0,44.1308,44.1446,44.0408,44.0685,168400.0
2004-12-22 12:30:00,63.7,63.71,63.59,63.66,239700.0,44.0685,44.0754,43.9924,44.0408,239700.0
2004-12-22 13:00:00,63.67,63.67,63.53,63.55,132300.0,44.0478,44.0478,43.9509,43.9647,132300.0
2004-12-22 13:30:00,63.55,63.55,63.25,63.29,237000.0,43.9647,43.9647,43.7572,43.7849,237000.0
2004-12-22 14:00:00,63.29,63.5,63.28,63.39,167000.0,43.7849,43.9301,43.7779,43.854,167000.0
2004-12-22 14:30:00,63.38,63.4,63.2,63.39,285300.0,43.8471,43.861,43.7226,43.854,285300.0
2004-12-22 15:00:00,63.39,63.6,63.38,63.52,240800.0,43.854,43.9993,43.8471,43.944,240800.0
2004-12-22 15:30:00,63.51,63.63,63.45,63.55,356000.0,43.9371,44.0201,43.8956,43.9647,356000.0
2004-12-23 09:30:00,63.4,63.94,63.23,63.89,482300.0,43.861,44.2345,43.7434,44.2,482300.0
2004-12-23 10:00:00,63.89,64.0,63.8,63.98,395400.0,44.2,44.2761,44.1377,44.2622,395400.0
2004-12-23 10:30:00,63.99,64.16,63.9,64.02,349000.0,44.2691,44.3867,44.2069,44.2899,349000.0
2004-12-23 11:00:00,64.01,64.1,63.92,64.09,288700.0,44.283,44.3452,44.2207,44.3383,288700.0
2004-12-23 11:30:00,64.09,64.23,64.0,64.15,328300.0,44.3383,44.4352,44.2761,44.3798,328300.0
2004-12-23 12:00:00,64.14,64.48,64.14,64.29,408500.0,44.3729,44.6081,44.3729,44.4767,408500.0
2004-12-23 12:30:00,64.29,64.43,64.29,64.36,186700.0,44.4767,44.5735,44.4767,44.5251,186700.0
2004-12-23 13:00:00,64.36,64.37,64.13,64.25,210600.0,44.5251,44.532,44.366,44.449,210600.0
2004-12-23 13:30:00,64.25,64.38,64.19,64.35,165200.0,44.449,44.5389,44.4075,44.5182,165200.0
2004-12-23 14:00:00,64.35,64.46,64.28,64.42,310000.0,44.5182,44.5943,44.4698,44.5666,310000.0
2004-12-23 14:30:00,64.41,64.44,64.31,64.37,193000.0,44.5597,44.5804,44.4905,44.532,193000.0
2004-12-23 15:00:00,64.38,64.45,64.17,64.18,221800.0,44.5389,44.5874,44.3937,44.4006,221800.0
2004-12-23 15:30:00,64.18,64.32,64.1,64.16,524100.0,44.4006,44.4974,44.3452,44.3867,524100.0
2004-12-27 09:30:00,64.09,64.64,64.07,64.56,662600.0,44.3383,44.7188,44.3245,44.6635,662600.0
2004-12-27 10:00:00,64.56,64.56,64.05,64.45,343200.0,44.6635,44.6635,44.3106,44.5874,343200.0
2004-12-27 10:30:00,64.45,64.6,64.44,64.5,257200.0,44.5874,44.6911,44.5804,44.622,257200.0
2004-12-27 11:00:00,64.51,64.55,63.59,63.7,515900.0,44.6289,44.6565,43.9924,44.0685,515900.0
2004-12-27 11:30:00,63.72,63.72,63.37,63.61,478400.0,44.0823,44.0823,43.8402,44.0062,478400.0
2004-12-27 12:00:00,63.61,63.8,63.55,63.77,263900.0,44.0062,44.1377,43.9647,44.1169,263900.0
2004-12-27 12:30:00,63.76,63.8,63.52,63.59,165000.0,44.11,44.1377,43.944,43.9924,165000.0
2004-12-27 13:00:00,63.58,63.63,63.49,63.56,159800.0,43.9855,44.0201,43.9232,43.9717,159800.0
2004-12-27 13:30:00,63.55,63.74,63.54,63.73,165300.0,43.9647,44.0962,43.9578,44.0893,165300.0
2004-12-27 14:00:00,63.73,63.79,63.55,63.73,195300.0,44.0893,44.1308,43.9647,44.0893,195300.0
2004-12-27 14:30:00,63.72,63.87,63.55,63.72,265400.0,44.0823,44.1861,43.9647,44.0823,265400.0
2004-12-27 15:00:00,63.71,63.72,63.57,63.57,161300.0,44.0754,44.0823,43.9786,43.9786,161300.0
2004-12-27 15:30:00,63.57,63.7,63.5,63.6,402600.0,43.9786,44.0685,43.9301,43.9993,402600.0
2004-12-28 09:30:00,63.68,64.37,63.46,64.21,565900.0,44.0547,44.532,43.9025,44.4213,565900.0
2004-12-28 10:00:00,64.21,64.6,64.15,64.53,560600.0,44.4213,44.6911,44.3798,44.6427,560600.0
2004-12-28 10:30:00,64.54,64.74,64.4,64.45,458600.0,44.6496,44.788,44.5528,44.5874,458600.0
2004-12-28 11:00:00,64.45,64.64,64.35,64.6,321200.0,44.5874,44.7188,44.5182,44.6911,321200.0
2004-12-28 11:30:00,64.6,64.62,64.4,64.41,194900.0,44.6911,44.705,44.5528,44.5597,194900.0
2004-12-28 12:00:00,64.4,64.49,64.35,64.47,128200.0,44.5528,44.615,44.5182,44.6012,128200.0
2004-12-28 12:30:00,64.49,64.72,64.45,64.71,479900.0,44.615,44.7742,44.5874,44.7672,479900.0
2004-12-28 13:00:00,64.72,64.84,64.57,64.74,333600.0,44.7742,44.8572,44.6704,44.788,333600.0
2004-12-28 13:30:00,64.76,64.8,64.64,64.78,299300.0,44.8018,44.8295,44.7188,44.8157,299300.0
2004-12-28 14:00:00,64.76,64.93,64.71,64.86,278000.0,44.8018,44.9194,44.7672,44.871,278000.0
2004-12-28 14:30:00,64.84,64.86,64.55,64.6,298700.0,44.8572,44.871,44.6565,44.6911,298700.0
2004-12-28 15:00:00,64.6,64.75,64.5,64.53,310600.0,44.6911,44.7949,44.622,44.6427,310600.0
2004-12-28 15:30:00,64.54,64.6,64.37,64.6,590100.0,44.6496,44.6911,44.532,44.6911,590100.0
2004-12-29 09:30:00,64.31,64.85,64.18,64.63,480500.0,44.4905,44.8641,44.4006,44.7119,480500.0
2004-12-29 10:00:00,64.61,64.8,64.48,64.61,334100.0,44.6981,44.8295,44.6081,44.6981,334100.0
2004-12-29 10:30:00,64.61,64.68,64.46,64.59,199600.0,44.6981,44.7465,44.5943,44.6842,199600.0
2004-12-29 11:00:00,64.59,64.68,64.47,64.53,283000.0,44.6842,44.7465,44.6012,44.6427,283000.0
2004-12-29 11:30:00,64.53,64.57,64.19,64.23,243000.0,44.6427,44.6704,44.4075,44.4352,243000.0
2004-12-29 12:00:00,64.23,64.3,64.12,64.23,181800.0,44.4352,44.4836,44.3591,44.4352,181800.0
2004-12-29 12:30:00,64.22,64.4,64.22,64.3,105100.0,44.4282,44.5528,44.4282,44.4836,105100.0
2004-12-29 13:00:00,64.3,64.49,64.29,64.37,168700.0,44.4836,44.615,44.4767,44.532,168700.0
2004-12-29 13:30:00,64.37,64.46,64.29,64.41,218900.0,44.532,44.5943,44.4767,44.5597,218900.0
2004-12-29 14:00:00,64.4,64.49,64.4,64.44,98100.0,44.5528,44.615,44.5528,44.5804,98100.0
2004-12-29 14:30:00,64.45,64.57,64.36,64.56,189400.0,44.5874,44.6704,44.5251,44.6635,189400.0
2004-12-29 15:00:00,64.56,64.7,64.56,64.69,176700.0,44.6635,44.7603,44.6635,44.7534,176700.0
2004-12-29 15:30:00,64.69,64.78,64.45,64.76,367900.0,44.7534,44.8157,44.5874,44.8018,367900.0
2004-12-30 09:30:00,64.82,64.9,64.5,64.51,313800.0,44.8433,44.8987,44.622,44.6289,313800.0
2004-12-30 10:00:00,64.5,64.89,64.39,64.71,203100.0,44.622,44.8918,44.5459,44.7672,203100.0
2004-12-30 10:30:00,64.7,64.73,64.41,64.41,147400.0,44.7603,44.7811,44.5597,44.5597,147400.0
2004-12-30 11:00:00,64.41,64.45,64.27,64.41,212800.0,44.5597,44.5874,44.4628,44.5597,212800.0
2004-12-30 11:30:00,64.4,64.5,64.32,64.42,111300.0,44.5528,44.622,44.4974,44.5666,111300.0
2004-12-30 12:00:00,64.41,64.42,64.32,64.34,81900.0,44.5597,44.5666,44.4974,44.5113,81900.0
2004-12-30 12:30:00,64.34,64.4,64.32,64.35,81100.0,44.5113,44.5528,44.4974,44.5182,81100.0
2004-12-30 13:00:00,64.36,64.42,64.32,64.4,71100.0,44.5251,44.5666,44.4974,44.5528,71100.0
2004-12-30 13:30:00,64.41,64.52,64.38,64.51,112900.0,44.5597,44.6358,44.5389,44.6289,112900.0
2004-12-30 14:00:00,64.52,64.59,64.44,64.49,98800.0,44.6358,44.6842,44.5804,44.615,98800.0
2004-12-30 14:30:00,64.49,64.58,64.43,64.44,103600.0,44.615,44.6773,44.5735,44.5804,103600.0
2004-12-30 15:00:00,64.45,64.47,64.35,64.36,131300.0,44.5874,44.6012,44.5182,44.5251,131300.0
2004-12-30 15:30:00,64.36,64.48,64.22,64.28,282200.0,44.5251,44.6081,44.4282,44.4698,282200.0
2004-12-31 09:30:00,64.07,64.85,64.06,64.79,494800.0,44.3245,44.8641,44.3176,44.8226,494800.0
2004-12-31 10:00:00,64.79,64.84,64.61,64.69,186100.0,44.8226,44.8572,44.6981,44.7534,186100.0
2004-12-31 10:30:00,64.71,64.85,64.62,64.65,136600.0,44.7672,44.8641,44.705,44.7257,136600.0
2004-12-31 11:00:00,64.65,64.66,64.45,64.48,128500.0,44.7257,44.7326,44.5874,44.6081,128500.0
2004-12-31 11:30:00,64.48,64.55,64.43,64.5,123300.0,44.6081,44.6565,44.5735,44.622,123300.0
2004-12-31 12:00:00,64.5,64.56,64.45,64.46,102400.0,44.622,44.6635,44.5874,44.5943,102400.0
2004-12-31 12:30:00,64.44,64.5,64.24,64.3,172000.0,44.5804,44.622,44.4421,44.4836,172000.0
2004-12-31 13:00:00,64.3,64.38,64.3,64.31,84900.0,44.4836,44.5389,44.4836,44.4905,84900.0
2004-12-31 13:30:00,64.3,64.46,64.3,64.37,120200.0,44.4836,44.5943,44.4836,44.532,120200.0
2004-12-31 14:00:00,64.35,64.53,64.35,64.45,177300.0,44.5182,44.6427,44.5182,44.5874,177300.0
2004-12-31 14:30:00,64.45,64.48,64.28,64.28,123000.0,44.5874,44.6081,44.4698,44.4698,123000.0
2004-12-31 15:00:00,64.28,64.42,64.25,64.34,159600.0,44.4698,44.5666,44.449,44.5113,159600.0
2004-12-31 15:30:00,64.34,64.42,64.1,64.15,447600.0,44.5113,44.5666,44.3452,44.3798,447600.0
2005-01-03 09:30:00,64.15,64.68,64.1,64.65,716900.0,44.3798,44.7465,44.3452,44.7257,716900.0
2005-01-03 10:00:00,64.64,64.67,63.96,64.13,713100.0,44.7188,44.7396,44.2484,44.366,713100.0
2005-01-03 10:30:00,64.13,64.14,63.81,63.86,665600.0,44.366,44.3729,44.1446,44.1792,665600.0
2005-01-03 11:00:00,63.85,63.87,63.65,63.85,539200.0,44.1723,44.1861,44.0339,44.1723,539200.0
2005-01-03 11:30:00,63.85,64.08,63.85,63.94,413400.0,44.1723,44.3314,44.1723,44.2345,413400.0
2005-01-03 12:00:00,63.95,64.11,63.91,64.07,439300.0,44.2415,44.3522,44.2138,44.3245,439300.0
2005-01-03 12:30:00,64.08,64.17,64.02,64.13,172200.0,44.3314,44.3937,44.2899,44.366,172200.0
2005-01-03 13:00:00,64.13,64.14,63.9,63.91,239900.0,44.366,44.3729,44.2069,44.2138,239900.0
2005-01-03 13:30:00,63.9,64.14,63.87,63.99,295600.0,44.2069,44.3729,44.1861,44.2691,295600.0
2005-01-03 14:00:00,63.99,64.64,63.99,64.18,368000.0,44.2691,44.7188,44.2691,44.4006,368000.0
2005-01-03 14:30:00,64.18,64.49,64.17,64.27,279200.0,44.4006,44.615,44.3937,44.4628,279200.0
2005-01-03 15:00:00,64.3,64.41,64.1,64.23,354800.0,44.4836,44.5597,44.3452,44.4352,354800.0
2005-01-03 15:30:00,64.21,64.31,64.0,64.28,554200.0,44.4213,44.4905,44.2761,44.4698,554200.0
2005-01-04 09:30:00,64.45,64.58,64.19,64.25,618700.0,44.5874,44.6773,44.4075,44.449,618700.0
2005-01-04 10:00:00,64.26,64.37,64.1,64.15,490600.0,44.4559,44.532,44.3452,44.3798,490600.0
2005-01-04 10:30:00,64.15,64.52,63.61,63.65,540300.0,44.3798,44.6358,44.0062,44.0339,540300.0
2005-01-04 11:00:00,63.66,64.18,63.61,64.13,331700.0,44.0408,44.4006,44.0062,44.366,331700.0
2005-01-04 11:30:00,64.13,64.35,64.12,64.19,365400.0,44.366,44.5182,44.3591,44.4075,365400.0
2005-01-04 12:00:00,64.2,64.27,63.91,64.08,441800.0,44.4144,44.4628,44.2138,44.3314,441800.0
2005-01-04 12:30:00,64.08,64.11,63.9,63.95,397000.0,44.3314,44.3522,44.2069,44.2415,397000.0
2005-01-04 13:00:00,63.95,64.09,63.94,64.02,321700.0,44.2415,44.3383,44.2345,44.2899,321700.0
2005-01-04 13:30:00,64.02,64.03,63.91,63.94,368400.0,44.2899,44.2968,44.2138,44.2345,368400.0
2005-01-04 14:00:00,63.95,63.95,63.33,63.46,785600.0,44.2415,44.2415,43.8125,43.9025,785600.0
2005-01-04 14:30:00,63.46,63.55,63.01,63.13,800800.0,43.9025,43.9647,43.5912,43.6742,800800.0
2005-01-04 15:00:00,63.14,63.22,62.8,63.17,753300.0,43.6811,43.7364,43.4459,43.7018,753300.0
2005-01-04 15:30:00,63.16,63.53,63.16,63.42,945800.0,43.6949,43.9509,43.6949,43.8748,945800.0
2005-01-05 09:30:00,62.9,63.45,62.8,63.18,740400.0,43.5151,43.8956,43.4459,43.7088,740400.0
2005-01-05 10:00:00,63.18,63.42,63.06,63.06,508400.0,43.7088,43.8748,43.6257,43.6257,508400.0
2005-01-05 10:30:00,63.05,63.3,62.67,62.79,585900.0,43.6188,43.7918,43.3559,43.439,585900.0
2005-01-05 11:00:00,62.79,63.11,62.69,62.72,422100.0,43.439,43.6603,43.3698,43.3905,422100.0
2005-01-05 11:30:00,62.71,62.98,62.7,62.94,429200.0,43.3836,43.5704,43.3767,43.5427,429200.0
2005-01-05 12:00:00,62.93,62.97,62.71,62.72,288100.0,43.5358,43.5635,43.3836,43.3905,288100.0
2005-01-05 12:30:00,62.73,62.77,62.38,62.63,553300.0,43.3974,43.4251,43.1553,43.3283,553300.0
2005-01-05 13:00:00,62.62,62.92,62.61,62.8,795500.0,43.3213,43.5289,43.3144,43.4459,795500.0
2005-01-05 13:30:00,62.8,63.1,62.79,62.82,387200.0,43.4459,43.6534,43.439,43.4597,387200.0
2005-01-05 14:00:00,62.82,62.85,62.66,62.76,390500.0,43.4597,43.4805,43.349,43.4182,390500.0
2005-01-05 14:30:00,62.76,62.97,62.52,62.55,365900.0,43.4182,43.5635,43.2522,43.2729,365900.0
2005-01-05 15:00:00,62.54,62.8,62.42,62.46,431900.0,43.266,43.4459,43.183,43.2107,431900.0
2005-01-05 15:30:00,62.45,62.61,62.25,62.34,900600.0,43.2037,43.3144,43.0654,43.1276,900600.0
2005-01-06 09:30:00,62.65,62.82,62.24,62.73,621300.0,43.3421,43.4597,43.0585,43.3974,621300.0
2005-01-06 10:00:00,62.74,63.0,62.52,62.95,592900.0,43.4044,43.5842,43.2522,43.5496,592900.0
2005-01-06 10:30:00,62.96,63.37,62.85,63.08,735500.0,43.5566,43.8402,43.4805,43.6396,735500.0
2005-01-06 11:00:00,63.08,63.5,63.04,63.5,475700.0,43.6396,43.9301,43.6119,43.9301,475700.0
2005-01-06 11:30:00,63.5,63.63,63.13,63.22,522700.0,43.9301,44.0201,43.6742,43.7364,522700.0
2005-01-06 12:00:00,63.24,63.46,63.19,63.3,350800.0,43.7503,43.9025,43.7157,43.7918,350800.0
2005-01-06 12:30:00,63.3,63.34,62.99,63.0,299400.0,43.7918,43.8195,43.5773,43.5842,299400.0
2005-01-06 13:00:00,63.0,63.31,62.77,63.18,380200.0,43.5842,43.7987,43.4251,43.7088,380200.0
2005-01-06 13:30:00,63.19,63.49,63.17,63.4,337100.0,43.7157,43.9232,43.7018,43.861,337100.0
2005-01-06 14:00:00,63.39,63.5,63.23,63.45,408000.0,43.854,43.9301,43.7434,43.8956,408000.0
2005-01-06 14:30:00,63.47,63.48,63.18,63.25,317200.0,43.9094,43.9163,43.7088,43.7572,317200.0
2005-01-06 15:00:00,63.24,63.29,62.94,63.01,485500.0,43.7503,43.7849,43.5427,43.5912,485500.0
2005-01-06 15:30:00,63.01,63.36,62.71,62.71,664700.0,43.5912,43.8333,43.3836,43.3836,664700.0
2005-01-07 09:30:00,63.28,63.29,62.7,63.09,817500.0,43.7779,43.7849,43.3767,43.6465,817500.0
2005-01-07 10:00:00,63.1,63.23,62.62,62.69,526100.0,43.6534,43.7434,43.3213,43.3698,526100.0
2005-01-07 10:30:00,62.66,62.84,62.36,62.59,611400.0,43.349,43.4735,43.1415,43.3006,611400.0
2005-01-07 11:00:00,62.58,63.15,62.55,63.03,443900.0,43.2937,43.688,43.2729,43.605,443900.0
2005-01-07 11:30:00,63.03,63.11,62.9,63.1,230900.0,43.605,43.6603,43.5151,43.6534,230900.0
2005-01-07 12:00:00,63.1,63.51,63.04,63.46,370700.0,43.6534,43.9371,43.6119,43.9025,370700.0
2005-01-07 12:30:00,63.46,63.61,63.4,63.46,256900.0,43.9025,44.0062,43.861,43.9025,256900.0
2005-01-07 13:00:00,63.44,63.52,63.25,63.33,150300.0,43.8886,43.944,43.7572,43.8125,150300.0
2005-01-07 13:30:00,63.33,63.57,63.29,63.47,244400.0,43.8125,43.9786,43.7849,43.9094,244400.0
2005-01-07 14:00:00,63.48,63.53,63.19,63.26,277000.0,43.9163,43.9509,43.7157,43.7641,277000.0
2005-01-07 14:30:00,63.23,63.3,62.87,63.12,329600.0,43.7434,43.7918,43.4943,43.6673,329600.0
2005-01-07 15:00:00,63.12,63.28,63.01,63.06,299200.0,43.6673,43.7779,43.5912,43.6257,299200.0
2005-01-07 15:30:00,63.06,63.17,62.84,62.93,465900.0,43.6257,43.7018,43.4735,43.5358,465900.0
2005-01-10 09:30:00,62.74,65.5,62.71,63.67,934700.0,43.4044,45.3138,43.3836,44.0478,934700.0
2005-01-10 10:00:00,63.68,64.17,63.54,64.13,713500.0,44.0547,44.3937,43.9578,44.366,713500.0
2005-01-10 10:30:00,64.15,64.25,64.05,64.08,423400.0,44.3798,44.449,44.3106,44.3314,423400.0
2005-01-10 11:00:00,64.07,64.2,63.97,64.18,431000.0,44.3245,44.4144,44.2553,44.4006,431000.0
2005-01-10 11:30:00,64.19,64.23,64.07,64.17,210000.0,44.4075,44.4352,44.3245,44.3937,210000.0
2005-01-10 12:00:00,64.15,64.18,63.91,64.13,253000.0,44.3798,44.4006,44.2138,44.366,253000.0
2005-01-10 12:30:00,64.13,64.22,64.01,64.19,187200.0,44.366,44.4282,44.283,44.4075,187200.0
2005-01-10 13:00:00,64.19,64.35,64.1,64.29,297900.0,44.4075,44.5182,44.3452,44.4767,297900.0
2005-01-10 13:30:00,64.3,64.32,64.05,64.07,315900.0,44.4836,44.4974,44.3106,44.3245,315900.0
2005-01-10 14:00:00,64.07,64.13,63.9,64.06,294800.0,44.3245,44.366,44.2069,44.3176,294800.0
2005-01-10 14:30:00,64.06,64.13,63.87,63.92,417100.0,44.3176,44.366,44.1861,44.2207,417100.0
2005-01-10 15:00:00,63.92,63.93,63.59,63.73,559500.0,44.2207,44.2276,43.9924,44.0893,559500.0
2005-01-10 15:30:00,63.73,63.74,63.34,63.51,973000.0,44.0893,44.0962,43.8195,43.9371,973000.0
2005-01-11 09:30:00,63.32,63.91,63.25,63.9,1055200.0,43.8056,44.2138,43.7572,44.2069,1055200.0
2005-01-11 10:00:00,63.9,63.96,63.65,63.93,619600.0,44.2069,44.2484,44.0339,44.2276,619600.0
2005-01-11 10:30:00,63.94,64.15,63.78,64.04,571900.0,44.2345,44.3798,44.1239,44.3037,571900.0
2005-01-11 11:00:00,64.04,64.39,64.02,64.35,561600.0,44.3037,44.5459,44.2899,44.5182,561600.0
2005-01-11 11:30:00,64.34,64.4,63.77,63.87,634000.0,44.5113,44.5528,44.1169,44.1861,634000.0
2005-01-11 12:00:00,63.86,63.92,63.6,63.63,483000.0,44.1792,44.2207,43.9993,44.0201,483000.0
2005-01-11 12:30:00,63.63,63.9,63.63,63.71,436600.0,44.0201,44.2069,44.0201,44.0754,436600.0
2005-01-11 13:00:00,63.72,63.87,63.6,63.76,528600.0,44.0823,44.1861,43.9993,44.11,528600.0
2005-01-11 13:30:00,63.76,64.2,63.7,64.07,617700.0,44.11,44.4144,44.0685,44.3245,617700.0
2005-01-11 14:00:00,64.06,64.26,64.01,64.12,379200.0,44.3176,44.4559,44.283,44.3591,379200.0
2005-01-11 14:30:00,64.12,64.16,63.91,63.94,339500.0,44.3591,44.3867,44.2138,44.2345,339500.0
2005-01-11 15:00:00,63.93,64.1,63.88,63.88,365400.0,44.2276,44.3452,44.193,44.193,365400.0
2005-01-11 15:30:00,63.88,64.13,63.62,63.81,906900.0,44.193,44.366,44.0132,44.1446,906900.0
2005-01-12 09:30:00,63.83,64.34,63.64,64.27,1118200.0,44.1584,44.5113,44.027,44.4628,1118200.0
2005-01-12 10:00:00,64.27,64.6,64.25,64.46,861100.0,44.4628,44.6911,44.449,44.5943,861100.0
2005-01-12 10:30:00,64.43,64.5,64.01,64.12,777300.0,44.5735,44.622,44.283,44.3591,777300.0
2005-01-12 11:00:00,64.12,64.34,64.01,64.21,698400.0,44.3591,44.5113,44.283,44.4213,698400.0
2005-01-12 11:30:00,64.22,64.54,64.16,64.36,502300.0,44.4282,44.6496,44.3867,44.5251,502300.0
2005-01-12 12:00:00,64.36,64.4,64.19,64.39,326000.0,44.5251,44.5528,44.4075,44.5459,326000.0
2005-01-12 12:30:00,64.37,64.46,64.25,64.29,245900.0,44.532,44.5943,44.449,44.4767,245900.0
2005-01-12 13:00:00,64.29,64.5,64.26,64.34,197000.0,44.4767,44.622,44.4559,44.5113,197000.0
2005-01-12 13:30:00,64.34,64.47,64.21,64.28,312400.0,44.5113,44.6012,44.4213,44.4698,312400.0
2005-01-12 14:00:00,64.27,64.55,64.26,64.46,214600.0,44.4628,44.6565,44.4559,44.5943,214600.0
2005-01-12 14:30:00,64.47,64.48,64.26,64.44,375500.0,44.6012,44.6081,44.4559,44.5804,375500.0
2005-01-12 15:00:00,64.44,64.53,64.31,64.52,527800.0,44.5804,44.6427,44.4905,44.6358,527800.0
2005-01-12 15:30:00,64.53,64.93,64.49,64.85,1173900.0,44.6427,44.9194,44.615,44.8641,1173900.0
2005-01-13 09:30:00,64.59,65.97,64.51,65.21,2176700.0,44.6842,45.6389,44.6289,45.1131,2176700.0
2005-01-13 10:00:00,65.22,65.24,64.78,64.85,1063100.0,45.1201,45.1339,44.8157,44.8641,1063100.0
2005-01-13 10:30:00,64.85,64.95,64.22,64.28,985600.0,44.8641,44.9333,44.4282,44.4698,985600.0
2005-01-13 11:00:00,64.28,64.68,64.15,64.57,598900.0,44.4698,44.7465,44.3798,44.6704,598900.0
2005-01-13 11:30:00,64.57,64.68,64.25,64.36,515700.0,44.6704,44.7465,44.449,44.5251,515700.0
2005-01-13 12:00:00,64.36,64.46,64.24,64.41,288000.0,44.5251,44.5943,44.4421,44.5597,288000.0
2005-01-13 12:30:00,64.4,64.57,64.39,64.52,208000.0,44.5528,44.6704,44.5459,44.6358,208000.0
2005-01-13 13:00:00,64.52,64.59,64.42,64.42,258700.0,44.6358,44.6842,44.5666,44.5666,258700.0
2005-01-13 13:30:00,64.43,64.61,64.37,64.54,193000.0,44.5735,44.6981,44.532,44.6496,193000.0
2005-01-13 14:00:00,64.54,64.7,64.47,64.67,186900.0,44.6496,44.7603,44.6012,44.7396,186900.0
2005-01-13 14:30:00,64.66,64.67,64.18,64.25,303400.0,44.7326,44.7396,44.4006,44.449,303400.0
2005-01-13 15:00:00,64.26,64.45,63.86,63.88,421100.0,44.4559,44.5874,44.1792,44.193,421100.0
2005-01-13 15:30:00,63.87,63.94,63.5,63.88,1428200.0,44.1861,44.2345,43.9301,44.193,1428200.0
2005-01-14 09:30:00,64.11,64.39,63.96,64.06,664500.0,44.3522,44.5459,44.2484,44.3176,664500.0
2005-01-14 10:00:00,64.06,64.08,63.69,64.0,580000.0,44.3176,44.3314,44.0616,44.2761,580000.0
2005-01-14 10:30:00,63.99,64.02,63.68,63.72,410100.0,44.2691,44.2899,44.0547,44.0823,410100.0
2005-01-14 11:00:00,63.72,63.95,63.64,63.95,346000.0,44.0823,44.2415,44.027,44.2415,346000.0
2005-01-14 11:30:00,63.96,64.01,62.77,63.41,2039400.0,44.2484,44.283,43.4251,43.8679,2039400.0
2005-01-14 12:00:00,63.41,63.76,63.4,63.75,822800.0,43.8679,44.11,43.861,44.1031,822800.0
2005-01-14 12:30:00,63.75,64.04,63.58,63.89,598000.0,44.1031,44.3037,43.9855,44.2,598000.0
2005-01-14 13:00:00,63.88,64.0,63.84,63.95,295600.0,44.193,44.2761,44.1654,44.2415,295600.0
2005-01-14 13:30:00,63.95,63.97,63.53,63.56,256300.0,44.2415,44.2553,43.9509,43.9717,256300.0
2005-01-14 14:00:00,63.55,63.7,63.35,63.43,319300.0,43.9647,44.0685,43.8264,43.8817,319300.0
2005-01-14 14:30:00,63.43,63.72,63.43,63.72,252900.0,43.8817,44.0823,43.8817,44.0823,252900.0
2005-01-14 15:00:00,63.72,63.79,63.6,63.71,230200.0,44.0823,44.1308,43.9993,44.0754,230200.0
2005-01-14 15:30:00,63.71,63.94,63.63,63.81,527100.0,44.0754,44.2345,44.0201,44.1446,527100.0
2005-01-18 09:30:00,63.66,64.0,63.43,63.67,743000.0,44.0408,44.2761,43.8817,44.0478,743000.0
2005-01-18 10:00:00,63.65,63.74,63.23,63.64,551700.0,44.0339,44.0962,43.7434,44.027,551700.0
2005-01-18 10:30:00,63.65,63.88,63.65,63.8,547800.0,44.0339,44.193,44.0339,44.1377,547800.0
2005-01-18 11:00:00,63.8,64.1,63.72,63.9,430500.0,44.1377,44.3452,44.0823,44.2069,430500.0
2005-01-18 11:30:00,63.89,64.16,63.89,64.06,278100.0,44.2,44.3867,44.2,44.3176,278100.0
2005-01-18 12:00:00,64.06,64.3,64.06,64.25,205000.0,44.3176,44.4836,44.3176,44.449,205000.0
2005-01-18 12:30:00,64.25,64.27,64.04,64.09,204600.0,44.449,44.4628,44.3037,44.3383,204600.0
2005-01-18 13:00:00,64.1,64.28,64.06,64.09,176500.0,44.3452,44.4698,44.3176,44.3383,176500.0
2005-01-18 13:30:00,64.1,64.19,64.02,64.14,254500.0,44.3452,44.4075,44.2899,44.3729,254500.0
2005-01-18 14:00:00,64.15,64.28,64.09,64.2,241900.0,44.3798,44.4698,44.3383,44.4144,241900.0
2005-01-18 14:30:00,64.2,64.24,63.84,63.89,344100.0,44.4144,44.4421,44.1654,44.2,344100.0
2005-01-18 15:00:00,63.89,63.98,63.81,63.9,406100.0,44.2,44.2622,44.1446,44.2069,406100.0
2005-01-18 15:30:00,63.9,64.14,63.82,64.1,667100.0,44.2069,44.3729,44.1515,44.3452,667100.0
2005-01-19 09:30:00,64.04,64.08,63.8,63.98,587100.0,44.3037,44.3314,44.1377,44.2622,587100.0
2005-01-19 10:00:00,63.99,64.1,63.65,63.8,385900.0,44.2691,44.3452,44.0339,44.1377,385900.0
2005-01-19 10:30:00,63.81,63.89,63.56,63.65,401300.0,44.1446,44.2,43.9717,44.0339,401300.0
2005-01-19 11:00:00,63.65,63.88,63.63,63.76,258200.0,44.0339,44.193,44.0201,44.11,258200.0
2005-01-19 11:30:00,63.76,63.9,63.75,63.86,220300.0,44.11,44.2069,44.1031,44.1792,220300.0
2005-01-19 12:00:00,63.88,63.89,63.7,63.79,289800.0,44.193,44.2,44.0685,44.1308,289800.0
2005-01-19 12:30:00,63.78,63.89,63.75,63.89,231400.0,44.1239,44.2,44.1031,44.2,231400.0
2005-01-19 13:00:00,63.89,63.9,63.68,63.68,248200.0,44.2,44.2069,44.0547,44.0547,248200.0
2005-01-19 13:30:00,63.69,63.83,63.63,63.79,195000.0,44.0616,44.1584,44.0201,44.1308,195000.0
2005-01-19 14:00:00,63.78,63.95,63.73,63.93,261300.0,44.1239,44.2415,44.0893,44.2276,261300.0
2005-01-19 14:30:00,63.95,63.98,63.73,63.77,237500.0,44.2415,44.2622,44.0893,44.1169,237500.0
2005-01-19 15:00:00,63.78,63.84,63.31,63.31,427800.0,44.1239,44.1654,43.7987,43.7987,427800.0
2005-01-19 15:30:00,63.31,63.65,63.3,63.48,737100.0,43.7987,44.0339,43.7918,43.9163,737100.0
2005-01-20 09:30:00,63.69,63.93,63.55,63.85,891600.0,44.0616,44.2276,43.9647,44.1723,891600.0
2005-01-20 10:00:00,63.86,63.95,63.67,63.71,498700.0,44.1792,44.2415,44.0478,44.0754,498700.0
2005-01-20 10:30:00,63.75,63.78,63.49,63.67,274300.0,44.1031,44.1239,43.9232,44.0478,274300.0
2005-01-20 11:00:00,63.64,63.84,63.35,63.53,319400.0,44.027,44.1654,43.8264,43.9509,319400.0
2005-01-20 11:30:00,63.53,63.75,63.47,63.65,242100.0,43.9509,44.1031,43.9094,44.0339,242100.0
2005-01-20 12:00:00,63.65,63.7,63.42,63.63,236600.0,44.0339,44.0685,43.8748,44.0201,236600.0
2005-01-20 12:30:00,63.63,63.72,63.39,63.44,208500.0,44.0201,44.0823,43.854,43.8886,208500.0
2005-01-20 13:00:00,63.43,63.45,62.85,62.88,683200.0,43.8817,43.8956,43.4805,43.5012,683200.0
2005-01-20 13:30:00,62.87,63.34,62.75,62.78,595800.0,43.4943,43.8195,43.4113,43.432,595800.0
2005-01-20 14:00:00,62.77,63.1,62.77,62.87,572500.0,43.4251,43.6534,43.4251,43.4943,572500.0
2005-01-20 14:30:00,62.88,62.92,62.8,62.8,522700.0,43.5012,43.5289,43.4459,43.4459,522700.0
2005-01-20 15:00:00,62.8,62.92,62.63,62.7,643500.0,43.4459,43.5289,43.3283,43.3767,643500.0
2005-01-20 15:30:00,62.7,62.96,62.61,62.63,914400.0,43.3767,43.5566,43.3144,43.3283,914400.0
2005-01-21 09:30:00,62.68,63.29,62.5,62.68,1762700.0,43.3629,43.7849,43.2383,43.3629,1762700.0
2005-01-21 10:00:00,62.67,63.19,62.55,63.13,630700.0,43.3559,43.7157,43.2729,43.6742,630700.0
2005-01-21 10:30:00,63.1,63.33,62.95,63.02,449600.0,43.6534,43.8125,43.5496,43.5981,449600.0
2005-01-21 11:00:00,63.0,63.13,62.75,63.09,291000.0,43.5842,43.6742,43.4113,43.6465,291000.0
2005-01-21 11:30:00,63.06,63.15,62.95,63.06,254700.0,43.6257,43.688,43.5496,43.6257,254700.0
2005-01-21 12:00:00,63.05,63.32,62.95,63.21,238800.0,43.6188,43.8056,43.5496,43.7295,238800.0
2005-01-21 12:30:00,63.22,63.34,63.19,63.3,310400.0,43.7364,43.8195,43.7157,43.7918,310400.0
2005-01-21 13:00:00,63.3,63.3,63.1,63.12,265700.0,43.7918,43.7918,43.6534,43.6673,265700.0
2005-01-21 13:30:00,63.12,63.13,62.71,62.87,535400.0,43.6673,43.6742,43.3836,43.4943,535400.0
2005-01-21 14:00:00,62.85,62.98,62.75,62.91,314500.0,43.4805,43.5704,43.4113,43.522,314500.0
2005-01-21 14:30:00,62.92,62.92,62.4,62.48,435900.0,43.5289,43.5289,43.1691,43.2245,435900.0
2005-01-21 15:00:00,62.45,62.77,62.4,62.73,540200.0,43.2037,43.4251,43.1691,43.3974,540200.0
2005-01-21 15:30:00,62.73,62.8,62.5,62.56,701200.0,43.3974,43.4459,43.2383,43.2798,701200.0
2005-01-24 09:30:00,62.76,62.98,62.54,62.72,927100.0,43.4182,43.5704,43.266,43.3905,927100.0
2005-01-24 10:00:00,62.74,62.98,62.55,62.95,668500.0,43.4044,43.5704,43.2729,43.5496,668500.0
2005-01-24 10:30:00,62.95,63.18,62.78,62.97,539800.0,43.5496,43.7088,43.432,43.5635,539800.0
2005-01-24 11:00:00,62.96,63.22,62.74,63.03,365200.0,43.5566,43.7364,43.4044,43.605,365200.0
2005-01-24 11:30:00,63.03,63.1,62.71,62.99,448000.0,43.605,43.6534,43.3836,43.5773,448000.0
2005-01-24 12:00:00,63.0,63.17,62.78,62.93,338400.0,43.5842,43.7018,43.432,43.5358,338400.0
2005-01-24 12:30:00,62.93,62.94,62.68,62.85,399000.0,43.5358,43.5427,43.3629,43.4805,399000.0
2005-01-24 13:00:00,62.86,63.17,62.86,63.07,233000.0,43.4874,43.7018,43.4874,43.6327,233000.0
2005-01-24 13:30:00,63.07,63.1,62.65,62.71,258700.0,43.6327,43.6534,43.3421,43.3836,258700.0
2005-01-24 14:00:00,62.7,62.89,62.58,62.59,216700.0,43.3767,43.5081,43.2937,43.3006,216700.0
2005-01-24 14:30:00,62.6,62.6,61.69,61.81,797300.0,43.3075,43.3075,42.678,42.761,797300.0
2005-01-24 15:00:00,61.81,62.15,61.75,62.09,745300.0,42.761,42.9962,42.7195,42.9547,745300.0
2005-01-24 15:30:00,62.09,62.27,61.96,62.25,877300.0,42.9547,43.0792,42.8648,43.0654,877300.0
2005-01-25 09:30:00,62.49,63.14,62.1,63.04,899400.0,43.2314,43.6811,42.9616,43.6119,899400.0
2005-01-25 10:00:00,63.04,63.49,62.98,63.42,576100.0,43.6119,43.9232,43.5704,43.8748,576100.0
2005-01-25 10:30:00,63.42,63.57,63.3,63.55,466700.0,43.8748,43.9786,43.7918,43.9647,466700.0
2005-01-25 11:00:00,63.55,63.59,63.43,63.54,370300.0,43.9647,43.9924,43.8817,43.9578,370300.0
2005-01-25 11:30:00,63.54,63.59,63.15,63.31,343800.0,43.9578,43.9924,43.688,43.7987,343800.0
2005-01-25 12:00:00,63.31,63.36,63.08,63.33,291100.0,43.7987,43.8333,43.6396,43.8125,291100.0
2005-01-25 12:30:00,63.35,63.47,63.15,63.15,223200.0,43.8264,43.9094,43.688,43.688,223200.0
2005-01-25 13:00:00,63.16,63.55,63.15,63.34,382200.0,43.6949,43.9647,43.688,43.8195,382200.0
2005-01-25 13:30:00,63.32,63.36,63.18,63.25,216300.0,43.8056,43.8333,43.7088,43.7572,216300.0
2005-01-25 14:00:00,63.25,63.31,62.32,62.32,868300.0,43.7572,43.7987,43.1138,43.1138,868300.0
2005-01-25 14:30:00,62.35,62.72,62.31,62.53,547900.0,43.1346,43.3905,43.1069,43.2591,547900.0
2005-01-25 15:00:00,62.54,62.56,61.91,62.17,833800.0,43.266,43.2798,42.8302,43.01,833800.0
2005-01-25 15:30:00,62.17,62.32,61.97,62.18,1159600.0,43.01,43.1138,42.8717,43.017,1159600.0
2005-01-26 09:30:00,62.57,63.43,62.35,63.37,1419900.0,43.2868,43.8817,43.1346,43.8402,1419900.0
2005-01-26 10:00:00,63.37,63.55,63.31,63.48,816600.0,43.8402,43.9647,43.7987,43.9163,816600.0
2005-01-26 10:30:00,63.47,63.56,63.22,63.44,631500.0,43.9094,43.9717,43.7364,43.8886,631500.0
2005-01-26 11:00:00,63.45,63.65,63.3,63.35,801300.0,43.8956,44.0339,43.7918,43.8264,801300.0
2005-01-26 11:30:00,63.35,63.57,63.33,63.57,390200.0,43.8264,43.9786,43.8125,43.9786,390200.0
2005-01-26 12:00:00,63.57,63.73,63.51,63.58,355100.0,43.9786,44.0893,43.9371,43.9855,355100.0
2005-01-26 12:30:00,63.56,63.66,63.44,63.46,350000.0,43.9717,44.0408,43.8886,43.9025,350000.0
2005-01-26 13:00:00,63.46,63.61,63.44,63.5,307400.0,43.9025,44.0062,43.8886,43.9301,307400.0
2005-01-26 13:30:00,63.51,63.55,63.27,63.4,602100.0,43.9371,43.9647,43.771,43.861,602100.0
2005-01-26 14:00:00,63.41,63.67,63.37,63.61,429200.0,43.8679,44.0478,43.8402,44.0062,429200.0
2005-01-26 14:30:00,63.61,63.74,63.5,63.54,538200.0,44.0062,44.0962,43.9301,43.9578,538200.0
2005-01-26 15:00:00,63.54,63.71,63.38,63.61,519800.0,43.9578,44.0754,43.8471,44.0062,519800.0
2005-01-26 15:30:00,63.62,63.84,63.6,63.64,1035600.0,44.0132,44.1654,43.9993,44.027,1035600.0
2005-01-27 09:30:00,62.1,62.57,62.04,62.46,2531500.0,42.9616,43.2868,42.9201,43.2107,2531500.0
2005-01-27 10:00:00,62.47,62.79,62.36,62.5,1277700.0,43.2176,43.439,43.1415,43.2383,1277700.0
2005-01-27 10:30:00,62.5,62.62,62.15,62.3,840600.0,43.2383,43.3213,42.9962,43.1,840600.0
2005-01-27 11:00:00,62.29,62.4,62.23,62.26,788200.0,43.0931,43.1691,43.0515,43.0723,788200.0
2005-01-27 11:30:00,62.24,62.5,62.22,62.32,644000.0,43.0585,43.2383,43.0446,43.1138,644000.0
2005-01-27 12:00:00,62.32,62.35,62.22,62.29,444400.0,43.1138,43.1346,43.0446,43.0931,444400.0
2005-01-27 12:30:00,62.29,62.42,62.24,62.26,495000.0,43.0931,43.183,43.0585,43.0723,495000.0
2005-01-27 13:00:00,62.26,62.3,61.83,61.9,1052600.0,43.0723,43.1,42.7748,42.8232,1052600.0
2005-01-27 13:30:00,61.89,62.0,61.6,61.81,804800.0,42.8163,42.8924,42.6157,42.761,804800.0
2005-01-27 14:00:00,61.81,61.87,61.45,61.48,968200.0,42.761,42.8025,42.5119,42.5327,968200.0
2005-01-27 14:30:00,61.48,61.51,61.22,61.32,1305000.0,42.5327,42.5534,42.3528,42.422,1305000.0
2005-01-27 15:00:00,61.3,61.83,61.15,61.8,1444600.0,42.4082,42.7748,42.3044,42.7541,1444600.0
2005-01-27 15:30:00,61.8,61.92,61.51,61.51,1909300.0,42.7541,42.8371,42.5534,42.5534,1909300.0
2005-01-28 09:30:00,61.47,61.86,61.1,61.28,1245500.0,42.5258,42.7956,42.2698,42.3943,1245500.0
2005-01-28 10:00:00,61.28,61.4,61.15,61.35,1023400.0,42.3943,42.4773,42.3044,42.4427,1023400.0
2005-01-28 10:30:00,61.34,61.66,61.17,61.2,483500.0,42.4358,42.6572,42.3182,42.339,483500.0
2005-01-28 11:00:00,61.23,61.31,60.65,60.76,1113800.0,42.3597,42.4151,41.9585,42.0346,1113800.0
2005-01-28 11:30:00,60.76,60.89,60.72,60.78,600700.0,42.0346,42.1245,42.0069,42.0484,600700.0
2005-01-28 12:00:00,60.81,60.95,60.75,60.79,468800.0,42.0692,42.166,42.0277,42.0553,468800.0
2005-01-28 12:30:00,60.77,60.87,60.49,60.59,537800.0,42.0415,42.1107,41.8478,41.917,537800.0
2005-01-28 13:00:00,60.6,60.75,60.49,60.67,475600.0,41.9239,42.0277,41.8478,41.9723,475600.0
2005-01-28 13:30:00,60.69,60.7,60.48,60.52,404300.0,41.9861,41.9931,41.8409,41.8685,404300.0
2005-01-28 14:00:00,60.51,60.57,60.17,60.55,889200.0,41.8616,41.9031,41.6264,41.8893,889200.0
2005-01-28 14:30:00,60.54,60.56,60.36,60.51,489100.0,41.8824,41.8962,41.7579,41.8616,489100.0
2005-01-28 15:00:00,60.51,60.6,60.39,60.59,571700.0,41.8616,41.9239,41.7786,41.917,571700.0
2005-01-28 15:30:00,60.59,61.32,60.52,61.32,1774900.0,41.917,42.422,41.8685,42.422,1774900.0
2005-01-31 09:30:00,61.6,62.23,61.49,62.23,1059400.0,42.6157,43.0515,42.5396,43.0515,1059400.0
2005-01-31 10:00:00,62.23,62.27,61.78,61.84,666000.0,43.0515,43.0792,42.7402,42.7817,666000.0
2005-01-31 10:30:00,61.86,62.14,61.82,62.12,412900.0,42.7956,42.9893,42.7679,42.9754,412900.0
2005-01-31 11:00:00,62.12,62.15,61.96,62.11,522600.0,42.9754,42.9962,42.8648,42.9685,522600.0
2005-01-31 11:30:00,62.11,62.12,61.97,62.01,366000.0,42.9685,42.9754,42.8717,42.8993,366000.0
2005-01-31 12:00:00,62.01,62.09,61.9,62.01,530600.0,42.8993,42.9547,42.8232,42.8993,530600.0
2005-01-31 12:30:00,62.01,62.08,61.92,61.97,233700.0,42.8993,42.9478,42.8371,42.8717,233700.0
2005-01-31 13:00:00,61.97,61.99,61.84,61.87,335400.0,42.8717,42.8855,42.7817,42.8025,335400.0
2005-01-31 13:30:00,61.87,61.99,61.77,61.93,513300.0,42.8025,42.8855,42.7333,42.844,513300.0
2005-01-31 14:00:00,61.93,62.08,61.9,61.92,407300.0,42.844,42.9478,42.8232,42.8371,407300.0
2005-01-31 14:30:00,61.93,62.08,61.92,61.95,615600.0,42.844,42.9478,42.8371,42.8578,615600.0
2005-01-31 15:00:00,61.96,62.09,61.89,62.02,627800.0,42.8648,42.9547,42.8163,42.9063,627800.0
2005-01-31 15:30:00,62.02,62.22,61.96,62.22,997300.0,42.9063,43.0446,42.8648,43.0446,997300.0
2005-02-01 09:30:00,61.99,62.38,61.98,62.37,901700.0,42.8855,43.1553,42.8786,43.1484,901700.0
2005-02-01 10:00:00,62.36,62.45,62.22,62.33,663800.0,43.1415,43.2037,43.0446,43.1207,663800.0
2005-02-01 10:30:00,62.33,62.4,62.27,62.36,343300.0,43.1207,43.1691,43.0792,43.1415,343300.0
2005-02-01 11:00:00,62.37,62.55,62.36,62.43,642900.0,43.1484,43.2729,43.1415,43.1899,642900.0
2005-02-01 11:30:00,62.42,62.7,62.33,62.7,562300.0,43.183,43.3767,43.1207,43.3767,562300.0
2005-02-01 12:00:00,62.68,62.85,62.68,62.74,528300.0,43.3629,43.4805,43.3629,43.4044,528300.0
2005-02-01 12:30:00,62.75,62.8,62.54,62.58,458400.0,43.4113,43.4459,43.266,43.2937,458400.0
2005-02-01 13:00:00,62.58,62.6,62.54,62.56,459100.0,43.2937,43.3075,43.266,43.2798,459100.0
2005-02-01 13:30:00,62.56,62.59,62.5,62.55,341300.0,43.2798,43.3006,43.2383,43.2729,341300.0
2005-02-01 14:00:00,62.55,62.6,62.43,62.48,623100.0,43.2729,43.3075,43.1899,43.2245,623100.0
2005-02-01 14:30:00,62.48,62.52,62.3,62.38,797200.0,43.2245,43.2522,43.1,43.1553,797200.0
2005-02-01 15:00:00,62.39,62.57,62.38,62.4,645700.0,43.1622,43.2868,43.1553,43.1691,645700.0
2005-02-01 15:30:00,62.39,62.52,62.39,62.52,718500.0,43.1622,43.2522,43.1622,43.2522,718500.0
2005-02-02 09:30:00,62.44,62.5,61.95,62.3,1161500.0,43.1968,43.2383,42.8578,43.1,1161500.0
2005-02-02 10:00:00,62.29,62.33,62.2,62.3,391200.0,43.0931,43.1207,43.0308,43.1,391200.0
2005-02-02 10:30:00,62.3,62.69,62.29,62.69,430300.0,43.1,43.3698,43.0931,43.3698,430300.0
2005-02-02 11:00:00,62.69,62.78,62.41,62.43,398100.0,43.3698,43.432,43.1761,43.1899,398100.0
2005-02-02 11:30:00,62.43,62.55,62.4,62.51,275100.0,43.1899,43.2729,43.1691,43.2452,275100.0
2005-02-02 12:00:00,62.51,62.55,62.45,62.49,219300.0,43.2452,43.2729,43.2037,43.2314,219300.0
2005-02-02 12:30:00,62.48,62.5,62.41,62.5,171800.0,43.2245,43.2383,43.1761,43.2383,171800.0
2005-02-02 13:00:00,62.5,62.64,62.44,62.63,285000.0,43.2383,43.3352,43.1968,43.3283,285000.0
2005-02-02 13:30:00,62.62,62.74,62.62,62.7,217400.0,43.3213,43.4044,43.3213,43.3767,217400.0
2005-02-02 14:00:00,62.7,63.11,62.69,63.0,761100.0,43.3767,43.6603,43.3698,43.5842,761100.0
2005-02-02 14:30:00,62.97,62.99,62.54,62.6,641500.0,43.5635,43.5773,43.266,43.3075,641500.0
2005-02-02 15:00:00,62.6,62.7,62.35,62.59,647700.0,43.3075,43.3767,43.1346,43.3006,647700.0
2005-02-02 15:30:00,62.59,62.87,62.51,62.65,660100.0,43.3006,43.4943,43.2452,43.3421,660100.0
2005-02-03 09:30:00,62.25,62.7,62.08,62.59,569200.0,43.0654,43.3767,42.9478,43.3006,569200.0
2005-02-03 10:00:00,62.59,62.61,62.27,62.33,601300.0,43.3006,43.3144,43.0792,43.1207,601300.0
2005-02-03 10:30:00,62.31,62.43,61.98,62.0,401800.0,43.1069,43.1899,42.8786,42.8924,401800.0
2005-02-03 11:00:00,62.0,62.08,61.79,61.91,489100.0,42.8924,42.9478,42.7471,42.8302,489100.0
2005-02-03 11:30:00,61.91,62.18,61.82,61.85,323700.0,42.8302,43.017,42.7679,42.7887,323700.0
2005-02-03 12:00:00,61.86,61.98,61.79,61.91,236700.0,42.7956,42.8786,42.7471,42.8302,236700.0
2005-02-03 12:30:00,61.9,61.94,61.74,61.87,252800.0,42.8232,42.8509,42.7126,42.8025,252800.0
2005-02-03 13:00:00,61.86,62.07,61.81,62.0,329100.0,42.7956,42.9409,42.761,42.8924,329100.0
2005-02-03 13:30:00,62.0,62.13,61.99,62.05,267100.0,42.8924,42.9824,42.8855,42.927,267100.0
2005-02-03 14:00:00,62.07,62.18,61.99,62.03,347600.0,42.9409,43.017,42.8855,42.9132,347600.0
2005-02-03 14:30:00,62.02,62.05,61.76,61.87,377100.0,42.9063,42.927,42.7264,42.8025,377100.0
2005-02-03 15:00:00,61.88,61.98,61.75,61.88,320200.0,42.8094,42.8786,42.7195,42.8094,320200.0
2005-02-03 15:30:00,61.89,62.3,61.89,62.14,562400.0,42.8163,43.1,42.8163,42.9893,562400.0
2005-02-04 09:30:00,61.86,62.54,61.66,62.45,988300.0,42.7956,43.266,42.6572,43.2037,988300.0
2005-02-04 10:00:00,62.41,62.93,62.41,62.82,925100.0,43.1761,43.5358,43.1761,43.4597,925100.0
2005-02-04 10:30:00,62.82,62.94,62.67,62.77,428600.0,43.4597,43.5427,43.3559,43.4251,428600.0
2005-02-04 11:00:00,62.76,63.06,62.75,62.86,479400.0,43.4182,43.6257,43.4113,43.4874,479400.0
2005-02-04 11:30:00,62.84,62.86,62.52,62.54,397100.0,43.4735,43.4874,43.2522,43.266,397100.0
2005-02-04 12:00:00,62.55,62.74,62.49,62.7,325700.0,43.2729,43.4044,43.2314,43.3767,325700.0
2005-02-04 12:30:00,62.68,62.84,62.51,62.84,268800.0,43.3629,43.4735,43.2452,43.4735,268800.0
2005-02-04 13:00:00,62.84,62.85,62.65,62.76,186800.0,43.4735,43.4805,43.3421,43.4182,186800.0
2005-02-04 13:30:00,62.76,63.24,62.73,62.94,516400.0,43.4182,43.7503,43.3974,43.5427,516400.0
2005-02-04 14:00:00,62.95,63.9,62.81,62.86,680500.0,43.5496,44.2069,43.4528,43.4874,680500.0
2005-02-04 14:30:00,62.85,62.88,62.6,62.76,490400.0,43.4805,43.5012,43.3075,43.4182,490400.0
2005-02-04 15:00:00,62.76,62.96,62.68,62.81,515800.0,43.4182,43.5566,43.3629,43.4528,515800.0
2005-02-04 15:30:00,62.82,63.01,62.73,62.81,1069900.0,43.4597,43.5912,43.3974,43.4528,1069900.0
2005-02-07 09:30:00,62.76,62.83,62.4,62.68,650400.0,43.4182,43.4666,43.1691,43.3629,650400.0
2005-02-07 10:00:00,62.67,62.74,62.5,62.65,254900.0,43.3559,43.4044,43.2383,43.3421,254900.0
2005-02-07 10:30:00,62.65,62.78,62.48,62.76,307300.0,43.3421,43.432,43.2245,43.4182,307300.0
2005-02-07 11:00:00,62.76,62.98,62.7,62.94,279600.0,43.4182,43.5704,43.3767,43.5427,279600.0
2005-02-07 11:30:00,62.93,62.94,62.57,62.76,304900.0,43.5358,43.5427,43.2868,43.4182,304900.0
2005-02-07 12:00:00,62.75,62.93,62.61,62.93,224400.0,43.4113,43.5358,43.3144,43.5358,224400.0
2005-02-07 12:30:00,62.93,62.96,62.85,62.94,188500.0,43.5358,43.5566,43.4805,43.5427,188500.0
2005-02-07 13:00:00,62.94,62.99,62.87,62.98,173400.0,43.5427,43.5773,43.4943,43.5704,173400.0
2005-02-07 13:30:00,62.98,63.0,62.82,62.89,225300.0,43.5704,43.5842,43.4597,43.5081,225300.0
2005-02-07 14:00:00,62.9,62.99,62.89,62.98,154500.0,43.5151,43.5773,43.5081,43.5704,154500.0
2005-02-07 14:30:00,62.98,63.13,62.95,63.05,316000.0,43.5704,43.6742,43.5496,43.6188,316000.0
2005-02-07 15:00:00,63.06,63.19,62.99,63.16,387400.0,43.6257,43.7157,43.5773,43.6949,387400.0
2005-02-07 15:30:00,63.18,63.18,63.03,63.17,460700.0,43.7088,43.7088,43.605,43.7018,460700.0
2005-02-08 09:30:00,63.25,63.38,63.15,63.37,472000.0,43.7572,43.8471,43.688,43.8402,472000.0
2005-02-08 10:00:00,63.38,63.45,63.2,63.26,311300.0,43.8471,43.8956,43.7226,43.7641,311300.0
2005-02-08 10:30:00,63.27,63.5,63.26,63.3,357600.0,43.771,43.9301,43.7641,43.7918,357600.0
2005-02-08 11:00:00,63.3,63.39,63.24,63.38,216000.0,43.7918,43.854,43.7503,43.8471,216000.0
2005-02-08 11:30:00,63.38,63.4,63.24,63.28,312000.0,43.8471,43.861,43.7503,43.7779,312000.0
2005-02-08 12:00:00,63.28,63.28,62.99,63.02,418100.0,43.7779,43.7779,43.5773,43.5981,418100.0
2005-02-08 12:30:00,63.03,63.05,62.84,63.0,310600.0,43.605,43.6188,43.4735,43.5842,310600.0
2005-02-08 13:00:00,62.99,63.12,62.95,63.0,435100.0,43.5773,43.6673,43.5496,43.5842,435100.0
2005-02-08 13:30:00,63.01,63.02,62.87,62.89,304400.0,43.5912,43.5981,43.4943,43.5081,304400.0
2005-02-08 14:00:00,62.89,62.98,62.86,62.9,234200.0,43.5081,43.5704,43.4874,43.5151,234200.0
2005-02-08 14:30:00,62.89,63.05,62.87,63.05,358700.0,43.5081,43.6188,43.4943,43.6188,358700.0
2005-02-08 15:00:00,63.06,63.16,63.0,63.13,480700.0,43.6257,43.6949,43.5842,43.6742,480700.0
2005-02-08 15:30:00,63.14,63.21,63.02,63.06,756000.0,43.6811,43.7295,43.5981,43.6257,756000.0
2005-02-09 09:30:00,63.08,63.14,62.75,62.84,511100.0,43.6396,43.6811,43.4113,43.4735,511100.0
2005-02-09 10:00:00,62.84,62.86,62.24,62.32,686900.0,43.4735,43.4874,43.0585,43.1138,686900.0
2005-02-09 10:30:00,62.32,62.37,62.05,62.26,688100.0,43.1138,43.1484,42.927,43.0723,688100.0
2005-02-09 11:00:00,62.26,62.38,62.13,62.35,303300.0,43.0723,43.1553,42.9824,43.1346,303300.0
2005-02-09 11:30:00,62.37,62.46,62.2,62.3,260700.0,43.1484,43.2107,43.0308,43.1,260700.0
2005-02-09 12:00:00,62.3,62.37,62.25,62.26,238200.0,43.1,43.1484,43.0654,43.0723,238200.0
2005-02-09 12:30:00,62.26,62.57,62.25,62.48,198600.0,43.0723,43.2868,43.0654,43.2245,198600.0
2005-02-09 13:00:00,62.48,62.75,62.43,62.7,286000.0,43.2245,43.4113,43.1899,43.3767,286000.0
2005-02-09 13:30:00,62.73,62.82,62.62,62.66,198200.0,43.3974,43.4597,43.3213,43.349,198200.0
2005-02-09 14:00:00,62.66,62.71,62.39,62.52,358800.0,43.349,43.3836,43.1622,43.2522,358800.0
2005-02-09 14:30:00,62.5,62.59,62.39,62.41,329700.0,43.2383,43.3006,43.1622,43.1761,329700.0
2005-02-09 15:00:00,62.41,62.57,62.2,62.55,554800.0,43.1761,43.2868,43.0308,43.2729,554800.0
2005-02-09 15:30:00,62.55,62.58,62.03,62.06,727300.0,43.2729,43.2937,42.9132,42.9339,727300.0
2005-02-10 09:30:00,62.29,62.74,62.13,62.67,669800.0,43.0931,43.4044,42.9824,43.3559,669800.0
2005-02-10 10:00:00,62.66,62.74,62.28,62.37,529700.0,43.349,43.4044,43.0861,43.1484,529700.0
2005-02-10 10:30:00,62.39,62.45,62.03,62.05,628100.0,43.1622,43.2037,42.9132,42.927,628100.0
2005-02-10 11:00:00,62.04,62.39,62.01,62.39,354300.0,42.9201,43.1622,42.8993,43.1622,354300.0
2005-02-10 11:30:00,62.39,62.65,62.31,62.53,308200.0,43.1622,43.3421,43.1069,43.2591,308200.0
2005-02-10 12:00:00,62.53,62.62,62.32,62.57,261800.0,43.2591,43.3213,43.1138,43.2868,261800.0
2005-02-10 12:30:00,62.58,62.65,62.48,62.6,248600.0,43.2937,43.3421,43.2245,43.3075,248600.0
2005-02-10 13:00:00,62.58,62.77,62.37,62.75,300900.0,43.2937,43.4251,43.1484,43.4113,300900.0
2005-02-10 13:30:00,62.76,63.04,62.76,62.96,433000.0,43.4182,43.6119,43.4182,43.5566,433000.0
2005-02-10 14:00:00,62.97,63.02,62.74,62.92,351300.0,43.5635,43.5981,43.4044,43.5289,351300.0
2005-02-10 14:30:00,62.91,63.09,62.5,62.99,621300.0,43.522,43.6465,43.2383,43.5773,621300.0
2005-02-10 15:00:00,62.99,63.15,62.92,63.11,446000.0,43.5773,43.688,43.5289,43.6603,446000.0
2005-02-10 15:30:00,63.1,63.11,62.76,62.77,798600.0,43.6534,43.6603,43.4182,43.4251,798600.0
2005-02-11 09:30:00,62.81,63.19,62.68,63.01,627500.0,43.4528,43.7157,43.3629,43.5912,627500.0
2005-02-11 10:00:00,63.01,63.17,62.88,63.12,546200.0,43.5912,43.7018,43.5012,43.6673,546200.0
2005-02-11 10:30:00,63.13,63.31,63.02,63.27,648300.0,43.6742,43.7987,43.5981,43.771,648300.0
2005-02-11 11:00:00,63.28,63.99,63.25,63.98,877100.0,43.7779,44.2691,43.7572,44.2622,877100.0
2005-02-11 11:30:00,63.99,64.0,63.66,63.79,684800.0,44.2691,44.2761,44.0408,44.1308,684800.0
2005-02-11 12:00:00,63.79,63.84,63.27,63.7,1161500.0,44.1308,44.1654,43.771,44.0685,1161500.0
2005-02-11 12:30:00,63.7,63.9,63.58,63.74,473000.0,44.0685,44.2069,43.9855,44.0962,473000.0
2005-02-11 13:00:00,63.74,63.81,63.56,63.56,336500.0,44.0962,44.1446,43.9717,43.9717,336500.0
2005-02-11 13:30:00,63.58,63.98,63.58,63.9,391500.0,43.9855,44.2622,43.9855,44.2069,391500.0
2005-02-11 14:00:00,63.9,63.96,63.8,63.88,339500.0,44.2069,44.2484,44.1377,44.193,339500.0
2005-02-11 14:30:00,63.89,63.96,63.78,63.79,487500.0,44.2,44.2484,44.1239,44.1308,487500.0
2005-02-11 15:00:00,63.78,63.93,63.69,63.9,447800.0,44.1239,44.2276,44.0616,44.2069,447800.0
2005-02-11 15:30:00,63.9,63.9,63.5,63.5,813200.0,44.2069,44.2069,43.9301,43.9301,813200.0
2005-02-14 09:30:00,63.4,63.88,62.28,63.62,722600.0,43.861,44.193,43.0861,44.0132,722600.0
2005-02-14 10:00:00,63.62,63.64,63.45,63.57,325300.0,44.0132,44.027,43.8956,43.9786,325300.0
2005-02-14 10:30:00,63.56,63.62,63.39,63.46,364200.0,43.9717,44.0132,43.854,43.9025,364200.0
2005-02-14 11:00:00,63.45,63.7,63.28,63.7,438300.0,43.8956,44.0685,43.7779,44.0685,438300.0
2005-02-14 11:30:00,63.7,63.89,63.58,63.75,339000.0,44.0685,44.2,43.9855,44.1031,339000.0
2005-02-14 12:00:00,63.73,63.74,63.55,63.65,147200.0,44.0893,44.0962,43.9647,44.0339,147200.0
2005-02-14 12:30:00,63.65,63.67,63.53,63.53,245700.0,44.0339,44.0478,43.9509,43.9509,245700.0
2005-02-14 13:00:00,63.53,63.55,63.29,63.35,329400.0,43.9509,43.9647,43.7849,43.8264,329400.0
2005-02-14 13:30:00,63.36,63.41,63.34,63.38,258900.0,43.8333,43.8679,43.8195,43.8471,258900.0
2005-02-14 14:00:00,63.38,63.48,63.27,63.35,243500.0,43.8471,43.9163,43.771,43.8264,243500.0
2005-02-14 14:30:00,63.35,63.46,63.21,63.28,307900.0,43.8264,43.9025,43.7295,43.7779,307900.0
2005-02-14 15:00:00,63.28,63.44,63.24,63.4,327300.0,43.7779,43.8886,43.7503,43.861,327300.0
2005-02-14 15:30:00,63.4,63.41,63.16,63.3,717400.0,43.861,43.8679,43.6949,43.7918,717400.0
2005-02-15 09:30:00,63.28,63.52,63.1,63.5,680900.0,43.7779,43.944,43.6534,43.9301,680900.0
2005-02-15 10:00:00,63.5,63.99,63.38,63.98,513100.0,43.9301,44.2691,43.8471,44.2622,513100.0
2005-02-15 10:30:00,63.98,64.09,63.89,64.07,789000.0,44.2622,44.3383,44.2,44.3245,789000.0
2005-02-15 11:00:00,64.05,64.17,63.9,64.03,476400.0,44.3106,44.3937,44.2069,44.2968,476400.0
2005-02-15 11:30:00,64.02,64.03,63.83,63.97,318400.0,44.2899,44.2968,44.1584,44.2553,318400.0
2005-02-15 12:00:00,63.96,63.98,63.87,63.9,177200.0,44.2484,44.2622,44.1861,44.2069,177200.0
2005-02-15 12:30:00,63.9,63.95,63.84,63.84,277600.0,44.2069,44.2415,44.1654,44.1654,277600.0
2005-02-15 13:00:00,63.85,63.9,63.55,63.55,305600.0,44.1723,44.2069,43.9647,43.9647,305600.0
2005-02-15 13:30:00,63.55,63.61,63.29,63.46,449300.0,43.9647,44.0062,43.7849,43.9025,449300.0
2005-02-15 14:00:00,63.47,63.67,63.46,63.63,293900.0,43.9094,44.0478,43.9025,44.0201,293900.0
2005-02-15 14:30:00,63.64,63.82,63.55,63.82,206200.0,44.027,44.1515,43.9647,44.1515,206200.0
2005-02-15 15:00:00,63.82,63.96,63.8,63.83,335600.0,44.1515,44.2484,44.1377,44.1584,335600.0
2005-02-15 15:30:00,63.82,63.96,63.65,63.72,574700.0,44.1515,44.2484,44.0339,44.0823,574700.0
2005-02-16 09:30:00,63.3,63.45,63.03,63.32,824200.0,43.7918,43.8956,43.605,43.8056,824200.0
2005-02-16 10:00:00,63.32,63.89,63.31,63.65,451700.0,43.8056,44.2,43.7987,44.0339,451700.0
2005-02-16 10:30:00,63.65,63.77,63.5,63.63,326400.0,44.0339,44.1169,43.9301,44.0201,326400.0
2005-02-16 11:00:00,63.63,63.65,63.48,63.51,290700.0,44.0201,44.0339,43.9163,43.9371,290700.0
2005-02-16 11:30:00,63.52,63.54,63.43,63.5,251700.0,43.944,43.9578,43.8817,43.9301,251700.0
2005-02-16 12:00:00,63.5,63.5,63.31,63.32,275200.0,43.9301,43.9301,43.7987,43.8056,275200.0
2005-02-16 12:30:00,63.32,63.35,63.25,63.27,237500.0,43.8056,43.8264,43.7572,43.771,237500.0
2005-02-16 13:00:00,63.27,63.32,63.21,63.3,239900.0,43.771,43.8056,43.7295,43.7918,239900.0
2005-02-16 13:30:00,63.3,63.31,63.1,63.15,274500.0,43.7918,43.7987,43.6534,43.688,274500.0
2005-02-16 14:00:00,63.16,63.26,63.1,63.25,272200.0,43.6949,43.7641,43.6534,43.7572,272200.0
2005-02-16 14:30:00,63.25,63.47,63.24,63.46,443300.0,43.7572,43.9094,43.7503,43.9025,443300.0
2005-02-16 15:00:00,63.47,63.51,63.38,63.43,355000.0,43.9094,43.9371,43.8471,43.8817,355000.0
2005-02-16 15:30:00,63.44,63.49,63.3,63.35,540300.0,43.8886,43.9232,43.7918,43.8264,540300.0
2005-02-17 09:30:00,63.68,63.96,63.52,63.79,760000.0,44.0547,44.2484,43.944,44.1308,760000.0
2005-02-17 10:00:00,63.79,63.8,63.05,63.16,647700.0,44.1308,44.1377,43.6188,43.6949,647700.0
2005-02-17 10:30:00,63.17,63.44,62.84,63.41,501700.0,43.7018,43.8886,43.4735,43.8679,501700.0
2005-02-17 11:00:00,63.42,63.46,62.89,63.02,457000.0,43.8748,43.9025,43.5081,43.5981,457000.0
2005-02-17 11:30:00,63.02,63.23,62.99,63.14,243700.0,43.5981,43.7434,43.5773,43.6811,243700.0
2005-02-17 12:00:00,63.13,63.24,63.03,63.14,290200.0,43.6742,43.7503,43.605,43.6811,290200.0
2005-02-17 12:30:00,63.14,63.15,63.06,63.07,226700.0,43.6811,43.688,43.6257,43.6327,226700.0
2005-02-17 13:00:00,63.06,63.13,62.91,62.95,390600.0,43.6257,43.6742,43.522,43.5496,390600.0
2005-02-17 13:30:00,62.94,62.97,62.85,62.86,288300.0,43.5427,43.5635,43.4805,43.4874,288300.0
2005-02-17 14:00:00,62.86,62.91,62.6,62.85,401200.0,43.4874,43.522,43.3075,43.4805,401200.0
2005-02-17 14:30:00,62.85,62.9,62.58,62.65,480100.0,43.4805,43.5151,43.2937,43.3421,480100.0
2005-02-17 15:00:00,62.64,62.75,62.56,62.64,531400.0,43.3352,43.4113,43.2798,43.3352,531400.0
2005-02-17 15:30:00,62.65,62.85,62.34,62.35,895100.0,43.3421,43.4805,43.1276,43.1346,895100.0
2005-02-18 09:30:00,62.53,62.54,62.06,62.28,1630100.0,43.2591,43.266,42.9339,43.0861,1630100.0
2005-02-18 10:00:00,62.26,62.86,62.25,62.67,437400.0,43.0723,43.4874,43.0654,43.3559,437400.0
2005-02-18 10:30:00,62.68,62.71,62.32,62.6,287800.0,43.3629,43.3836,43.1138,43.3075,287800.0
2005-02-18 11:00:00,62.58,62.71,62.52,62.55,397200.0,43.2937,43.3836,43.2522,43.2729,397200.0
2005-02-18 11:30:00,62.55,62.62,62.32,62.41,556500.0,43.2729,43.3213,43.1138,43.1761,556500.0
2005-02-18 12:00:00,62.4,62.55,62.4,62.48,293500.0,43.1691,43.2729,43.1691,43.2245,293500.0
2005-02-18 12:30:00,62.48,62.49,62.3,62.44,253500.0,43.2245,43.2314,43.1,43.1968,253500.0
2005-02-18 13:00:00,62.43,62.46,62.13,62.13,297500.0,43.1899,43.2107,42.9824,42.9824,297500.0
2005-02-18 13:30:00,62.12,62.21,61.98,62.21,346400.0,42.9754,43.0377,42.8786,43.0377,346400.0
2005-02-18 14:00:00,62.19,62.3,62.19,62.29,618400.0,43.0239,43.1,43.0239,43.0931,618400.0
2005-02-18 14:30:00,62.28,62.28,62.13,62.2,441300.0,43.0861,43.0861,42.9824,43.0308,441300.0
2005-02-18 15:00:00,62.21,62.25,62.08,62.1,333500.0,43.0377,43.0654,42.9478,42.9616,333500.0
2005-02-18 15:30:00,62.09,62.21,61.89,62.0,834200.0,42.9547,43.0377,42.8163,42.8924,834200.0
2005-02-22 09:30:00,61.65,61.86,61.55,61.83,826200.0,42.6503,42.7956,42.5811,42.7748,826200.0
2005-02-22 10:00:00,61.84,62.24,61.61,62.07,723000.0,42.7817,43.0585,42.6226,42.9409,723000.0
2005-02-22 10:30:00,62.08,62.61,61.7,62.41,727000.0,42.9478,43.3144,42.6849,43.1761,727000.0
2005-02-22 11:00:00,62.4,62.6,62.14,62.27,543000.0,43.1691,43.3075,42.9893,43.0792,543000.0
2005-02-22 11:30:00,62.27,62.4,62.26,62.32,303100.0,43.0792,43.1691,43.0723,43.1138,303100.0
2005-02-22 12:00:00,62.32,62.35,61.6,61.73,449600.0,43.1138,43.1346,42.6157,42.7056,449600.0
2005-02-22 12:30:00,61.72,61.94,61.64,61.9,421000.0,42.6987,42.8509,42.6434,42.8232,421000.0
2005-02-22 13:00:00,61.89,61.99,61.8,61.92,400400.0,42.8163,42.8855,42.7541,42.8371,400400.0
2005-02-22 13:30:00,61.93,61.95,61.84,61.89,351200.0,42.844,42.8578,42.7817,42.8163,351200.0
2005-02-22 14:00:00,61.9,61.92,61.57,61.6,594900.0,42.8232,42.8371,42.5949,42.6157,594900.0
2005-02-22 14:30:00,61.6,61.7,61.52,61.61,785000.0,42.6157,42.6849,42.5604,42.6226,785000.0
2005-02-22 15:00:00,61.61,61.7,61.52,61.56,1202000.0,42.6226,42.6849,42.5604,42.588,1202000.0
2005-02-22 15:30:00,61.56,61.95,61.51,61.65,1311100.0,42.588,42.8578,42.5534,42.6503,1311100.0
2005-02-23 09:30:00,61.18,61.6,61.11,61.4,1228000.0,42.3251,42.6157,42.2767,42.4773,1228000.0
2005-02-23 10:00:00,61.4,61.42,60.75,60.75,788200.0,42.4773,42.4912,42.0277,42.0277,788200.0
2005-02-23 10:30:00,60.75,60.96,60.46,60.82,929800.0,42.0277,42.1729,41.827,42.0761,929800.0
2005-02-23 11:00:00,60.82,61.18,60.7,60.99,644100.0,42.0761,42.3251,41.9931,42.1937,644100.0
2005-02-23 11:30:00,61.0,61.14,60.98,61.14,336800.0,42.2006,42.2975,42.1868,42.2975,336800.0
2005-02-23 12:00:00,61.13,61.15,61.04,61.05,231300.0,42.2905,42.3044,42.2283,42.2352,231300.0
2005-02-23 12:30:00,61.05,61.1,61.03,61.05,196100.0,42.2352,42.2698,42.2214,42.2352,196100.0
2005-02-23 13:00:00,61.05,61.15,60.78,61.0,533100.0,42.2352,42.3044,42.0484,42.2006,533100.0
2005-02-23 13:30:00,60.99,61.05,60.74,60.92,431900.0,42.1937,42.2352,42.0207,42.1453,431900.0
2005-02-23 14:00:00,60.95,61.15,60.78,61.0,454500.0,42.166,42.3044,42.0484,42.2006,454500.0
2005-02-23 14:30:00,60.99,61.35,60.98,61.2,417800.0,42.1937,42.4427,42.1868,42.339,417800.0
2005-02-23 15:00:00,61.21,61.5,61.18,61.49,389600.0,42.3459,42.5465,42.3251,42.5396,389600.0
2005-02-23 15:30:00,61.49,61.51,61.29,61.35,753300.0,42.5396,42.5534,42.4012,42.4427,753300.0
2005-02-24 09:30:00,61.4,61.48,60.85,60.99,1092500.0,42.4773,42.5327,42.0968,42.1937,1092500.0
2005-02-24 10:00:00,60.99,61.35,60.74,61.24,745100.0,42.1937,42.4427,42.0207,42.3666,745100.0
2005-02-24 10:30:00,61.24,61.52,61.08,61.11,540300.0,42.3666,42.5604,42.256,42.2767,540300.0
2005-02-24 11:00:00,61.09,61.5,61.08,61.34,354000.0,42.2629,42.5465,42.256,42.4358,354000.0
2005-02-24 11:30:00,61.35,61.43,61.11,61.19,261300.0,42.4427,42.4981,42.2767,42.3321,261300.0
2005-02-24 12:00:00,61.18,61.24,61.06,61.21,270300.0,42.3251,42.3666,42.2421,42.3459,270300.0
2005-02-24 12:30:00,61.22,61.27,61.15,61.2,148200.0,42.3528,42.3874,42.3044,42.339,148200.0
2005-02-24 13:00:00,61.2,61.3,61.2,61.22,277600.0,42.339,42.4082,42.339,42.3528,277600.0
2005-02-24 13:30:00,61.22,61.49,61.2,61.42,296700.0,42.3528,42.5396,42.339,42.4912,296700.0
2005-02-24 14:00:00,61.42,62.01,61.41,61.85,540400.0,42.4912,42.8993,42.4843,42.7887,540400.0
2005-02-24 14:30:00,61.85,62.0,61.78,61.98,426300.0,42.7887,42.8924,42.7402,42.8786,426300.0
2005-02-24 15:00:00,61.98,62.23,61.98,62.09,573200.0,42.8786,43.0515,42.8786,42.9547,573200.0
2005-02-24 15:30:00,62.1,62.35,61.9,61.9,938500.0,42.9616,43.1346,42.8232,42.8232,938500.0
2005-02-25 09:30:00,62.0,62.42,61.67,62.2,837000.0,42.8924,43.183,42.6641,43.0308,837000.0
2005-02-25 10:00:00,62.19,62.41,62.04,62.2,493300.0,43.0239,43.1761,42.9201,43.0308,493300.0
2005-02-25 10:30:00,62.2,62.28,62.08,62.27,384100.0,43.0308,43.0861,42.9478,43.0792,384100.0
2005-02-25 11:00:00,62.29,62.48,62.14,62.22,560000.0,43.0931,43.2245,42.9893,43.0446,560000.0
2005-02-25 11:30:00,62.21,62.94,62.18,62.81,583400.0,43.0377,43.5427,43.017,43.4528,583400.0
2005-02-25 12:00:00,62.81,62.88,62.71,62.77,405700.0,43.4528,43.5012,43.3836,43.4251,405700.0
2005-02-25 12:30:00,62.75,62.81,62.63,62.63,307300.0,43.4113,43.4528,43.3283,43.3283,307300.0
2005-02-25 13:00:00,62.65,62.72,62.41,62.41,293300.0,43.3421,43.3905,43.1761,43.1761,293300.0
2005-02-25 13:30:00,62.41,62.62,62.39,62.57,296500.0,43.1761,43.3213,43.1622,43.2868,296500.0
2005-02-25 14:00:00,62.55,62.79,62.53,62.77,401600.0,43.2729,43.439,43.2591,43.4251,401600.0
2005-02-25 14:30:00,62.77,62.89,62.64,62.66,439900.0,43.4251,43.5081,43.3352,43.349,439900.0
2005-02-25 15:00:00,62.66,62.95,62.54,62.87,553200.0,43.349,43.5496,43.266,43.4943,553200.0
2005-02-25 15:30:00,62.87,63.05,62.67,62.84,1242400.0,43.4943,43.6188,43.3559,43.4735,1242400.0
2005-02-28 09:30:00,62.26,62.37,61.63,62.02,1675000.0,43.0723,43.1484,42.6365,42.9063,1675000.0
2005-02-28 10:00:00,62.05,62.34,61.94,62.06,825600.0,42.927,43.1276,42.8509,42.9339,825600.0
2005-02-28 10:30:00,62.08,62.26,61.96,62.0,574800.0,42.9478,43.0723,42.8648,42.8924,574800.0
2005-02-28 11:00:00,61.99,62.16,61.94,62.15,446900.0,42.8855,43.0031,42.8509,42.9962,446900.0
2005-02-28 11:30:00,62.14,62.25,61.82,61.94,510000.0,42.9893,43.0654,42.7679,42.8509,510000.0
2005-02-28 12:00:00,61.93,61.94,61.7,61.77,518200.0,42.844,42.8509,42.6849,42.7333,518200.0
2005-02-28 12:30:00,61.75,61.77,61.5,61.52,469300.0,42.7195,42.7333,42.5465,42.5604,469300.0
2005-02-28 13:00:00,61.53,61.63,61.51,61.57,429600.0,42.5673,42.6365,42.5534,42.5949,429600.0
2005-02-28 13:30:00,61.57,61.62,61.33,61.48,491300.0,42.5949,42.6295,42.4289,42.5327,491300.0
2005-02-28 14:00:00,61.47,61.75,61.23,61.61,586600.0,42.5258,42.7195,42.3597,42.6226,586600.0
2005-02-28 14:30:00,61.62,61.74,61.6,61.7,366200.0,42.6295,42.7126,42.6157,42.6849,366200.0
2005-02-28 15:00:00,61.71,61.85,61.57,61.7,530800.0,42.6918,42.7887,42.5949,42.6849,530800.0
2005-02-28 15:30:00,61.71,62.1,61.67,61.79,1019600.0,42.6918,42.9616,42.6641,42.7471,1019600.0
2005-03-01 09:30:00,61.49,62.5,61.49,62.2,962800.0,42.5396,43.2383,42.5396,43.0308,962800.0
2005-03-01 10:00:00,62.18,62.4,62.05,62.31,815700.0,43.017,43.1691,42.927,43.1069,815700.0
2005-03-01 10:30:00,62.31,62.65,62.31,62.63,487800.0,43.1069,43.3421,43.1069,43.3283,487800.0
2005-03-01 11:00:00,62.63,62.64,62.13,62.18,497200.0,43.3283,43.3352,42.9824,43.017,497200.0
2005-03-01 11:30:00,62.18,62.58,62.18,62.54,378800.0,43.017,43.2937,43.017,43.266,378800.0
2005-03-01 12:00:00,62.54,62.55,62.11,62.12,310900.0,43.266,43.2729,42.9685,42.9754,310900.0
2005-03-01 12:30:00,62.12,62.19,61.91,62.13,484600.0,42.9754,43.0239,42.8302,42.9824,484600.0
2005-03-01 13:00:00,62.13,62.18,62.0,62.03,450800.0,42.9824,43.017,42.8924,42.9132,450800.0
2005-03-01 13:30:00,62.03,62.31,62.03,62.28,365100.0,42.9132,43.1069,42.9132,43.0861,365100.0
2005-03-01 14:00:00,62.28,62.38,62.2,62.22,306000.0,43.0861,43.1553,43.0308,43.0446,306000.0
2005-03-01 14:30:00,62.22,62.39,62.17,62.36,407200.0,43.0446,43.1622,43.01,43.1415,407200.0
2005-03-01 15:00:00,62.36,62.5,62.34,62.41,547500.0,43.1415,43.2383,43.1276,43.1761,547500.0
2005-03-01 15:30:00,62.41,62.46,62.21,62.25,938900.0,43.1761,43.2107,43.0377,43.0654,938900.0
2005-03-02 09:30:00,61.86,62.36,61.64,62.16,812100.0,42.7956,43.1415,42.6434,43.0031,812100.0
2005-03-02 10:00:00,62.15,62.38,61.96,62.07,572800.0,42.9962,43.1553,42.8648,42.9409,572800.0
2005-03-02 10:30:00,62.07,62.2,61.76,62.18,517300.0,42.9409,43.0308,42.7264,43.017,517300.0
2005-03-02 11:00:00,62.18,62.5,62.05,62.35,702100.0,43.017,43.2383,42.927,43.1346,702100.0
2005-03-02 11:30:00,62.35,62.43,62.17,62.19,244700.0,43.1346,43.1899,43.01,43.0239,244700.0
2005-03-02 12:00:00,62.18,62.24,62.12,62.14,189800.0,43.017,43.0585,42.9754,42.9893,189800.0
2005-03-02 12:30:00,62.15,62.16,61.87,61.87,277500.0,42.9962,43.0031,42.8025,42.8025,277500.0
2005-03-02 13:00:00,61.88,61.98,61.75,61.93,405300.0,42.8094,42.8786,42.7195,42.844,405300.0
2005-03-02 13:30:00,61.93,61.94,61.34,61.5,485200.0,42.844,42.8509,42.4358,42.5465,485200.0
2005-03-02 14:00:00,61.52,61.55,61.32,61.35,411500.0,42.5604,42.5811,42.422,42.4427,411500.0
2005-03-02 14:30:00,61.35,61.39,61.0,61.15,583000.0,42.4427,42.4704,42.2006,42.3044,583000.0
2005-03-02 15:00:00,61.14,61.57,61.14,61.55,761600.0,42.2975,42.5949,42.2975,42.5811,761600.0
2005-03-02 15:30:00,61.56,61.6,61.29,61.37,966700.0,42.588,42.6157,42.4012,42.4566,966700.0
2005-03-03 09:30:00,61.96,62.0,61.74,61.75,1021900.0,42.8648,42.8924,42.7126,42.7195,1021900.0
2005-03-03 10:00:00,61.75,62.18,61.62,61.97,645200.0,42.7195,43.017,42.6295,42.8717,645200.0
2005-03-03 10:30:00,61.96,62.22,61.88,62.19,407500.0,42.8648,43.0446,42.8094,43.0239,407500.0
2005-03-03 11:00:00,62.2,62.27,61.97,62.13,537900.0,43.0308,43.0792,42.8717,42.9824,537900.0
2005-03-03 11:30:00,62.13,62.2,61.96,62.0,722400.0,42.9824,43.0308,42.8648,42.8924,722400.0
2005-03-03 12:00:00,62.0,62.03,61.7,61.73,585800.0,42.8924,42.9132,42.6849,42.7056,585800.0
2005-03-03 12:30:00,61.74,61.88,61.63,61.75,324600.0,42.7126,42.8094,42.6365,42.7195,324600.0
2005-03-03 13:00:00,61.75,61.97,61.74,61.87,290800.0,42.7195,42.8717,42.7126,42.8025,290800.0
2005-03-03 13:30:00,61.87,62.0,61.85,61.91,253800.0,42.8025,42.8924,42.7887,42.8302,253800.0
2005-03-03 14:00:00,61.92,62.18,61.85,62.14,372400.0,42.8371,43.017,42.7887,42.9893,372400.0
2005-03-03 14:30:00,62.14,62.21,62.01,62.12,308400.0,42.9893,43.0377,42.8993,42.9754,308400.0
2005-03-03 15:00:00,62.13,62.17,62.05,62.14,335700.0,42.9824,43.01,42.927,42.9893,335700.0
2005-03-03 15:30:00,62.15,62.16,61.85,61.98,764700.0,42.9962,43.0031,42.7887,42.8786,764700.0
2005-03-04 09:30:00,62.31,62.44,62.1,62.2,828500.0,43.1069,43.1968,42.9616,43.0308,828500.0
2005-03-04 10:00:00,62.2,62.5,62.17,62.23,581600.0,43.0308,43.2383,43.01,43.0515,581600.0
2005-03-04 10:30:00,62.22,62.23,61.62,61.64,526400.0,43.0446,43.0515,42.6295,42.6434,526400.0
2005-03-04 11:00:00,61.63,61.9,61.44,61.9,577300.0,42.6365,42.8232,42.505,42.8232,577300.0
2005-03-04 11:30:00,61.88,61.98,61.74,61.88,360300.0,42.8094,42.8786,42.7126,42.8094,360300.0
2005-03-04 12:00:00,61.87,62.07,61.82,61.98,302000.0,42.8025,42.9409,42.7679,42.8786,302000.0
2005-03-04 12:30:00,61.98,62.1,61.88,61.99,229700.0,42.8786,42.9616,42.8094,42.8855,229700.0
2005-03-04 13:00:00,61.99,62.13,61.93,61.95,270600.0,42.8855,42.9824,42.844,42.8578,270600.0
2005-03-04 13:30:00,61.94,62.2,61.74,62.15,299100.0,42.8509,43.0308,42.7126,42.9962,299100.0
2005-03-04 14:00:00,62.15,62.25,62.0,62.03,420800.0,42.9962,43.0654,42.8924,42.9132,420800.0
2005-03-04 14:30:00,62.04,62.24,61.98,62.18,484800.0,42.9201,43.0585,42.8786,43.017,484800.0
2005-03-04 15:00:00,62.18,62.36,62.14,62.34,610100.0,43.017,43.1415,42.9893,43.1276,610100.0
2005-03-04 15:30:00,62.35,62.4,62.07,62.11,904000.0,43.1346,43.1691,42.9409,42.9685,904000.0
2005-03-07 09:30:00,62.4,62.49,61.87,62.48,718300.0,43.1691,43.2314,42.8025,43.2245,718300.0
2005-03-07 10:00:00,62.48,62.7,62.33,62.4,544600.0,43.2245,43.3767,43.1207,43.1691,544600.0
2005-03-07 10:30:00,62.4,62.68,62.08,62.14,400100.0,43.1691,43.3629,42.9478,42.9893,400100.0
2005-03-07 11:00:00,62.15,62.25,61.96,62.24,470700.0,42.9962,43.0654,42.8648,43.0585,470700.0
2005-03-07 11:30:00,62.24,62.34,62.1,62.14,230700.0,43.0585,43.1276,42.9616,42.9893,230700.0
2005-03-07 12:00:00,62.13,62.27,62.03,62.13,295600.0,42.9824,43.0792,42.9132,42.9824,295600.0
2005-03-07 12:30:00,62.14,62.2,61.94,62.0,233800.0,42.9893,43.0308,42.8509,42.8924,233800.0
2005-03-07 13:00:00,62.01,62.12,61.88,61.91,184100.0,42.8993,42.9754,42.8094,42.8302,184100.0
2005-03-07 13:30:00,61.93,62.01,61.77,61.93,246000.0,42.844,42.8993,42.7333,42.844,246000.0
2005-03-07 14:00:00,61.93,62.11,61.59,61.66,398800.0,42.844,42.9685,42.6088,42.6572,398800.0
2005-03-07 14:30:00,61.67,61.93,61.67,61.82,245700.0,42.6641,42.844,42.6641,42.7679,245700.0
2005-03-07 15:00:00,61.82,62.05,61.8,61.89,276500.0,42.7679,42.927,42.7541,42.8163,276500.0
2005-03-07 15:30:00,61.88,62.09,61.66,62.08,533000.0,42.8094,42.9547,42.6572,42.9478,533000.0
2005-03-08 09:30:00,61.87,62.23,61.76,61.88,577700.0,42.8025,43.0515,42.7264,42.8094,577700.0
2005-03-08 10:00:00,61.85,62.0,61.81,61.95,340100.0,42.7887,42.8924,42.761,42.8578,340100.0
2005-03-08 10:30:00,61.96,62.0,61.82,61.98,220300.0,42.8648,42.8924,42.7679,42.8786,220300.0
2005-03-08 11:00:00,61.98,62.25,61.91,62.16,293400.0,42.8786,43.0654,42.8302,43.0031,293400.0
2005-03-08 11:30:00,62.16,62.29,62.07,62.08,249200.0,43.0031,43.0931,42.9409,42.9478,249200.0
2005-03-08 12:00:00,62.08,62.18,61.92,62.14,156100.0,42.9478,43.017,42.8371,42.9893,156100.0
2005-03-08 12:30:00,62.12,62.2,61.98,61.98,205000.0,42.9754,43.0308,42.8786,42.8786,205000.0
2005-03-08 13:00:00,61.98,62.1,61.94,62.06,291800.0,42.8786,42.9616,42.8509,42.9339,291800.0
2005-03-08 13:30:00,62.06,62.09,61.75,61.77,232200.0,42.9339,42.9547,42.7195,42.7333,232200.0
2005-03-08 14:00:00,61.76,61.89,61.66,61.8,193900.0,42.7264,42.8163,42.6572,42.7541,193900.0
2005-03-08 14:30:00,61.79,61.84,61.72,61.78,206000.0,42.7471,42.7817,42.6987,42.7402,206000.0
2005-03-08 15:00:00,61.79,61.83,61.69,61.79,196300.0,42.7471,42.7748,42.678,42.7471,196300.0
2005-03-08 15:30:00,61.79,61.9,61.59,61.83,452600.0,42.7471,42.8232,42.6088,42.7748,452600.0
2005-03-09 09:30:00,61.5,61.74,61.13,61.17,773500.0,42.5465,42.7126,42.2905,42.3182,773500.0
2005-03-09 10:00:00,61.16,61.49,61.03,61.49,479100.0,42.3113,42.5396,42.2214,42.5396,479100.0
2005-03-09 10:30:00,61.47,61.79,61.34,61.5,512400.0,42.5258,42.7471,42.4358,42.5465,512400.0
2005-03-09 11:00:00,61.49,61.69,61.34,61.35,238600.0,42.5396,42.678,42.4358,42.4427,238600.0
2005-03-09 11:30:00,61.39,61.71,61.37,61.54,292700.0,42.4704,42.6918,42.4566,42.5742,292700.0
2005-03-09 12:00:00,61.53,61.55,61.25,61.26,172700.0,42.5673,42.5811,42.3736,42.3805,172700.0
2005-03-09 12:30:00,61.26,61.43,61.05,61.15,284400.0,42.3805,42.4981,42.2352,42.3044,284400.0
2005-03-09 13:00:00,61.13,61.3,61.1,61.15,231400.0,42.2905,42.4082,42.2698,42.3044,231400.0
2005-03-09 13:30:00,61.15,61.36,61.03,61.25,267200.0,42.3044,42.4497,42.2214,42.3736,267200.0
2005-03-09 14:00:00,61.25,61.45,61.08,61.22,320700.0,42.3736,42.5119,42.256,42.3528,320700.0
2005-03-09 14:30:00,61.21,61.44,61.11,61.36,349500.0,42.3459,42.505,42.2767,42.4497,349500.0
2005-03-09 15:00:00,61.35,61.4,61.09,61.17,541900.0,42.4427,42.4773,42.2629,42.3182,541900.0
2005-03-09 15:30:00,61.17,61.2,60.94,61.03,819200.0,42.3182,42.339,42.1591,42.2214,819200.0
2005-03-10 09:30:00,60.99,61.38,60.85,61.01,710500.0,42.1937,42.4635,42.0968,42.2075,710500.0
2005-03-10 10:00:00,61.02,61.09,60.61,60.77,546000.0,42.2144,42.2629,41.9308,42.0415,546000.0
2005-03-10 10:30:00,60.77,60.9,60.65,60.65,471600.0,42.0415,42.1314,41.9585,41.9585,471600.0
2005-03-10 11:00:00,60.65,60.67,60.22,60.48,543300.0,41.9585,41.9723,41.661,41.8409,543300.0
2005-03-10 11:30:00,60.48,60.59,60.3,60.46,352200.0,41.8409,41.917,41.7163,41.827,352200.0
2005-03-10 12:00:00,60.47,60.51,60.3,60.43,273700.0,41.8339,41.8616,41.7163,41.8063,273700.0
2005-03-10 12:30:00,60.43,60.73,60.38,60.68,278900.0,41.8063,42.0138,41.7717,41.9792,278900.0
2005-03-10 13:00:00,60.68,60.78,60.51,60.73,201900.0,41.9792,42.0484,41.8616,42.0138,201900.0
2005-03-10 13:30:00,60.72,61.28,60.69,61.2,506100.0,42.0069,42.3943,41.9861,42.339,506100.0
2005-03-10 14:00:00,61.2,61.21,60.98,61.07,382900.0,42.339,42.3459,42.1868,42.249,382900.0
2005-03-10 14:30:00,61.08,61.2,60.93,61.04,244700.0,42.256,42.339,42.1522,42.2283,244700.0
2005-03-10 15:00:00,61.05,61.05,60.72,60.98,327600.0,42.2352,42.2352,42.0069,42.1868,327600.0
2005-03-10 15:30:00,60.98,61.0,60.7,60.94,590900.0,42.1868,42.2006,41.9931,42.1591,590900.0
2005-03-11 09:30:00,60.95,61.0,60.25,60.62,989300.0,42.166,42.2006,41.6818,41.9377,989300.0
2005-03-11 10:00:00,60.62,60.72,60.36,60.52,483300.0,41.9377,42.0069,41.7579,41.8685,483300.0
2005-03-11 10:30:00,60.51,60.55,60.25,60.25,525900.0,41.8616,41.8893,41.6818,41.6818,525900.0
2005-03-11 11:00:00,60.25,60.4,60.12,60.27,441600.0,41.6818,41.7855,41.5918,41.6956,441600.0
2005-03-11 11:30:00,60.29,60.3,60.09,60.1,418200.0,41.7094,41.7163,41.5711,41.578,418200.0
2005-03-11 12:00:00,60.1,60.3,60.08,60.18,260600.0,41.578,41.7163,41.5641,41.6333,260600.0
2005-03-11 12:30:00,60.18,60.25,60.01,60.1,413800.0,41.6333,41.6818,41.5157,41.578,413800.0
2005-03-11 13:00:00,60.1,60.14,59.68,59.86,681100.0,41.578,41.6057,41.2874,41.4119,681100.0
2005-03-11 13:30:00,59.86,59.88,59.44,59.55,638400.0,41.4119,41.4258,41.1214,41.1975,638400.0
2005-03-11 14:00:00,59.54,59.75,59.49,59.67,448700.0,41.1906,41.3358,41.156,41.2805,448700.0
2005-03-11 14:30:00,59.69,59.74,59.5,59.68,512400.0,41.2943,41.3289,41.1629,41.2874,512400.0
2005-03-11 15:00:00,59.67,59.77,59.43,59.71,775200.0,41.2805,41.3497,41.1145,41.3082,775200.0
2005-03-11 15:30:00,59.7,60.14,59.63,59.77,1176500.0,41.3013,41.6057,41.2528,41.3497,1176500.0
2005-03-14 09:30:00,59.59,59.97,59.35,59.79,939500.0,41.2252,41.488,41.0591,41.3635,939500.0
2005-03-14 10:00:00,59.78,59.85,59.51,59.56,563100.0,41.3566,41.405,41.1698,41.2044,563100.0
2005-03-14 10:30:00,59.56,59.76,59.48,59.76,472500.0,41.2044,41.3428,41.1491,41.3428,472500.0
2005-03-14 11:00:00,59.77,59.85,59.55,59.83,360200.0,41.3497,41.405,41.1975,41.3912,360200.0
2005-03-14 11:30:00,59.83,59.86,59.64,59.74,258700.0,41.3912,41.4119,41.2597,41.3289,258700.0
2005-03-14 12:00:00,59.75,59.84,59.33,59.35,418500.0,41.3358,41.3981,41.0453,41.0591,418500.0
2005-03-14 12:30:00,59.35,59.41,59.23,59.28,448500.0,41.0591,41.1006,40.9761,41.0107,448500.0
2005-03-14 13:00:00,59.27,59.43,59.25,59.26,269800.0,41.0038,41.1145,40.9899,40.9969,269800.0
2005-03-14 13:30:00,59.26,59.4,59.24,59.28,275300.0,40.9969,41.0937,40.983,41.0107,275300.0
2005-03-14 14:00:00,59.28,59.37,59.2,59.22,326700.0,41.0107,41.073,40.9553,40.9692,326700.0
2005-03-14 14:30:00,59.22,59.27,59.14,59.2,393600.0,40.9692,41.0038,40.9138,40.9553,393600.0
2005-03-14 15:00:00,59.21,60.56,59.21,60.23,2403100.0,40.9623,41.8962,40.9623,41.6679,2403100.0
2005-03-14 15:30:00,60.23,60.48,59.85,60.42,1657600.0,41.6679,41.8409,41.405,41.7994,1657600.0
2005-03-15 09:30:00,60.49,60.5,58.78,59.57,1202600.0,41.8478,41.8547,40.6648,41.2113,1202600.0
2005-03-15 10:00:00,59.57,59.64,59.0,59.0,1030600.0,41.2113,41.2597,40.817,40.817,1030600.0
2005-03-15 10:30:00,59.01,59.36,58.88,59.36,1019600.0,40.8239,41.066,40.734,41.066,1019600.0
2005-03-15 11:00:00,59.34,59.4,59.15,59.2,451300.0,41.0522,41.0937,40.9208,40.9553,451300.0
2005-03-15 11:30:00,59.2,59.45,58.9,58.9,764700.0,40.9553,41.1283,40.7478,40.7478,764700.0
2005-03-15 12:00:00,58.9,58.96,58.22,58.63,1540700.0,40.7478,40.7893,40.2774,40.561,1540700.0
2005-03-15 12:30:00,58.65,59.12,58.4,58.82,1170200.0,40.5748,40.9,40.4019,40.6925,1170200.0
2005-03-15 13:00:00,58.82,58.87,58.43,58.5,707900.0,40.6925,40.727,40.4227,40.4711,707900.0
2005-03-15 13:30:00,58.51,58.99,58.44,58.93,825800.0,40.478,40.8101,40.4296,40.7686,825800.0
2005-03-15 14:00:00,58.93,59.19,58.76,58.9,703200.0,40.7686,40.9484,40.6509,40.7478,703200.0
2005-03-15 14:30:00,58.91,59.19,58.8,59.02,603400.0,40.7547,40.9484,40.6786,40.8308,603400.0
2005-03-15 15:00:00,59.03,59.17,58.85,58.87,635700.0,40.8377,40.9346,40.7132,40.727,635700.0
2005-03-15 15:30:00,58.88,58.95,58.62,58.62,975200.0,40.734,40.7824,40.5541,40.5541,975200.0
2005-03-16 09:30:00,58.35,59.11,58.15,58.99,1072700.0,40.3673,40.8931,40.2289,40.8101,1072700.0
2005-03-16 10:00:00,59.01,59.38,58.9,59.34,724300.0,40.8239,41.0799,40.7478,41.0522,724300.0
2005-03-16 10:30:00,59.34,59.37,58.56,58.68,768500.0,41.0522,41.073,40.5126,40.5956,768500.0
2005-03-16 11:00:00,58.68,58.69,58.4,58.63,685200.0,40.5956,40.6025,40.4019,40.561,685200.0
2005-03-16 11:30:00,58.63,58.77,58.42,58.54,382900.0,40.561,40.6579,40.4157,40.4988,382900.0
2005-03-16 12:00:00,58.54,59.98,58.51,58.72,561800.0,40.4988,41.495,40.478,40.6233,561800.0
2005-03-16 12:30:00,58.73,59.0,58.63,58.66,271400.0,40.6302,40.817,40.561,40.5818,271400.0
2005-03-16 13:00:00,58.66,58.71,58.49,58.5,354500.0,40.5818,40.6164,40.4642,40.4711,354500.0
2005-03-16 13:30:00,58.5,58.53,58.21,58.26,581800.0,40.4711,40.4918,40.2705,40.305,581800.0
2005-03-16 14:00:00,58.27,58.29,57.68,58.17,1130900.0,40.312,40.3258,39.9038,40.2428,1130900.0
2005-03-16 14:30:00,58.17,58.18,57.81,57.9,564800.0,40.2428,40.2497,39.9937,40.056,564800.0
2005-03-16 15:00:00,57.91,58.13,57.67,57.69,564600.0,40.0629,40.2151,39.8969,39.9107,564600.0
2005-03-16 15:30:00,57.68,58.08,57.63,57.98,1334700.0,39.9038,40.1805,39.8692,40.1113,1334700.0
2005-03-17 09:30:00,58.5,58.65,57.7,57.81,1266500.0,40.4711,40.5748,39.9176,39.9937,1266500.0
2005-03-17 10:00:00,57.81,58.34,57.77,58.29,1093100.0,39.9937,40.3604,39.9661,40.3258,1093100.0
2005-03-17 10:30:00,58.28,58.31,57.97,58.24,638000.0,40.3189,40.3396,40.1044,40.2912,638000.0
2005-03-17 11:00:00,58.24,58.25,58.03,58.23,536300.0,40.2912,40.2981,40.1459,40.2843,536300.0
2005-03-17 11:30:00,58.22,58.71,58.22,58.64,560300.0,40.2774,40.6164,40.2774,40.5679,560300.0
2005-03-17 12:00:00,58.66,58.68,58.47,58.57,427300.0,40.5818,40.5956,40.4503,40.5195,427300.0
2005-03-17 12:30:00,58.57,58.63,58.38,58.48,205700.0,40.5195,40.561,40.3881,40.4572,205700.0
2005-03-17 13:00:00,58.48,58.6,58.38,58.59,588300.0,40.4572,40.5403,40.3881,40.5333,588300.0
2005-03-17 13:30:00,58.59,58.7,58.56,58.62,439200.0,40.5333,40.6094,40.5126,40.5541,439200.0
2005-03-17 14:00:00,58.62,58.9,58.58,58.89,711900.0,40.5541,40.7478,40.5264,40.7409,711900.0
2005-03-17 14:30:00,58.89,58.99,58.79,58.97,472700.0,40.7409,40.8101,40.6717,40.7962,472700.0
2005-03-17 15:00:00,58.98,59.24,58.93,59.22,749300.0,40.8031,40.983,40.7686,40.9692,749300.0
2005-03-17 15:30:00,59.23,59.31,58.91,58.95,1136000.0,40.9761,41.0314,40.7547,40.7824,1136000.0
2005-03-18 09:30:00,58.7,59.35,58.5,58.94,3361700.0,40.6094,41.0591,40.4711,40.7755,3361700.0
2005-03-18 10:00:00,58.94,59.52,58.9,59.48,905900.0,40.7755,41.1767,40.7478,41.1491,905900.0
2005-03-18 10:30:00,59.49,59.51,59.18,59.32,654100.0,41.156,41.1698,40.9415,41.0384,654100.0
2005-03-18 11:00:00,59.33,59.52,59.25,59.4,376500.0,41.0453,41.1767,40.9899,41.0937,376500.0
2005-03-18 11:30:00,59.38,59.39,59.02,59.06,289600.0,41.0799,41.0868,40.8308,40.8585,289600.0
2005-03-18 12:00:00,59.06,59.12,59.01,59.06,239600.0,40.8585,40.9,40.8239,40.8585,239600.0
2005-03-18 12:30:00,59.07,59.07,58.77,58.78,286200.0,40.8654,40.8654,40.6579,40.6648,286200.0
2005-03-18 13:00:00,58.78,58.85,58.7,58.74,214100.0,40.6648,40.7132,40.6094,40.6371,214100.0
2005-03-18 13:30:00,58.74,58.83,58.61,58.81,257600.0,40.6371,40.6994,40.5472,40.6855,257600.0
2005-03-18 14:00:00,58.82,58.93,58.51,58.67,317600.0,40.6925,40.7686,40.478,40.5887,317600.0
2005-03-18 14:30:00,58.67,58.72,58.27,58.27,358900.0,40.5887,40.6233,40.312,40.312,358900.0
2005-03-18 15:00:00,58.27,58.7,58.25,58.62,468200.0,40.312,40.6094,40.2981,40.5541,468200.0
2005-03-18 15:30:00,58.61,58.91,58.55,58.8,824200.0,40.5472,40.7547,40.5057,40.6786,824200.0
2005-03-21 09:30:00,58.81,58.85,58.25,58.45,615600.0,40.6855,40.7132,40.2981,40.4365,615600.0
2005-03-21 10:00:00,58.45,58.45,58.13,58.16,404300.0,40.4365,40.4365,40.2151,40.2359,404300.0
2005-03-21 10:30:00,58.17,58.24,58.0,58.2,525900.0,40.2428,40.2912,40.1252,40.2635,525900.0
2005-03-21 11:00:00,58.2,58.23,57.9,58.16,320500.0,40.2635,40.2843,40.056,40.2359,320500.0
2005-03-21 11:30:00,58.15,58.66,58.09,58.66,483300.0,40.2289,40.5818,40.1874,40.5818,483300.0
2005-03-21 12:00:00,58.62,58.84,58.6,58.64,398100.0,40.5541,40.7063,40.5403,40.5679,398100.0
2005-03-21 12:30:00,58.64,58.7,58.57,58.6,144300.0,40.5679,40.6094,40.5195,40.5403,144300.0
2005-03-21 13:00:00,58.59,58.62,58.34,58.36,242400.0,40.5333,40.5541,40.3604,40.3742,242400.0
2005-03-21 13:30:00,58.38,58.5,58.3,58.32,134000.0,40.3881,40.4711,40.3327,40.3466,134000.0
2005-03-21 14:00:00,58.31,58.32,58.15,58.24,331900.0,40.3396,40.3466,40.2289,40.2912,331900.0
2005-03-21 14:30:00,58.24,58.48,58.11,58.23,333200.0,40.2912,40.4572,40.2013,40.2843,333200.0
2005-03-21 15:00:00,58.23,58.43,58.16,58.31,265800.0,40.2843,40.4227,40.2359,40.3396,265800.0
2005-03-21 15:30:00,58.31,58.33,58.03,58.11,772400.0,40.3396,40.3535,40.1459,40.2013,772400.0
2005-03-22 09:30:00,58.08,58.5,58.01,58.36,856900.0,40.1805,40.4711,40.1321,40.3742,856900.0
2005-03-22 10:00:00,58.35,58.69,58.27,58.6,493400.0,40.3673,40.6025,40.312,40.5403,493400.0
2005-03-22 10:30:00,58.6,58.78,58.57,58.64,412100.0,40.5403,40.6648,40.5195,40.5679,412100.0
2005-03-22 11:00:00,58.64,58.66,58.31,58.34,293900.0,40.5679,40.5818,40.3396,40.3604,293900.0
2005-03-22 11:30:00,58.33,58.35,58.25,58.33,182500.0,40.3535,40.3673,40.2981,40.3535,182500.0
2005-03-22 12:00:00,58.33,58.44,58.33,58.38,226900.0,40.3535,40.4296,40.3535,40.3881,226900.0
2005-03-22 12:30:00,58.39,58.5,58.36,58.49,214300.0,40.395,40.4711,40.3742,40.4642,214300.0
2005-03-22 13:00:00,58.48,58.58,58.44,58.58,183400.0,40.4572,40.5264,40.4296,40.5264,183400.0
2005-03-22 13:30:00,58.58,58.77,58.55,58.74,287100.0,40.5264,40.6579,40.5057,40.6371,287100.0
2005-03-22 14:00:00,58.74,58.86,58.45,58.77,695500.0,40.6371,40.7201,40.4365,40.6579,695500.0
2005-03-22 14:30:00,58.77,58.89,58.36,58.57,1221300.0,40.6579,40.7409,40.3742,40.5195,1221300.0
2005-03-22 15:00:00,58.57,58.59,58.15,58.41,520800.0,40.5195,40.5333,40.2289,40.4088,520800.0
2005-03-22 15:30:00,58.41,58.43,58.1,58.19,654600.0,40.4088,40.4227,40.1944,40.2566,654600.0
2005-03-23 09:30:00,57.94,58.73,57.76,58.62,1018900.0,40.0837,40.6302,39.9591,40.5541,1018900.0
2005-03-23 10:00:00,58.62,58.84,58.57,58.8,458500.0,40.5541,40.7063,40.5195,40.6786,458500.0
2005-03-23 10:30:00,58.78,58.87,58.38,58.64,557400.0,40.6648,40.727,40.3881,40.5679,557400.0
2005-03-23 11:00:00,58.64,58.76,58.49,58.72,337100.0,40.5679,40.6509,40.4642,40.6233,337100.0
2005-03-23 11:30:00,58.73,58.82,58.65,58.75,243900.0,40.6302,40.6925,40.5748,40.644,243900.0
2005-03-23 12:00:00,58.76,58.99,58.76,58.98,337900.0,40.6509,40.8101,40.6509,40.8031,337900.0
2005-03-23 12:30:00,58.98,58.98,58.79,58.85,263700.0,40.8031,40.8031,40.6717,40.7132,263700.0
2005-03-23 13:00:00,58.84,58.89,58.62,58.63,218600.0,40.7063,40.7409,40.5541,40.561,218600.0
2005-03-23 13:30:00,58.63,59.0,58.63,58.93,258900.0,40.561,40.817,40.561,40.7686,258900.0
2005-03-23 14:00:00,58.93,59.0,58.82,58.93,373700.0,40.7686,40.817,40.6925,40.7686,373700.0
2005-03-23 14:30:00,58.94,58.98,58.81,58.89,398800.0,40.7755,40.8031,40.6855,40.7409,398800.0
2005-03-23 15:00:00,58.89,59.04,58.69,59.03,465400.0,40.7409,40.8447,40.6025,40.8377,465400.0
2005-03-23 15:30:00,59.03,59.19,58.73,58.77,808700.0,40.8377,40.9484,40.6302,40.6579,808700.0
2005-03-24 09:30:00,58.9,59.02,58.57,58.73,690800.0,40.7478,40.8308,40.5195,40.6302,690800.0
2005-03-24 10:00:00,58.73,59.02,58.73,59.0,470000.0,40.6302,40.8308,40.6302,40.817,470000.0
2005-03-24 10:30:00,59.03,59.27,58.93,59.14,644800.0,40.8377,41.0038,40.7686,40.9138,644800.0
2005-03-24 11:00:00,59.14,59.2,58.98,59.06,353100.0,40.9138,40.9553,40.8031,40.8585,353100.0
2005-03-24 11:30:00,59.06,59.28,59.05,59.2,267300.0,40.8585,41.0107,40.8516,40.9553,267300.0
2005-03-24 12:00:00,59.2,59.39,59.19,59.34,263000.0,40.9553,41.0868,40.9484,41.0522,263000.0
2005-03-24 12:30:00,59.33,59.5,59.3,59.42,308400.0,41.0453,41.1629,41.0245,41.1075,308400.0
2005-03-24 13:00:00,59.43,59.44,59.21,59.38,320200.0,41.1145,41.1214,40.9623,41.0799,320200.0
2005-03-24 13:30:00,59.39,59.44,59.29,59.41,188800.0,41.0868,41.1214,41.0176,41.1006,188800.0
2005-03-24 14:00:00,59.4,59.5,59.38,59.41,269600.0,41.0937,41.1629,41.0799,41.1006,269600.0
2005-03-24 14:30:00,59.41,59.44,59.3,59.31,251900.0,41.1006,41.1214,41.0245,41.0314,251900.0
2005-03-24 15:00:00,59.31,59.32,59.11,59.12,427500.0,41.0314,41.0384,40.8931,40.9,427500.0
2005-03-24 15:30:00,59.12,59.35,58.97,58.98,748400.0,40.9,41.0591,40.7962,40.8031,748400.0
2005-03-28 09:30:00,59.25,59.28,58.78,59.0,592600.0,40.9899,41.0107,40.6648,40.817,592600.0
2005-03-28 10:00:00,59.01,59.12,58.92,59.02,312500.0,40.8239,40.9,40.7616,40.8308,312500.0
2005-03-28 10:30:00,59.02,59.26,58.98,59.11,270300.0,40.8308,40.9969,40.8031,40.8931,270300.0
2005-03-28 11:00:00,59.1,59.23,59.08,59.09,189100.0,40.8862,40.9761,40.8723,40.8792,189100.0
2005-03-28 11:30:00,59.09,59.13,58.85,58.92,232400.0,40.8792,40.9069,40.7132,40.7616,232400.0
2005-03-28 12:00:00,58.92,59.13,58.81,59.12,312900.0,40.7616,40.9069,40.6855,40.9,312900.0
2005-03-28 12:30:00,59.12,59.12,58.95,59.0,98100.0,40.9,40.9,40.7824,40.817,98100.0
2005-03-28 13:00:00,59.01,59.06,58.8,58.8,221500.0,40.8239,40.8585,40.6786,40.6786,221500.0
2005-03-28 13:30:00,58.8,58.99,58.73,58.84,253100.0,40.6786,40.8101,40.6302,40.7063,253100.0
2005-03-28 14:00:00,58.84,58.84,58.59,58.77,245200.0,40.7063,40.7063,40.5333,40.6579,245200.0
2005-03-28 14:30:00,58.76,59.02,58.75,58.81,247700.0,40.6509,40.8308,40.644,40.6855,247700.0
2005-03-28 15:00:00,58.8,58.84,58.53,58.59,291000.0,40.6786,40.7063,40.4918,40.5333,291000.0
2005-03-28 15:30:00,58.59,58.64,58.38,58.38,611300.0,40.5333,40.5679,40.3881,40.3881,611300.0
2005-03-29 09:30:00,58.36,58.58,58.19,58.47,769300.0,40.3742,40.5264,40.2566,40.4503,769300.0
2005-03-29 10:00:00,58.47,58.73,58.36,58.62,420000.0,40.4503,40.6302,40.3742,40.5541,420000.0
2005-03-29 10:30:00,58.63,58.93,58.5,58.9,486300.0,40.561,40.7686,40.4711,40.7478,486300.0
2005-03-29 11:00:00,58.9,59.0,58.85,58.91,306700.0,40.7478,40.817,40.7132,40.7547,306700.0
2005-03-29 11:30:00,58.9,59.11,58.87,59.1,246700.0,40.7478,40.8931,40.727,40.8862,246700.0
2005-03-29 12:00:00,59.09,59.14,58.75,58.79,287500.0,40.8792,40.9138,40.644,40.6717,287500.0
2005-03-29 12:30:00,58.77,58.81,58.67,58.73,224800.0,40.6579,40.6855,40.5887,40.6302,224800.0
2005-03-29 13:00:00,58.72,58.8,58.55,58.64,320900.0,40.6233,40.6786,40.5057,40.5679,320900.0
2005-03-29 13:30:00,58.64,58.67,58.44,58.46,266100.0,40.5679,40.5887,40.4296,40.4434,266100.0
2005-03-29 14:00:00,58.45,58.45,58.07,58.19,595300.0,40.4365,40.4365,40.1736,40.2566,595300.0
2005-03-29 14:30:00,58.19,58.51,58.18,58.41,580600.0,40.2566,40.478,40.2497,40.4088,580600.0
2005-03-29 15:00:00,58.4,58.52,58.3,58.41,425200.0,40.4019,40.4849,40.3327,40.4088,425200.0
2005-03-29 15:30:00,58.42,58.54,58.13,58.25,870100.0,40.4157,40.4988,40.2151,40.2981,870100.0
2005-03-30 09:30:00,58.51,58.85,58.38,58.55,719000.0,40.478,40.7132,40.3881,40.5057,719000.0
2005-03-30 10:00:00,58.56,58.91,58.54,58.88,728600.0,40.5126,40.7547,40.4988,40.734,728600.0
2005-03-30 10:30:00,58.88,59.03,58.85,58.86,765300.0,40.734,40.8377,40.7132,40.7201,765300.0
2005-03-30 11:00:00,58.86,58.88,58.75,58.85,404900.0,40.7201,40.734,40.644,40.7132,404900.0
2005-03-30 11:30:00,58.86,59.02,58.68,58.99,541000.0,40.7201,40.8308,40.5956,40.8101,541000.0
2005-03-30 12:00:00,58.99,59.09,58.89,59.0,262300.0,40.8101,40.8792,40.7409,40.817,262300.0
2005-03-30 12:30:00,59.0,59.17,58.98,59.07,175100.0,40.817,40.9346,40.8031,40.8654,175100.0
2005-03-30 13:00:00,59.06,59.12,58.99,58.99,116700.0,40.8585,40.9,40.8101,40.8101,116700.0
2005-03-30 13:30:00,58.99,59.02,58.75,58.83,237400.0,40.8101,40.8308,40.644,40.6994,237400.0
2005-03-30 14:00:00,58.83,59.02,58.75,58.77,410600.0,40.6994,40.8308,40.644,40.6579,410600.0
2005-03-30 14:30:00,58.78,58.94,58.5,58.75,268600.0,40.6648,40.7755,40.4711,40.644,268600.0
2005-03-30 15:00:00,58.75,58.95,58.72,58.84,183400.0,40.644,40.7824,40.6233,40.7063,183400.0
2005-03-30 15:30:00,58.82,59.03,58.75,59.03,617500.0,40.6925,40.8377,40.644,40.8377,617500.0
2005-03-31 09:30:00,59.1,59.72,58.52,58.63,652300.0,40.8862,41.3151,40.4849,40.561,652300.0
2005-03-31 10:00:00,58.63,58.69,58.35,58.5,496500.0,40.561,40.6025,40.3673,40.4711,496500.0
2005-03-31 10:30:00,58.5,58.59,58.31,58.39,448900.0,40.4711,40.5333,40.3396,40.395,448900.0
2005-03-31 11:00:00,58.39,58.63,58.32,58.6,385700.0,40.395,40.561,40.3466,40.5403,385700.0
2005-03-31 11:30:00,58.6,58.9,58.6,58.72,318600.0,40.5403,40.7478,40.5403,40.6233,318600.0
2005-03-31 12:00:00,58.72,58.8,58.6,58.63,233900.0,40.6233,40.6786,40.5403,40.561,233900.0
2005-03-31 12:30:00,58.63,58.65,58.4,58.56,259400.0,40.561,40.5748,40.4019,40.5126,259400.0
2005-03-31 13:00:00,58.56,58.58,58.37,58.44,322800.0,40.5126,40.5264,40.3811,40.4296,322800.0
2005-03-31 13:30:00,58.45,58.53,58.35,58.45,350400.0,40.4365,40.4918,40.3673,40.4365,350400.0
2005-03-31 14:00:00,58.45,58.51,58.38,58.47,294700.0,40.4365,40.478,40.3881,40.4503,294700.0
2005-03-31 14:30:00,58.49,58.57,58.38,58.39,326200.0,40.4642,40.5195,40.3881,40.395,326200.0
2005-03-31 15:00:00,58.38,58.4,58.28,58.28,284800.0,40.3881,40.4019,40.3189,40.3189,284800.0
2005-03-31 15:30:00,58.29,58.37,58.1,58.18,698700.0,40.3258,40.3811,40.1944,40.2497,698700.0
2005-04-01 09:30:00,58.56,58.86,58.52,58.75,777000.0,40.5126,40.7201,40.4849,40.644,777000.0
2005-04-01 10:00:00,58.75,58.85,58.02,58.06,714100.0,40.644,40.7132,40.139,40.1667,714100.0
2005-04-01 10:30:00,58.06,58.87,57.43,57.46,673800.0,40.1667,40.727,39.7308,39.7516,673800.0
2005-04-01 11:00:00,57.46,57.74,57.44,57.67,609500.0,39.7516,39.9453,39.7378,39.8969,609500.0
2005-04-01 11:30:00,57.67,57.8,57.53,57.63,300100.0,39.8969,39.9868,39.8,39.8692,300100.0
2005-04-01 12:00:00,57.64,57.7,57.23,57.27,533300.0,39.8761,39.9176,39.5925,39.6201,533300.0
2005-04-01 12:30:00,57.26,57.38,57.04,57.05,377500.0,39.6132,39.6962,39.461,39.4679,377500.0
2005-04-01 13:00:00,57.05,57.65,56.96,57.44,702200.0,39.4679,39.883,39.4057,39.7378,702200.0
2005-04-01 13:30:00,57.42,57.42,57.0,57.09,443600.0,39.7239,39.7239,39.4334,39.4956,443600.0
2005-04-01 14:00:00,57.09,57.23,56.99,57.0,405100.0,39.4956,39.5925,39.4264,39.4334,405100.0
2005-04-01 14:30:00,57.01,57.21,56.99,57.12,469200.0,39.4403,39.5786,39.4264,39.5164,469200.0
2005-04-01 15:00:00,57.12,57.44,57.1,57.24,451400.0,39.5164,39.7378,39.5025,39.5994,451400.0
2005-04-01 15:30:00,57.24,57.58,57.2,57.34,650400.0,39.5994,39.8346,39.5717,39.6686,650400.0
2005-04-04 09:30:00,57.19,57.52,56.95,57.09,995000.0,39.5648,39.7931,39.3988,39.4956,995000.0
2005-04-04 10:00:00,57.1,57.3,57.0,57.02,651600.0,39.5025,39.6409,39.4334,39.4472,651600.0
2005-04-04 10:30:00,57.01,57.4,56.99,57.3,493700.0,39.4403,39.7101,39.4264,39.6409,493700.0
2005-04-04 11:00:00,57.29,57.51,57.08,57.12,385300.0,39.634,39.7862,39.4887,39.5164,385300.0
2005-04-04 11:30:00,57.12,57.27,56.19,56.93,781300.0,39.5164,39.6201,38.873,39.3849,781300.0
2005-04-04 12:00:00,56.94,57.23,56.94,57.12,370900.0,39.3918,39.5925,39.3918,39.5164,370900.0
2005-04-04 12:30:00,57.13,57.28,57.05,57.23,294400.0,39.5233,39.6271,39.4679,39.5925,294400.0
2005-04-04 13:00:00,57.25,57.29,57.04,57.19,320400.0,39.6063,39.634,39.461,39.5648,320400.0
2005-04-04 13:30:00,57.19,57.45,57.15,57.42,408900.0,39.5648,39.7447,39.5371,39.7239,408900.0
2005-04-04 14:00:00,57.42,57.64,57.37,57.59,477300.0,39.7239,39.8761,39.6893,39.8415,477300.0
2005-04-04 14:30:00,57.57,58.01,57.1,57.95,530600.0,39.8277,40.1321,39.5025,40.0906,530600.0
2005-04-04 15:00:00,57.95,57.99,57.75,57.84,372300.0,40.0906,40.1183,39.9522,40.0145,372300.0
2005-04-04 15:30:00,57.84,57.84,57.33,57.48,820800.0,40.0145,40.0145,39.6617,39.7654,820800.0
2005-04-05 09:30:00,57.2,58.05,57.15,57.8,887400.0,39.5717,40.1598,39.5371,39.9868,887400.0
2005-04-05 10:00:00,57.79,57.91,57.64,57.72,629900.0,39.9799,40.0629,39.8761,39.9315,629900.0
2005-04-05 10:30:00,57.73,57.83,57.43,57.48,441000.0,39.9384,40.0076,39.7308,39.7654,441000.0
2005-04-05 11:00:00,57.49,57.68,57.31,57.63,310800.0,39.7723,39.9038,39.6478,39.8692,310800.0
2005-04-05 11:30:00,57.65,57.69,57.22,57.34,273500.0,39.883,39.9107,39.5856,39.6686,273500.0
2005-04-05 12:00:00,57.33,57.43,57.26,57.37,240500.0,39.6617,39.7308,39.6132,39.6893,240500.0
2005-04-05 12:30:00,57.39,57.39,57.28,57.31,244500.0,39.7032,39.7032,39.6271,39.6478,244500.0
2005-04-05 13:00:00,57.32,57.48,57.3,57.39,213900.0,39.6547,39.7654,39.6409,39.7032,213900.0
2005-04-05 13:30:00,57.39,57.63,57.33,57.53,295000.0,39.7032,39.8692,39.6617,39.8,295000.0
2005-04-05 14:00:00,57.52,57.74,57.28,57.7,434100.0,39.7931,39.9453,39.6271,39.9176,434100.0
2005-04-05 14:30:00,57.71,57.75,57.51,57.55,362400.0,39.9245,39.9522,39.7862,39.8139,362400.0
2005-04-05 15:00:00,57.56,57.83,57.54,57.81,257100.0,39.8208,40.0076,39.8069,39.9937,257100.0
2005-04-05 15:30:00,57.82,57.91,57.72,57.86,444800.0,40.0006,40.0629,39.9315,40.0283,444800.0
2005-04-06 09:30:00,57.85,58.71,57.81,58.3,1060900.0,40.0214,40.6164,39.9937,40.3327,1060900.0
2005-04-06 10:00:00,58.3,58.86,58.22,58.82,637800.0,40.3327,40.7201,40.2774,40.6925,637800.0
2005-04-06 10:30:00,58.83,58.97,58.44,58.74,664300.0,40.6994,40.7962,40.4296,40.6371,664300.0
2005-04-06 11:00:00,58.74,58.87,58.49,58.62,449500.0,40.6371,40.727,40.4642,40.5541,449500.0
2005-04-06 11:30:00,58.62,58.64,58.47,58.54,214500.0,40.5541,40.5679,40.4503,40.4988,214500.0
2005-04-06 12:00:00,58.53,58.63,58.36,58.56,184000.0,40.4918,40.561,40.3742,40.5126,184000.0
2005-04-06 12:30:00,58.55,58.65,58.38,58.38,201000.0,40.5057,40.5748,40.3881,40.3881,201000.0
2005-04-06 13:00:00,58.39,58.56,58.39,58.45,170200.0,40.395,40.5126,40.395,40.4365,170200.0
2005-04-06 13:30:00,58.45,58.49,58.19,58.42,377900.0,40.4365,40.4642,40.2566,40.4157,377900.0
2005-04-06 14:00:00,58.41,58.72,58.4,58.68,329800.0,40.4088,40.6233,40.4019,40.5956,329800.0
2005-04-06 14:30:00,58.68,58.7,58.44,58.47,191600.0,40.5956,40.6094,40.4296,40.4503,191600.0
2005-04-06 15:00:00,58.48,58.6,58.22,58.41,369800.0,40.4572,40.5403,40.2774,40.4088,369800.0
2005-04-06 15:30:00,58.4,58.4,58.04,58.06,783300.0,40.4019,40.4019,40.1528,40.1667,783300.0
2005-04-07 09:30:00,58.14,58.27,57.59,57.92,921900.0,40.222,40.312,39.8415,40.0698,921900.0
2005-04-07 10:00:00,57.93,58.27,57.89,58.1,436000.0,40.0767,40.312,40.0491,40.1944,436000.0
2005-04-07 10:30:00,58.11,58.6,58.09,58.42,401300.0,40.2013,40.5403,40.1874,40.4157,401300.0
2005-04-07 11:00:00,58.42,58.6,58.35,58.52,321400.0,40.4157,40.5403,40.3673,40.4849,321400.0
2005-04-07 11:30:00,58.52,58.59,58.37,58.47,307000.0,40.4849,40.5333,40.3811,40.4503,307000.0
2005-04-07 12:00:00,58.46,58.61,58.43,58.57,240100.0,40.4434,40.5472,40.4227,40.5195,240100.0
2005-04-07 12:30:00,58.58,58.89,58.57,58.68,354000.0,40.5264,40.7409,40.5195,40.5956,354000.0
2005-04-07 13:00:00,58.68,58.75,58.47,58.65,333400.0,40.5956,40.644,40.4503,40.5748,333400.0
2005-04-07 13:30:00,58.65,58.7,58.48,58.6,290200.0,40.5748,40.6094,40.4572,40.5403,290200.0
2005-04-07 14:00:00,58.6,58.7,58.55,58.57,240400.0,40.5403,40.6094,40.5057,40.5195,240400.0
2005-04-07 14:30:00,58.58,58.85,58.58,58.75,438800.0,40.5264,40.7132,40.5264,40.644,438800.0
2005-04-07 15:00:00,58.76,58.9,58.57,58.68,363000.0,40.6509,40.7478,40.5195,40.5956,363000.0
2005-04-07 15:30:00,58.69,58.74,58.52,58.74,650300.0,40.6025,40.6371,40.4849,40.6371,650300.0
2005-04-08 09:30:00,58.85,59.16,58.8,59.06,752100.0,40.7132,40.9277,40.6786,40.8585,752100.0
2005-04-08 10:00:00,59.06,59.08,58.75,58.78,495600.0,40.8585,40.8723,40.644,40.6648,495600.0
2005-04-08 10:30:00,58.77,58.93,58.71,58.83,299900.0,40.6579,40.7686,40.6164,40.6994,299900.0
2005-04-08 11:00:00,58.83,59.03,58.81,58.88,239000.0,40.6994,40.8377,40.6855,40.734,239000.0
2005-04-08 11:30:00,58.86,59.01,58.63,58.77,286200.0,40.7201,40.8239,40.561,40.6579,286200.0
2005-04-08 12:00:00,58.77,58.93,58.75,58.89,127400.0,40.6579,40.7686,40.644,40.7409,127400.0
2005-04-08 12:30:00,58.89,58.9,58.61,58.63,238500.0,40.7409,40.7478,40.5472,40.561,238500.0
2005-04-08 13:00:00,58.64,58.89,58.61,58.8,255200.0,40.5679,40.7409,40.5472,40.6786,255200.0
2005-04-08 13:30:00,58.81,59.02,58.8,58.93,163100.0,40.6855,40.8308,40.6786,40.7686,163100.0
2005-04-08 14:00:00,58.93,58.94,58.67,58.7,381000.0,40.7686,40.7755,40.5887,40.6094,381000.0
2005-04-08 14:30:00,58.7,58.82,58.6,58.78,301900.0,40.6094,40.6925,40.5403,40.6648,301900.0
2005-04-08 15:00:00,58.79,58.8,58.61,58.63,270600.0,40.6717,40.6786,40.5472,40.561,270600.0
2005-04-08 15:30:00,58.63,58.86,58.51,58.64,577500.0,40.561,40.7201,40.478,40.5679,577500.0
2005-04-11 09:30:00,58.73,59.54,58.6,59.5,978300.0,40.6302,41.1906,40.5403,41.1629,978300.0
2005-04-11 10:00:00,59.5,59.71,59.27,59.45,666500.0,41.1629,41.3082,41.0038,41.1283,666500.0
2005-04-11 10:30:00,59.46,59.61,59.44,59.56,316600.0,41.1352,41.239,41.1214,41.2044,316600.0
2005-04-11 11:00:00,59.56,59.68,59.5,59.65,271700.0,41.2044,41.2874,41.1629,41.2667,271700.0
2005-04-11 11:30:00,59.63,59.69,59.49,59.63,254600.0,41.2528,41.2943,41.156,41.2528,254600.0
2005-04-11 12:00:00,59.63,59.82,59.61,59.79,327400.0,41.2528,41.3843,41.239,41.3635,327400.0
2005-04-11 12:30:00,59.8,59.86,59.6,59.86,223600.0,41.3704,41.4119,41.2321,41.4119,223600.0
2005-04-11 13:00:00,59.85,59.9,59.69,59.76,259500.0,41.405,41.4396,41.2943,41.3428,259500.0
2005-04-11 13:30:00,59.76,59.78,59.47,59.48,227500.0,41.3428,41.3566,41.1421,41.1491,227500.0
2005-04-11 14:00:00,59.49,59.53,59.31,59.35,504400.0,41.156,41.1836,41.0314,41.0591,504400.0
2005-04-11 14:30:00,59.35,59.56,59.34,59.53,542500.0,41.0591,41.2044,41.0522,41.1836,542500.0
2005-04-11 15:00:00,59.52,59.52,59.31,59.39,411700.0,41.1767,41.1767,41.0314,41.0868,411700.0
2005-04-11 15:30:00,59.37,59.47,59.3,59.33,713000.0,41.073,41.1421,41.0245,41.0453,713000.0
2005-04-12 09:30:00,59.1,59.4,58.75,58.82,729900.0,40.8862,41.0937,40.644,40.6925,729900.0
2005-04-12 10:00:00,58.83,59.49,58.79,59.4,563300.0,40.6994,41.156,40.6717,41.0937,563300.0
2005-04-12 10:30:00,59.39,59.52,59.18,59.31,576700.0,41.0868,41.1767,40.9415,41.0314,576700.0
2005-04-12 11:00:00,59.31,59.38,59.13,59.15,203200.0,41.0314,41.0799,40.9069,40.9208,203200.0
2005-04-12 11:30:00,59.16,59.33,59.15,59.16,138700.0,40.9277,41.0453,40.9208,40.9277,138700.0
2005-04-12 12:00:00,59.17,59.4,59.16,59.34,237900.0,40.9346,41.0937,40.9277,41.0522,237900.0
2005-04-12 12:30:00,59.34,59.74,59.33,59.71,396300.0,41.0522,41.3289,41.0453,41.3082,396300.0
2005-04-12 13:00:00,59.71,59.72,59.56,59.62,318400.0,41.3082,41.3151,41.2044,41.2459,318400.0
2005-04-12 13:30:00,59.63,59.66,59.41,59.64,434300.0,41.2528,41.2736,41.1006,41.2597,434300.0
2005-04-12 14:00:00,59.65,60.15,59.48,60.0,1323800.0,41.2667,41.6126,41.1491,41.5088,1323800.0
2005-04-12 14:30:00,60.0,60.75,59.95,60.66,1162400.0,41.5088,42.0277,41.4742,41.9654,1162400.0
2005-04-12 15:00:00,60.66,60.72,60.43,60.63,878800.0,41.9654,42.0069,41.8063,41.9446,878800.0
2005-04-12 15:30:00,60.63,60.69,60.39,60.55,1247200.0,41.9446,41.9861,41.7786,41.8893,1247200.0
2005-04-13 09:30:00,60.07,60.54,59.75,60.29,1107600.0,41.5572,41.8824,41.3358,41.7094,1107600.0
2005-04-13 10:00:00,60.29,60.39,60.01,60.08,452500.0,41.7094,41.7786,41.5157,41.5641,452500.0
2005-04-13 10:30:00,60.09,60.33,59.85,59.94,463100.0,41.5711,41.7371,41.405,41.4673,463100.0
2005-04-13 11:00:00,59.94,60.17,59.81,60.17,337200.0,41.4673,41.6264,41.3774,41.6264,337200.0
2005-04-13 11:30:00,60.17,60.51,60.15,60.45,464700.0,41.6264,41.8616,41.6126,41.8201,464700.0
2005-04-13 12:00:00,60.44,60.52,60.35,60.42,302200.0,41.8132,41.8685,41.7509,41.7994,302200.0
2005-04-13 12:30:00,60.43,60.68,60.35,60.66,210200.0,41.8063,41.9792,41.7509,41.9654,210200.0
2005-04-13 13:00:00,60.67,60.7,60.18,60.19,470400.0,41.9723,41.9931,41.6333,41.6402,470400.0
2005-04-13 13:30:00,60.19,60.24,60.06,60.15,365700.0,41.6402,41.6748,41.5503,41.6126,365700.0
2005-04-13 14:00:00,60.16,60.26,59.96,60.12,243400.0,41.6195,41.6887,41.4811,41.5918,243400.0
2005-04-13 14:30:00,60.13,60.35,60.04,60.27,311100.0,41.5987,41.7509,41.5365,41.6956,311100.0
2005-04-13 15:00:00,60.26,60.26,60.07,60.16,392900.0,41.6887,41.6887,41.5572,41.6195,392900.0
2005-04-13 15:30:00,60.15,60.51,60.07,60.47,951500.0,41.6126,41.8616,41.5572,41.8339,951500.0
2005-04-14 09:30:00,60.51,60.96,60.47,60.82,986900.0,41.8616,42.1729,41.8339,42.0761,986900.0
2005-04-14 10:00:00,60.84,60.95,60.42,60.6,622100.0,42.0899,42.166,41.7994,41.9239,622100.0
2005-04-14 10:30:00,60.59,60.76,60.45,60.46,613000.0,41.917,42.0346,41.8201,41.827,613000.0
2005-04-14 11:00:00,60.46,60.53,60.1,60.21,513500.0,41.827,41.8755,41.578,41.6541,513500.0
2005-04-14 11:30:00,60.2,60.3,60.14,60.25,448700.0,41.6472,41.7163,41.6057,41.6818,448700.0
2005-04-14 12:00:00,60.25,60.27,60.08,60.14,211400.0,41.6818,41.6956,41.5641,41.6057,211400.0
2005-04-14 12:30:00,60.15,60.36,60.13,60.32,320500.0,41.6126,41.7579,41.5987,41.7302,320500.0
2005-04-14 13:00:00,60.33,60.35,60.13,60.14,351000.0,41.7371,41.7509,41.5987,41.6057,351000.0
2005-04-14 13:30:00,60.14,60.21,59.84,60.02,750200.0,41.6057,41.6541,41.3981,41.5226,750200.0
2005-04-14 14:00:00,60.01,60.25,59.94,60.2,717800.0,41.5157,41.6818,41.4673,41.6472,717800.0
2005-04-14 14:30:00,60.21,60.24,59.74,59.89,784800.0,41.6541,41.6748,41.3289,41.4327,784800.0
2005-04-14 15:00:00,59.87,60.0,59.82,59.89,427800.0,41.4189,41.5088,41.3843,41.4327,427800.0
2005-04-14 15:30:00,59.9,59.99,59.63,59.69,932300.0,41.4396,41.5019,41.2528,41.2943,932300.0
2005-04-15 09:30:00,59.42,60.31,59.34,60.02,2266700.0,41.1075,41.7233,41.0522,41.5226,2266700.0
2005-04-15 10:00:00,60.02,60.1,59.77,59.91,1088500.0,41.5226,41.578,41.3497,41.4465,1088500.0
2005-04-15 10:30:00,59.92,60.06,59.76,59.87,749800.0,41.4535,41.5503,41.3428,41.4189,749800.0
2005-04-15 11:00:00,59.88,59.93,59.75,59.76,528300.0,41.4258,41.4604,41.3358,41.3428,528300.0
2005-04-15 11:30:00,59.75,59.97,59.72,59.95,516100.0,41.3358,41.488,41.3151,41.4742,516100.0
2005-04-15 12:00:00,59.94,60.14,59.78,59.9,625600.0,41.4673,41.6057,41.3566,41.4396,625600.0
2005-04-15 12:30:00,59.9,60.0,59.53,59.6,599500.0,41.4396,41.5088,41.1836,41.2321,599500.0
2005-04-15 13:00:00,59.59,59.94,59.54,59.81,374000.0,41.2252,41.4673,41.1906,41.3774,374000.0
2005-04-15 13:30:00,59.82,60.04,59.8,59.99,488800.0,41.3843,41.5365,41.3704,41.5019,488800.0
2005-04-15 14:00:00,59.99,60.14,59.86,59.86,452600.0,41.5019,41.6057,41.4119,41.4119,452600.0
2005-04-15 14:30:00,59.87,59.94,59.63,59.9,691600.0,41.4189,41.4673,41.2528,41.4396,691600.0
2005-04-15 15:00:00,59.9,59.97,59.61,59.8,764400.0,41.4396,41.488,41.239,41.3704,764400.0
2005-04-15 15:30:00,59.8,60.01,59.75,59.93,1489100.0,41.3704,41.5157,41.3358,41.4604,1489100.0
2005-04-18 09:30:00,59.79,60.0,59.48,59.96,1144900.0,41.3635,41.5088,41.1491,41.4811,1144900.0
2005-04-18 10:00:00,59.97,60.3,59.86,60.0,789700.0,41.488,41.7163,41.4119,41.5088,789700.0
2005-04-18 10:30:00,60.0,60.02,59.72,59.84,625100.0,41.5088,41.5226,41.3151,41.3981,625100.0
2005-04-18 11:00:00,59.83,59.96,59.71,59.84,509500.0,41.3912,41.4811,41.3082,41.3981,509500.0
2005-04-18 11:30:00,59.85,59.86,59.28,59.43,449600.0,41.405,41.4119,41.0107,41.1145,449600.0
2005-04-18 12:00:00,59.43,59.58,59.29,59.43,279000.0,41.1145,41.2182,41.0176,41.1145,279000.0
2005-04-18 12:30:00,59.44,59.66,59.37,59.51,495400.0,41.1214,41.2736,41.073,41.1698,495400.0
2005-04-18 13:00:00,59.51,59.69,59.35,59.42,502700.0,41.1698,41.2943,41.0591,41.1075,502700.0
2005-04-18 13:30:00,59.4,59.43,59.03,59.09,377100.0,41.0937,41.1145,40.8377,40.8792,377100.0
2005-04-18 14:00:00,59.11,59.25,58.79,58.87,460700.0,40.8931,40.9899,40.6717,40.727,460700.0
2005-04-18 14:30:00,58.88,59.0,58.38,59.0,616300.0,40.734,40.817,40.3881,40.817,616300.0
2005-04-18 15:00:00,58.99,59.22,58.92,59.2,449000.0,40.8101,40.9692,40.7616,40.9553,449000.0
2005-04-18 15:30:00,59.2,59.35,58.94,59.05,524500.0,40.9553,41.0591,40.7755,40.8516,524500.0
2005-04-19 09:30:00,58.95,59.16,58.56,59.08,1258300.0,40.7824,40.9277,40.5126,40.8723,1258300.0
2005-04-19 10:00:00,59.08,59.2,58.75,58.75,438400.0,40.8723,40.9553,40.644,40.644,438400.0
2005-04-19 10:30:00,58.75,58.8,58.34,58.56,480800.0,40.644,40.6786,40.3604,40.5126,480800.0
2005-04-19 11:00:00,58.56,58.94,58.51,58.87,437400.0,40.5126,40.7755,40.478,40.727,437400.0
2005-04-19 11:30:00,58.9,58.9,58.66,58.75,250900.0,40.7478,40.7478,40.5818,40.644,250900.0
2005-04-19 12:00:00,58.76,58.79,58.33,58.38,220900.0,40.6509,40.6717,40.3535,40.3881,220900.0
2005-04-19 12:30:00,58.38,58.7,58.38,58.6,264300.0,40.3881,40.6094,40.3881,40.5403,264300.0
2005-04-19 13:00:00,58.59,58.75,58.43,58.52,339600.0,40.5333,40.644,40.4227,40.4849,339600.0
2005-04-19 13:30:00,58.5,58.85,58.45,58.67,270900.0,40.4711,40.7132,40.4365,40.5887,270900.0
2005-04-19 14:00:00,58.66,58.92,58.59,58.81,334100.0,40.5818,40.7616,40.5333,40.6855,334100.0
2005-04-19 14:30:00,58.8,58.89,58.47,58.61,408800.0,40.6786,40.7409,40.4503,40.5472,408800.0
2005-04-19 15:00:00,58.61,58.87,58.5,58.87,530300.0,40.5472,40.727,40.4711,40.727,530300.0
2005-04-19 15:30:00,58.86,58.93,58.5,58.58,972700.0,40.7201,40.7686,40.4711,40.5264,972700.0
2005-04-20 09:30:00,58.34,58.41,57.72,58.02,1483200.0,40.3604,40.4088,39.9315,40.139,1483200.0
2005-04-20 10:00:00,58.02,58.1,57.85,58.03,628800.0,40.139,40.1944,40.0214,40.1459,628800.0
2005-04-20 10:30:00,58.04,58.05,57.51,57.95,752400.0,40.1528,40.1598,39.7862,40.0906,752400.0
2005-04-20 11:00:00,57.93,58.16,57.64,57.66,887700.0,40.0767,40.2359,39.8761,39.89,887700.0
2005-04-20 11:30:00,57.67,57.81,57.61,57.64,361700.0,39.8969,39.9937,39.8554,39.8761,361700.0
2005-04-20 12:00:00,57.65,57.8,57.54,57.62,504200.0,39.883,39.9868,39.8069,39.8623,504200.0
2005-04-20 12:30:00,57.62,57.71,57.54,57.59,498400.0,39.8623,39.9245,39.8069,39.8415,498400.0
2005-04-20 13:00:00,57.59,57.85,57.53,57.74,345100.0,39.8415,40.0214,39.8,39.9453,345100.0
2005-04-20 13:30:00,57.73,57.98,57.58,57.87,351600.0,39.9384,40.1113,39.8346,40.0352,351600.0
2005-04-20 14:00:00,57.88,57.94,57.61,57.67,475400.0,40.0422,40.0837,39.8554,39.8969,475400.0
2005-04-20 14:30:00,57.66,58.03,57.65,58.01,389500.0,39.89,40.1459,39.883,40.1321,389500.0
2005-04-20 15:00:00,58.01,58.08,57.69,57.96,513100.0,40.1321,40.1805,39.9107,40.0975,513100.0
2005-04-20 15:30:00,57.96,58.15,57.89,58.05,877200.0,40.0975,40.2289,40.0491,40.1598,877200.0
2005-04-21 09:30:00,58.46,58.81,58.27,58.77,1359900.0,40.4434,40.6855,40.312,40.6579,1359900.0
2005-04-21 10:00:00,58.76,58.77,58.32,58.48,835000.0,40.6509,40.6579,40.3466,40.4572,835000.0
2005-04-21 10:30:00,58.47,58.79,58.47,58.68,571300.0,40.4503,40.6717,40.4503,40.5956,571300.0
2005-04-21 11:00:00,58.7,58.82,58.55,58.73,376200.0,40.6094,40.6925,40.5057,40.6302,376200.0
2005-04-21 11:30:00,58.74,59.02,58.69,58.95,820400.0,40.6371,40.8308,40.6025,40.7824,820400.0
2005-04-21 12:00:00,58.95,59.27,58.95,59.2,678800.0,40.7824,41.0038,40.7824,40.9553,678800.0
2005-04-21 12:30:00,59.2,59.25,59.1,59.23,280000.0,40.9553,40.9899,40.8862,40.9761,280000.0
2005-04-21 13:00:00,59.23,59.25,59.1,59.15,441600.0,40.9761,40.9899,40.8862,40.9208,441600.0
2005-04-21 13:30:00,59.15,59.34,59.1,59.27,476600.0,40.9208,41.0522,40.8862,41.0038,476600.0
2005-04-21 14:00:00,59.28,59.51,59.19,59.45,785500.0,41.0107,41.1698,40.9484,41.1283,785500.0
2005-04-21 14:30:00,59.45,59.61,59.23,59.51,685500.0,41.1283,41.239,40.9761,41.1698,685500.0
2005-04-21 15:00:00,59.54,59.55,59.33,59.45,487200.0,41.1906,41.1975,41.0453,41.1283,487200.0
2005-04-21 15:30:00,59.43,59.59,59.0,59.29,1391000.0,41.1145,41.2252,40.817,41.0176,1391000.0
2005-04-22 09:30:00,58.67,58.82,58.35,58.77,2272900.0,40.5887,40.6925,40.3673,40.6579,2272900.0
2005-04-22 10:00:00,58.77,58.92,58.74,58.79,1175200.0,40.6579,40.7616,40.6371,40.6717,1175200.0
2005-04-22 10:30:00,58.79,58.96,58.75,58.91,740000.0,40.6717,40.7893,40.644,40.7547,740000.0
2005-04-22 11:00:00,58.9,59.2,58.77,59.19,1014500.0,40.7478,40.9553,40.6579,40.9484,1014500.0
2005-04-22 11:30:00,59.18,59.56,59.05,59.4,1084500.0,40.9415,41.2044,40.8516,41.0937,1084500.0
2005-04-22 12:00:00,59.4,59.97,59.28,59.9,727700.0,41.0937,41.488,41.0107,41.4396,727700.0
2005-04-22 12:30:00,59.89,59.93,59.69,59.85,742300.0,41.4327,41.4604,41.2943,41.405,742300.0
2005-04-22 13:00:00,59.85,59.87,59.59,59.79,427500.0,41.405,41.4189,41.2252,41.3635,427500.0
2005-04-22 13:30:00,59.78,59.8,59.61,59.66,462300.0,41.3566,41.3704,41.239,41.2736,462300.0
2005-04-22 14:00:00,59.66,59.71,59.23,59.3,499200.0,41.2736,41.3082,40.9761,41.0245,499200.0
2005-04-22 14:30:00,59.31,59.35,58.99,59.06,898700.0,41.0314,41.0591,40.8101,40.8585,898700.0
2005-04-22 15:00:00,59.08,59.16,58.68,58.71,749400.0,40.8723,40.9277,40.5956,40.6164,749400.0
2005-04-22 15:30:00,58.71,59.07,58.61,58.92,1620600.0,40.6164,40.8654,40.5472,40.7616,1620600.0
2005-04-25 09:30:00,59.22,59.33,58.47,58.55,983500.0,40.9692,41.0453,40.4503,40.5057,983500.0
2005-04-25 10:00:00,58.55,58.77,58.26,58.28,919700.0,40.5057,40.6579,40.305,40.3189,919700.0
2005-04-25 10:30:00,58.28,58.56,58.2,58.47,759100.0,40.3189,40.5126,40.2635,40.4503,759100.0
2005-04-25 11:00:00,58.46,58.58,58.29,58.34,546400.0,40.4434,40.5264,40.3258,40.3604,546400.0
2005-04-25 11:30:00,58.33,58.52,58.28,58.34,589400.0,40.3535,40.4849,40.3189,40.3604,589400.0
2005-04-25 12:00:00,58.33,58.34,57.99,58.1,600300.0,40.3535,40.3604,40.1183,40.1944,600300.0
2005-04-25 12:30:00,58.1,58.1,57.78,57.81,668500.0,40.1944,40.1944,39.973,39.9937,668500.0
2005-04-25 13:00:00,57.8,57.87,57.73,57.76,389800.0,39.9868,40.0352,39.9384,39.9591,389800.0
2005-04-25 13:30:00,57.76,57.87,57.4,57.5,765900.0,39.9591,40.0352,39.7101,39.7793,765900.0
2005-04-25 14:00:00,57.5,57.74,57.49,57.74,549100.0,39.7793,39.9453,39.7723,39.9453,549100.0
2005-04-25 14:30:00,57.73,57.85,57.61,57.62,641300.0,39.9384,40.0214,39.8554,39.8623,641300.0
2005-04-25 15:00:00,57.62,57.75,57.46,57.52,694800.0,39.8623,39.9522,39.7516,39.7931,694800.0
2005-04-25 15:30:00,57.52,58.03,57.51,58.01,1140100.0,39.7931,40.1459,39.7862,40.1321,1140100.0
2005-04-26 09:30:00,57.8,58.25,57.8,58.02,1159200.0,39.9868,40.2981,39.9868,40.139,1159200.0
2005-04-26 10:00:00,58.01,58.24,57.96,58.0,798900.0,40.1321,40.2912,40.0975,40.1252,798900.0
2005-04-26 10:30:00,58.01,58.2,58.0,58.13,975100.0,40.1321,40.2635,40.1252,40.2151,975100.0
2005-04-26 11:00:00,58.12,58.14,58.0,58.06,676500.0,40.2082,40.222,40.1252,40.1667,676500.0
2005-04-26 11:30:00,58.06,58.08,57.73,57.99,400800.0,40.1667,40.1805,39.9384,40.1183,400800.0
2005-04-26 12:00:00,57.99,58.01,57.88,57.88,215000.0,40.1183,40.1321,40.0422,40.0422,215000.0
2005-04-26 12:30:00,57.89,57.89,57.63,57.67,291900.0,40.0491,40.0491,39.8692,39.8969,291900.0
2005-04-26 13:00:00,57.67,57.7,57.42,57.43,404300.0,39.8969,39.9176,39.7239,39.7308,404300.0
2005-04-26 13:30:00,57.43,57.74,57.43,57.61,376900.0,39.7308,39.9453,39.7308,39.8554,376900.0
2005-04-26 14:00:00,57.61,57.62,57.32,57.39,524500.0,39.8554,39.8623,39.6547,39.7032,524500.0
2005-04-26 14:30:00,57.39,57.52,57.25,57.25,733900.0,39.7032,39.7931,39.6063,39.6063,733900.0
2005-04-26 15:00:00,57.25,57.48,57.24,57.47,633100.0,39.6063,39.7654,39.5994,39.7585,633100.0
2005-04-26 15:30:00,57.46,57.56,57.19,57.2,788800.0,39.7516,39.8208,39.5648,39.5717,788800.0
2005-04-27 09:30:00,57.09,57.85,57.01,57.79,1053500.0,39.4956,40.0214,39.4403,39.9799,1053500.0
2005-04-27 10:00:00,57.79,57.95,57.56,57.95,655100.0,39.9799,40.0906,39.8208,40.0906,655100.0
2005-04-27 10:30:00,57.96,58.09,57.7,57.8,614600.0,40.0975,40.1874,39.9176,39.9868,614600.0
2005-04-27 11:00:00,57.79,57.8,57.54,57.7,416300.0,39.9799,39.9868,39.8069,39.9176,416300.0
2005-04-27 11:30:00,57.68,57.81,57.47,57.65,407600.0,39.9038,39.9937,39.7585,39.883,407600.0
2005-04-27 12:00:00,57.65,57.92,57.64,57.7,377900.0,39.883,40.0698,39.8761,39.9176,377900.0
2005-04-27 12:30:00,57.7,57.74,57.55,57.62,273800.0,39.9176,39.9453,39.8139,39.8623,273800.0
2005-04-27 13:00:00,57.62,57.86,57.59,57.72,371000.0,39.8623,40.0283,39.8415,39.9315,371000.0
2005-04-27 13:30:00,57.73,57.8,57.62,57.74,383400.0,39.9384,39.9868,39.8623,39.9453,383400.0
2005-04-27 14:00:00,57.73,57.82,57.61,57.74,313700.0,39.9384,40.0006,39.8554,39.9453,313700.0
2005-04-27 14:30:00,57.73,57.84,57.65,57.8,302700.0,39.9384,40.0145,39.883,39.9868,302700.0
2005-04-27 15:00:00,57.79,57.83,57.67,57.74,347900.0,39.9799,40.0076,39.8969,39.9453,347900.0
2005-04-27 15:30:00,57.74,58.02,57.66,57.95,734500.0,39.9453,40.139,39.89,40.0906,734500.0
2005-04-28 09:30:00,57.52,57.71,57.38,57.55,869600.0,39.7931,39.9245,39.6962,39.8139,869600.0
2005-04-28 10:00:00,57.55,57.68,57.35,57.47,559400.0,39.8139,39.9038,39.6755,39.7585,559400.0
2005-04-28 10:30:00,57.46,57.66,57.4,57.51,522400.0,39.7516,39.89,39.7101,39.7862,522400.0
2005-04-28 11:00:00,57.5,57.82,57.42,57.65,357400.0,39.7793,40.0006,39.7239,39.883,357400.0
2005-04-28 11:30:00,57.65,57.65,57.41,57.47,276600.0,39.883,39.883,39.717,39.7585,276600.0
2005-04-28 12:00:00,57.47,57.57,57.42,57.5,201800.0,39.7585,39.8277,39.7239,39.7793,201800.0
2005-04-28 12:30:00,57.51,57.67,57.46,57.59,287400.0,39.7862,39.8969,39.7516,39.8415,287400.0
2005-04-28 13:00:00,57.6,57.7,57.51,57.59,172400.0,39.8484,39.9176,39.7862,39.8415,172400.0
2005-04-28 13:30:00,57.57,57.83,57.49,57.8,292600.0,39.8277,40.0076,39.7723,39.9868,292600.0
2005-04-28 14:00:00,57.8,57.94,57.52,57.61,512800.0,39.9868,40.0837,39.7931,39.8554,512800.0
2005-04-28 14:30:00,57.61,57.66,57.47,57.64,583000.0,39.8554,39.89,39.7585,39.8761,583000.0
2005-04-28 15:00:00,57.64,57.68,57.43,57.53,368200.0,39.8761,39.9038,39.7308,39.8,368200.0
2005-04-28 15:30:00,57.53,57.59,57.3,57.31,812100.0,39.8,39.8415,39.6409,39.6478,812100.0
2005-04-29 09:30:00,57.9,57.92,57.3,57.73,836900.0,40.056,40.0698,39.6409,39.9384,836900.0
2005-04-29 10:00:00,57.73,57.83,57.17,57.3,643500.0,39.9384,40.0076,39.551,39.6409,643500.0
2005-04-29 10:30:00,57.27,57.46,57.12,57.4,924400.0,39.6201,39.7516,39.5164,39.7101,924400.0
2005-04-29 11:00:00,57.39,57.59,57.3,57.53,778900.0,39.7032,39.8415,39.6409,39.8,778900.0
2005-04-29 11:30:00,57.53,57.63,57.33,57.36,389700.0,39.8,39.8692,39.6617,39.6824,389700.0
2005-04-29 12:00:00,57.35,57.52,57.3,57.4,398400.0,39.6755,39.7931,39.6409,39.7101,398400.0
2005-04-29 12:30:00,57.41,57.79,57.37,57.7,401500.0,39.717,39.9799,39.6893,39.9176,401500.0
2005-04-29 13:00:00,57.7,57.91,57.56,57.85,586600.0,39.9176,40.0629,39.8208,40.0214,586600.0
2005-04-29 13:30:00,57.84,58.19,57.7,58.04,739400.0,40.0145,40.2566,39.9176,40.1528,739400.0
2005-04-29 14:00:00,58.04,58.25,57.6,58.21,452200.0,40.1528,40.2981,39.8484,40.2705,452200.0
2005-04-29 14:30:00,58.19,58.55,58.19,58.31,853600.0,40.2566,40.5057,40.2566,40.3396,853600.0
2005-04-29 15:00:00,58.31,58.51,58.3,58.45,822800.0,40.3396,40.478,40.3327,40.4365,822800.0
2005-04-29 15:30:00,58.46,58.51,58.2,58.23,879300.0,40.4434,40.478,40.2635,40.2843,879300.0
2005-05-02 09:30:00,58.07,58.64,57.94,58.63,581000.0,40.1736,40.5679,40.0837,40.561,581000.0
2005-05-02 10:00:00,58.65,58.72,58.29,58.44,560600.0,40.5748,40.6233,40.3258,40.4296,560600.0
2005-05-02 10:30:00,58.45,58.55,58.35,58.54,489900.0,40.4365,40.5057,40.3673,40.4988,489900.0
2005-05-02 11:00:00,58.54,58.57,58.38,58.42,616300.0,40.4988,40.5195,40.3881,40.4157,616300.0
2005-05-02 11:30:00,58.43,58.48,58.2,58.47,263000.0,40.4227,40.4572,40.2635,40.4503,263000.0
2005-05-02 12:00:00,58.47,58.75,58.37,58.67,231400.0,40.4503,40.644,40.3811,40.5887,231400.0
2005-05-02 12:30:00,58.68,58.75,58.61,58.66,101000.0,40.5956,40.644,40.5472,40.5818,101000.0
2005-05-02 13:00:00,58.66,58.74,58.63,58.69,255900.0,40.5818,40.6371,40.561,40.6025,255900.0
2005-05-02 13:30:00,58.7,58.9,58.69,58.75,417600.0,40.6094,40.7478,40.6025,40.644,417600.0
2005-05-02 14:00:00,58.75,58.76,58.47,58.54,309300.0,40.644,40.6509,40.4503,40.4988,309300.0
2005-05-02 14:30:00,58.53,58.69,58.45,58.6,346100.0,40.4918,40.6025,40.4365,40.5403,346100.0
2005-05-02 15:00:00,58.6,58.74,58.55,58.62,281400.0,40.5403,40.6371,40.5057,40.5541,281400.0
2005-05-02 15:30:00,58.62,58.81,58.6,58.78,454300.0,40.5541,40.6855,40.5403,40.6648,454300.0
2005-05-03 09:30:00,58.69,58.74,58.07,58.09,896600.0,40.6025,40.6371,40.1736,40.1874,896600.0
2005-05-03 10:00:00,58.09,58.25,57.94,58.2,1138400.0,40.1874,40.2981,40.0837,40.2635,1138400.0
2005-05-03 10:30:00,58.22,58.67,58.21,58.67,815800.0,40.2774,40.5887,40.2705,40.5887,815800.0
2005-05-03 11:00:00,58.67,58.89,58.67,58.84,386300.0,40.5887,40.7409,40.5887,40.7063,386300.0
2005-05-03 11:30:00,58.83,58.84,58.51,58.56,362600.0,40.6994,40.7063,40.478,40.5126,362600.0
2005-05-03 12:00:00,58.55,58.78,58.53,58.7,236100.0,40.5057,40.6648,40.4918,40.6094,236100.0
2005-05-03 12:30:00,58.69,58.75,58.54,58.74,281100.0,40.6025,40.644,40.4988,40.6371,281100.0
2005-05-03 13:00:00,58.74,58.82,58.69,58.7,277400.0,40.6371,40.6925,40.6025,40.6094,277400.0
2005-05-03 13:30:00,58.7,58.71,58.55,58.71,409200.0,40.6094,40.6164,40.5057,40.6164,409200.0
2005-05-03 14:00:00,58.71,58.85,58.25,58.37,549200.0,40.6164,40.7132,40.2981,40.3811,549200.0
2005-05-03 14:30:00,58.36,58.71,58.3,58.47,896700.0,40.3742,40.6164,40.3327,40.4503,896700.0
2005-05-03 15:00:00,58.47,58.49,57.99,58.19,793500.0,40.4503,40.4642,40.1183,40.2566,793500.0
2005-05-03 15:30:00,58.18,58.21,57.94,58.15,1239700.0,40.2497,40.2705,40.0837,40.2289,1239700.0
2005-05-04 09:30:00,58.6,58.72,58.38,58.53,886000.0,40.5403,40.6233,40.3881,40.4918,886000.0
2005-05-04 10:00:00,58.53,58.82,58.42,58.68,372800.0,40.4918,40.6925,40.4157,40.5956,372800.0
2005-05-04 10:30:00,58.68,58.9,58.68,58.86,433600.0,40.5956,40.7478,40.5956,40.7201,433600.0
2005-05-04 11:00:00,58.86,58.9,58.73,58.81,282600.0,40.7201,40.7478,40.6302,40.6855,282600.0
2005-05-04 11:30:00,58.83,58.9,58.7,58.77,369900.0,40.6994,40.7478,40.6094,40.6579,369900.0
2005-05-04 12:00:00,58.77,58.82,58.54,58.68,243800.0,40.6579,40.6925,40.4988,40.5956,243800.0
2005-05-04 12:30:00,58.68,58.7,58.6,58.7,221100.0,40.5956,40.6094,40.5403,40.6094,221100.0
2005-05-04 13:00:00,58.7,58.79,58.65,58.76,224500.0,40.6094,40.6717,40.5748,40.6509,224500.0
2005-05-04 13:30:00,58.76,58.99,58.7,58.87,408700.0,40.6509,40.8101,40.6094,40.727,408700.0
2005-05-04 14:00:00,58.86,59.0,58.77,58.93,315900.0,40.7201,40.817,40.6579,40.7686,315900.0
2005-05-04 14:30:00,58.94,59.0,58.85,58.95,456500.0,40.7755,40.817,40.7132,40.7824,456500.0
2005-05-04 15:00:00,58.94,59.0,58.86,58.93,422400.0,40.7755,40.817,40.7201,40.7686,422400.0
2005-05-04 15:30:00,58.92,59.0,58.79,58.85,579100.0,40.7616,40.817,40.6717,40.7132,579100.0
2005-05-05 09:30:00,58.62,58.96,58.55,58.73,480800.0,40.5541,40.7893,40.5057,40.6302,480800.0
2005-05-05 10:00:00,58.73,58.95,58.63,58.71,281300.0,40.6302,40.7824,40.561,40.6164,281300.0
2005-05-05 10:30:00,58.7,58.97,58.6,58.84,332300.0,40.6094,40.7962,40.5403,40.7063,332300.0
2005-05-05 11:00:00,58.84,58.91,58.58,58.67,266300.0,40.7063,40.7547,40.5264,40.5887,266300.0
2005-05-05 11:30:00,58.67,58.79,58.55,58.75,255700.0,40.5887,40.6717,40.5057,40.644,255700.0
2005-05-05 12:00:00,58.75,58.95,58.65,58.79,154700.0,40.644,40.7824,40.5748,40.6717,154700.0
2005-05-05 12:30:00,58.8,58.84,58.41,58.41,529200.0,40.6786,40.7063,40.4088,40.4088,529200.0
2005-05-05 13:00:00,58.41,58.65,58.3,58.65,405100.0,40.4088,40.5748,40.3327,40.5748,405100.0
2005-05-05 13:30:00,58.65,58.78,58.47,58.55,404000.0,40.5748,40.6648,40.4503,40.5057,404000.0
2005-05-05 14:00:00,58.56,58.79,58.54,58.62,349700.0,40.5126,40.6717,40.4988,40.5541,349700.0
2005-05-05 14:30:00,58.63,58.75,58.55,58.63,304700.0,40.561,40.644,40.5057,40.561,304700.0
2005-05-05 15:00:00,58.62,58.87,58.53,58.7,313900.0,40.5541,40.727,40.4918,40.6094,313900.0
2005-05-05 15:30:00,58.7,58.91,58.68,58.84,379900.0,40.6094,40.7547,40.5956,40.7063,379900.0
2005-05-06 09:30:00,59.12,59.21,58.88,59.01,806800.0,40.9,40.9623,40.734,40.8239,806800.0
2005-05-06 10:00:00,59.01,59.1,58.88,58.98,587000.0,40.8239,40.8862,40.734,40.8031,587000.0
2005-05-06 10:30:00,58.99,59.04,58.7,58.88,366800.0,40.8101,40.8447,40.6094,40.734,366800.0
2005-05-06 11:00:00,58.88,58.95,58.75,58.76,224000.0,40.734,40.7824,40.644,40.6509,224000.0
2005-05-06 11:30:00,58.76,58.88,58.53,58.59,359100.0,40.6509,40.734,40.4918,40.5333,359100.0
2005-05-06 12:00:00,58.59,58.6,58.39,58.55,418300.0,40.5333,40.5403,40.395,40.5057,418300.0
2005-05-06 12:30:00,58.55,58.56,58.32,58.36,315000.0,40.5057,40.5126,40.3466,40.3742,315000.0
2005-05-06 13:00:00,58.35,58.61,58.34,58.59,386600.0,40.3673,40.5472,40.3604,40.5333,386600.0
2005-05-06 13:30:00,58.59,58.65,58.56,58.59,229900.0,40.5333,40.5748,40.5126,40.5333,229900.0
2005-05-06 14:00:00,58.59,58.81,58.57,58.7,417300.0,40.5333,40.6855,40.5195,40.6094,417300.0
2005-05-06 14:30:00,58.69,58.73,58.61,58.67,262800.0,40.6025,40.6302,40.5472,40.5887,262800.0
2005-05-06 15:00:00,58.67,58.75,58.57,58.65,256600.0,40.5887,40.644,40.5195,40.5748,256600.0
2005-05-06 15:30:00,58.66,58.7,58.5,58.66,596600.0,40.5818,40.6094,40.4711,40.5818,596600.0
2005-05-09 09:30:00,58.76,59.0,58.71,58.97,788100.0,40.6509,40.817,40.6164,40.7962,788100.0
2005-05-09 10:00:00,58.97,59.05,58.78,58.9,485300.0,40.7962,40.8516,40.6648,40.7478,485300.0
2005-05-09 10:30:00,58.91,59.14,58.89,59.1,614900.0,40.7547,40.9138,40.7409,40.8862,614900.0
2005-05-09 11:00:00,59.1,59.35,59.03,59.27,791100.0,40.8862,41.0591,40.8377,41.0038,791100.0
2005-05-09 11:30:00,59.28,59.46,59.0,59.4,604700.0,41.0107,41.1352,40.817,41.0937,604700.0
2005-05-09 12:00:00,59.4,59.54,59.39,59.46,588800.0,41.0937,41.1906,41.0868,41.1352,588800.0
2005-05-09 12:30:00,59.46,59.49,59.37,59.43,380200.0,41.1352,41.156,41.073,41.1145,380200.0
2005-05-09 13:00:00,59.43,59.72,59.41,59.7,573100.0,41.1145,41.3151,41.1006,41.3013,573100.0
2005-05-09 13:30:00,59.71,60.0,59.68,59.96,894900.0,41.3082,41.5088,41.2874,41.4811,894900.0
2005-05-09 14:00:00,59.97,60.0,59.9,59.96,840800.0,41.488,41.5088,41.4396,41.4811,840800.0
2005-05-09 14:30:00,59.96,60.23,59.93,60.01,1397300.0,41.4811,41.6679,41.4604,41.5157,1397300.0
2005-05-09 15:00:00,60.02,60.15,59.9,60.12,1074200.0,41.5226,41.6126,41.4396,41.5918,1074200.0
2005-05-09 15:30:00,60.14,60.35,60.01,60.26,1779300.0,41.6057,41.7509,41.5157,41.6887,1779300.0
2005-05-10 09:30:00,59.9,60.28,59.8,60.28,1625400.0,41.4396,41.7025,41.3704,41.7025,1625400.0
2005-05-10 10:00:00,60.27,60.4,60.17,60.34,787500.0,41.6956,41.7855,41.6264,41.744,787500.0
2005-05-10 10:30:00,60.34,60.55,60.24,60.29,811700.0,41.744,41.8893,41.6748,41.7094,811700.0
2005-05-10 11:00:00,60.29,60.67,60.25,60.6,558800.0,41.7094,41.9723,41.6818,41.9239,558800.0
2005-05-10 11:30:00,60.59,60.62,60.42,60.49,468800.0,41.917,41.9377,41.7994,41.8478,468800.0
2005-05-10 12:00:00,60.48,60.92,60.46,60.9,808200.0,41.8409,42.1453,41.827,42.1314,808200.0
2005-05-10 12:30:00,60.91,61.21,60.85,61.1,993900.0,42.1383,42.3459,42.0968,42.2698,993900.0
2005-05-10 13:00:00,61.1,61.2,61.0,61.2,519000.0,42.2698,42.339,42.2006,42.339,519000.0
2005-05-10 13:30:00,61.19,61.77,61.07,61.65,1137700.0,42.3321,42.7333,42.249,42.6503,1137700.0
2005-05-10 14:00:00,61.65,61.67,61.16,61.29,1024100.0,42.6503,42.6641,42.3113,42.4012,1024100.0
2005-05-10 14:30:00,61.28,61.38,60.8,61.17,959600.0,42.3943,42.4635,42.0622,42.3182,959600.0
2005-05-10 15:00:00,61.17,61.33,61.0,61.2,789700.0,42.3182,42.4289,42.2006,42.339,789700.0
2005-05-10 15:30:00,61.19,61.19,60.9,61.06,1083500.0,42.3321,42.3321,42.1314,42.2421,1083500.0
2005-05-11 09:30:00,61.03,61.5,60.68,60.88,1746600.0,42.2214,42.5465,41.9792,42.1176,1746600.0
2005-05-11 10:00:00,60.88,61.0,60.58,60.68,1894800.0,42.1176,42.2006,41.91,41.9792,1894800.0
2005-05-11 10:30:00,60.68,60.75,60.37,60.5,1138200.0,41.9792,42.0277,41.7648,41.8547,1138200.0
2005-05-11 11:00:00,60.48,60.87,60.4,60.87,621000.0,41.8409,42.1107,41.7855,42.1107,621000.0
2005-05-11 11:30:00,60.86,61.05,60.79,61.03,823500.0,42.1038,42.2352,42.0553,42.2214,823500.0
2005-05-11 12:00:00,61.03,61.17,60.51,60.88,775400.0,42.2214,42.3182,41.8616,42.1176,775400.0
2005-05-11 12:30:00,60.88,61.09,60.81,61.08,263900.0,42.1176,42.2629,42.0692,42.256,263900.0
2005-05-11 13:00:00,61.06,61.11,60.95,61.01,508300.0,42.2421,42.2767,42.166,42.2075,508300.0
2005-05-11 13:30:00,61.02,61.06,60.85,61.02,466200.0,42.2144,42.2421,42.0968,42.2144,466200.0
2005-05-11 14:00:00,61.02,61.48,60.99,61.41,963600.0,42.2144,42.5327,42.1937,42.4843,963600.0
2005-05-11 14:30:00,61.41,61.5,61.31,61.36,732100.0,42.4843,42.5465,42.4151,42.4497,732100.0
2005-05-11 15:00:00,61.38,61.46,61.21,61.41,637300.0,42.4635,42.5188,42.3459,42.4843,637300.0
2005-05-11 15:30:00,61.41,61.49,61.17,61.32,1016400.0,42.4843,42.5396,42.3182,42.422,1016400.0
2005-05-12 09:30:00,61.25,62.0,61.2,61.8,1929000.0,42.3736,42.8924,42.339,42.7541,1929000.0
2005-05-12 10:00:00,61.8,61.91,61.65,61.8,906900.0,42.7541,42.8302,42.6503,42.7541,906900.0
2005-05-12 10:30:00,61.8,61.81,61.28,61.45,1071400.0,42.7541,42.761,42.3943,42.5119,1071400.0
2005-05-12 11:00:00,61.43,62.04,61.38,61.78,604800.0,42.4981,42.9201,42.4635,42.7402,604800.0
2005-05-12 11:30:00,61.78,61.83,61.56,61.81,474700.0,42.7402,42.7748,42.588,42.761,474700.0
2005-05-12 12:00:00,61.82,61.92,61.54,61.83,374500.0,42.7679,42.8371,42.5742,42.7748,374500.0
2005-05-12 12:30:00,61.84,61.88,61.74,61.77,341800.0,42.7817,42.8094,42.7126,42.7333,341800.0
2005-05-12 13:00:00,61.76,61.83,61.74,61.83,183000.0,42.7264,42.7748,42.7126,42.7748,183000.0
2005-05-12 13:30:00,61.82,61.9,61.72,61.83,478200.0,42.7679,42.8232,42.6987,42.7748,478200.0
2005-05-12 14:00:00,61.84,61.9,61.64,61.73,544300.0,42.7817,42.8232,42.6434,42.7056,544300.0
2005-05-12 14:30:00,61.71,61.82,61.55,61.62,582300.0,42.6918,42.7679,42.5811,42.6295,582300.0
2005-05-12 15:00:00,61.6,61.73,61.46,61.62,732300.0,42.6157,42.7056,42.5188,42.6295,732300.0
2005-05-12 15:30:00,61.6,61.81,61.51,61.8,750600.0,42.6157,42.761,42.5534,42.7541,750600.0
2005-05-13 09:30:00,61.7,61.98,61.6,61.75,876100.0,42.6849,42.8786,42.6157,42.7195,876100.0
2005-05-13 10:00:00,61.73,62.39,61.6,61.76,619200.0,42.7056,43.1622,42.6157,42.7264,619200.0
2005-05-13 10:30:00,61.76,62.1,61.72,62.04,958400.0,42.7264,42.9616,42.6987,42.9201,958400.0
2005-05-13 11:00:00,62.04,62.49,61.94,62.12,702400.0,42.9201,43.2314,42.8509,42.9754,702400.0
2005-05-13 11:30:00,62.12,62.28,62.1,62.18,465600.0,42.9754,43.0861,42.9616,43.017,465600.0
2005-05-13 12:00:00,62.18,62.3,62.1,62.18,318600.0,43.017,43.1,42.9616,43.017,318600.0
2005-05-13 12:30:00,62.18,62.25,62.05,62.16,376500.0,43.017,43.0654,42.927,43.0031,376500.0
2005-05-13 13:00:00,62.18,62.22,62.03,62.1,537900.0,43.017,43.0446,42.9132,42.9616,537900.0
2005-05-13 13:30:00,62.1,62.2,61.99,62.05,502900.0,42.9616,43.0308,42.8855,42.927,502900.0
2005-05-13 14:00:00,62.05,62.13,61.8,61.99,551200.0,42.927,42.9824,42.7541,42.8855,551200.0
2005-05-13 14:30:00,61.99,62.0,61.49,61.89,1057500.0,42.8855,42.8924,42.5396,42.8163,1057500.0
2005-05-13 15:00:00,61.88,62.18,61.8,62.1,765600.0,42.8094,43.017,42.7541,42.9616,765600.0
2005-05-13 15:30:00,62.1,62.19,61.87,62.14,1103400.0,42.9616,43.0239,42.8025,42.9893,1103400.0
2005-05-16 09:30:00,61.9,62.3,61.9,61.95,842700.0,42.8232,43.1,42.8232,42.8578,842700.0
2005-05-16 10:00:00,61.96,62.13,61.91,62.13,509100.0,42.8648,42.9824,42.8302,42.9824,509100.0
2005-05-16 10:30:00,62.13,62.6,62.08,62.47,746300.0,42.9824,43.3075,42.9478,43.2176,746300.0
2005-05-16 11:00:00,62.47,62.55,62.4,62.42,396400.0,43.2176,43.2729,43.1691,43.183,396400.0
2005-05-16 11:30:00,62.43,62.55,62.16,62.39,305700.0,43.1899,43.2729,43.0031,43.1622,305700.0
2005-05-16 12:00:00,62.39,62.5,62.3,62.48,261000.0,43.1622,43.2383,43.1,43.2245,261000.0
2005-05-16 12:30:00,62.48,62.48,62.39,62.45,197400.0,43.2245,43.2245,43.1622,43.2037,197400.0
2005-05-16 13:00:00,62.45,62.45,62.17,62.27,255600.0,43.2037,43.2037,43.01,43.0792,255600.0
2005-05-16 13:30:00,62.27,62.37,62.21,62.34,235400.0,43.0792,43.1484,43.0377,43.1276,235400.0
2005-05-16 14:00:00,62.34,62.48,62.28,62.44,256300.0,43.1276,43.2245,43.0861,43.1968,256300.0
2005-05-16 14:30:00,62.44,62.67,62.41,62.64,486900.0,43.1968,43.3559,43.1761,43.3352,486900.0
2005-05-16 15:00:00,62.64,62.8,62.62,62.65,489800.0,43.3352,43.4459,43.3213,43.3421,489800.0
2005-05-16 15:30:00,62.65,63.01,62.64,63.0,1373200.0,43.3421,43.5912,43.3352,43.5842,1373200.0
2005-05-17 09:30:00,62.7,62.83,62.55,62.56,731700.0,43.3767,43.4666,43.2729,43.2798,731700.0
2005-05-17 10:00:00,62.56,62.6,62.27,62.28,739100.0,43.2798,43.3075,43.0792,43.0861,739100.0
2005-05-17 10:30:00,62.28,62.63,62.26,62.4,728700.0,43.0861,43.3283,43.0723,43.1691,728700.0
2005-05-17 11:00:00,62.39,63.32,62.24,62.3,494900.0,43.1622,43.8056,43.0585,43.1,494900.0
2005-05-17 11:30:00,62.3,62.74,62.28,62.65,432000.0,43.1,43.4044,43.0861,43.3421,432000.0
2005-05-17 12:00:00,62.65,62.66,62.43,62.43,225800.0,43.3421,43.349,43.1899,43.1899,225800.0
2005-05-17 12:30:00,62.42,62.52,62.27,62.5,438500.0,43.183,43.2522,43.0792,43.2383,438500.0
2005-05-17 13:00:00,62.5,62.59,62.3,62.52,408800.0,43.2383,43.3006,43.1,43.2522,408800.0
2005-05-17 13:30:00,62.53,62.64,62.4,62.42,396000.0,43.2591,43.3352,43.1691,43.183,396000.0
2005-05-17 14:00:00,62.42,62.7,62.41,62.64,361400.0,43.183,43.3767,43.1761,43.3352,361400.0
2005-05-17 14:30:00,62.64,63.0,62.64,62.88,824200.0,43.3352,43.5842,43.3352,43.5012,824200.0
2005-05-17 15:00:00,62.87,62.9,62.59,62.62,621900.0,43.4943,43.5151,43.3006,43.3213,621900.0
2005-05-17 15:30:00,62.63,62.86,62.62,62.86,711800.0,43.3283,43.4874,43.3213,43.4874,711800.0
2005-05-18 09:30:00,62.86,62.9,62.32,62.45,821400.0,43.4874,43.5151,43.1138,43.2037,821400.0
2005-05-18 10:00:00,62.45,62.74,62.4,62.54,694200.0,43.2037,43.4044,43.1691,43.266,694200.0
2005-05-18 10:30:00,62.59,62.69,62.46,62.53,523400.0,43.3006,43.3698,43.2107,43.2591,523400.0
2005-05-18 11:00:00,62.54,62.66,62.49,62.49,383100.0,43.266,43.349,43.2314,43.2314,383100.0
2005-05-18 11:30:00,62.49,62.52,62.21,62.42,542500.0,43.2314,43.2522,43.0377,43.183,542500.0
2005-05-18 12:00:00,62.42,62.59,62.34,62.43,516700.0,43.183,43.3006,43.1276,43.1899,516700.0
2005-05-18 12:30:00,62.42,62.51,62.36,62.46,479400.0,43.183,43.2452,43.1415,43.2107,479400.0
2005-05-18 13:00:00,62.46,62.51,62.3,62.48,369200.0,43.2107,43.2452,43.1,43.2245,369200.0
2005-05-18 13:30:00,62.46,62.58,62.31,62.31,335200.0,43.2107,43.2937,43.1069,43.1069,335200.0
2005-05-18 14:00:00,62.31,62.5,62.3,62.44,249600.0,43.1069,43.2383,43.1,43.1968,249600.0
2005-05-18 14:30:00,62.43,62.49,62.34,62.4,421300.0,43.1899,43.2314,43.1276,43.1691,421300.0
2005-05-18 15:00:00,62.39,62.62,62.36,62.37,497200.0,43.1622,43.3213,43.1415,43.1484,497200.0
2005-05-18 15:30:00,62.37,62.5,62.16,62.31,1053100.0,43.1484,43.2383,43.0031,43.1069,1053100.0
2005-05-19 09:30:00,62.41,62.5,62.08,62.15,833300.0,43.1761,43.2383,42.9478,42.9962,833300.0
2005-05-19 10:00:00,62.15,62.35,61.97,62.15,652000.0,42.9962,43.1346,42.8717,42.9962,652000.0
2005-05-19 10:30:00,62.16,62.2,61.9,62.1,559600.0,43.0031,43.0308,42.8232,42.9616,559600.0
2005-05-19 11:00:00,62.1,62.3,62.0,62.07,381900.0,42.9616,43.1,42.8924,42.9409,381900.0
2005-05-19 11:30:00,62.08,62.12,61.98,62.04,287500.0,42.9478,42.9754,42.8786,42.9201,287500.0
2005-05-19 12:00:00,62.04,62.1,61.9,62.07,328300.0,42.9201,42.9616,42.8232,42.9409,328300.0
2005-05-19 12:30:00,62.06,62.08,61.89,61.99,380500.0,42.9339,42.9478,42.8163,42.8855,380500.0
2005-05-19 13:00:00,62.0,62.03,61.93,61.95,164900.0,42.8924,42.9132,42.844,42.8578,164900.0
2005-05-19 13:30:00,61.95,61.97,61.64,61.68,391300.0,42.8578,42.8717,42.6434,42.671,391300.0
2005-05-19 14:00:00,61.68,61.84,61.52,61.73,521400.0,42.671,42.7817,42.5604,42.7056,521400.0
2005-05-19 14:30:00,61.73,61.8,61.48,61.7,516500.0,42.7056,42.7541,42.5327,42.6849,516500.0
2005-05-19 15:00:00,61.69,61.82,61.68,61.73,479300.0,42.678,42.7679,42.671,42.7056,479300.0
2005-05-19 15:30:00,61.75,61.87,61.68,61.78,966500.0,42.7195,42.8025,42.671,42.7402,966500.0
2005-05-20 09:30:00,62.0,62.05,61.57,61.83,1633800.0,42.8924,42.927,42.5949,42.7748,1633800.0
2005-05-20 10:00:00,61.83,62.13,61.81,62.06,600800.0,42.7748,42.9824,42.761,42.9339,600800.0
2005-05-20 10:30:00,62.07,62.16,61.84,62.11,545100.0,42.9409,43.0031,42.7817,42.9685,545100.0
2005-05-20 11:00:00,62.12,62.27,62.02,62.12,436700.0,42.9754,43.0792,42.9063,42.9754,436700.0
2005-05-20 11:30:00,62.12,62.26,62.08,62.24,380900.0,42.9754,43.0723,42.9478,43.0585,380900.0
2005-05-20 12:00:00,62.26,62.33,62.18,62.3,282900.0,43.0723,43.1207,43.017,43.1,282900.0
2005-05-20 12:30:00,62.29,62.3,61.97,62.0,426900.0,43.0931,43.1,42.8717,42.8924,426900.0
2005-05-20 13:00:00,61.99,62.01,61.89,61.96,426800.0,42.8855,42.8993,42.8163,42.8648,426800.0
2005-05-20 13:30:00,61.96,62.13,61.93,61.98,234400.0,42.8648,42.9824,42.844,42.8786,234400.0
2005-05-20 14:00:00,61.99,62.1,61.96,62.0,369900.0,42.8855,42.9616,42.8648,42.8924,369900.0
2005-05-20 14:30:00,61.98,62.03,61.88,61.94,300100.0,42.8786,42.9132,42.8094,42.8509,300100.0
2005-05-20 15:00:00,61.94,62.02,61.83,62.0,424500.0,42.8509,42.9063,42.7748,42.8924,424500.0
2005-05-20 15:30:00,62.01,62.07,61.87,61.87,650100.0,42.8993,42.9409,42.8025,42.8025,650100.0
2005-05-23 09:30:00,61.87,61.88,61.42,61.77,807000.0,42.8025,42.8094,42.4912,42.7333,807000.0
2005-05-23 10:00:00,61.77,61.87,61.7,61.74,431100.0,42.7333,42.8025,42.6849,42.7126,431100.0
2005-05-23 10:30:00,61.73,61.82,61.55,61.6,516300.0,42.7056,42.7679,42.5811,42.6157,516300.0
2005-05-23 11:00:00,61.62,61.66,61.44,61.62,381200.0,42.6295,42.6572,42.505,42.6295,381200.0
2005-05-23 11:30:00,61.62,61.75,61.57,61.67,274200.0,42.6295,42.7195,42.5949,42.6641,274200.0
2005-05-23 12:00:00,61.67,61.95,61.67,61.84,292900.0,42.6641,42.8578,42.6641,42.7817,292900.0
2005-05-23 12:30:00,61.84,61.96,61.78,61.87,282900.0,42.7817,42.8648,42.7402,42.8025,282900.0
2005-05-23 13:00:00,61.87,61.92,61.78,61.88,354200.0,42.8025,42.8371,42.7402,42.8094,354200.0
2005-05-23 13:30:00,61.87,61.95,61.63,61.72,411400.0,42.8025,42.8578,42.6365,42.6987,411400.0
2005-05-23 14:00:00,61.71,62.1,61.7,62.03,324800.0,42.6918,42.9616,42.6849,42.9132,324800.0
2005-05-23 14:30:00,62.03,62.19,62.01,62.08,272500.0,42.9132,43.0239,42.8993,42.9478,272500.0
2005-05-23 15:00:00,62.09,62.1,61.87,61.96,469600.0,42.9547,42.9616,42.8025,42.8648,469600.0
2005-05-23 15:30:00,61.97,62.15,61.83,62.14,1055400.0,42.8717,42.9962,42.7748,42.9893,1055400.0
2005-05-24 09:30:00,62.54,63.01,62.5,62.92,1580500.0,43.266,43.5912,43.2383,43.5289,1580500.0
2005-05-24 10:00:00,62.93,62.94,62.66,62.74,681500.0,43.5358,43.5427,43.349,43.4044,681500.0
2005-05-24 10:30:00,62.74,62.8,62.44,62.53,586400.0,43.4044,43.4459,43.1968,43.2591,586400.0
2005-05-24 11:00:00,62.53,62.66,62.4,62.42,776400.0,43.2591,43.349,43.1691,43.183,776400.0
2005-05-24 11:30:00,62.42,62.49,62.2,62.22,390000.0,43.183,43.2314,43.0308,43.0446,390000.0
2005-05-24 12:00:00,62.23,62.26,62.08,62.15,495500.0,43.0515,43.0723,42.9478,42.9962,495500.0
2005-05-24 12:30:00,62.15,62.15,62.04,62.1,304900.0,42.9962,42.9962,42.9201,42.9616,304900.0
2005-05-24 13:00:00,62.1,64.09,62.07,62.21,335800.0,42.9616,44.3383,42.9409,43.0377,335800.0
2005-05-24 13:30:00,62.22,62.34,62.15,62.26,363300.0,43.0446,43.1276,42.9962,43.0723,363300.0
2005-05-24 14:00:00,62.27,62.48,62.23,62.35,396700.0,43.0792,43.2245,43.0515,43.1346,396700.0
2005-05-24 14:30:00,62.35,62.44,62.17,62.25,485700.0,43.1346,43.1968,43.01,43.0654,485700.0
2005-05-24 15:00:00,62.25,62.51,62.12,62.47,407700.0,43.0654,43.2452,42.9754,43.2176,407700.0
2005-05-24 15:30:00,62.48,62.58,62.4,62.57,706500.0,43.2245,43.2937,43.1691,43.2868,706500.0
2005-05-25 09:30:00,62.5,62.5,62.21,62.34,591500.0,43.2383,43.2383,43.0377,43.1276,591500.0
2005-05-25 10:00:00,62.35,62.46,62.24,62.38,418400.0,43.1346,43.2107,43.0585,43.1553,418400.0
2005-05-25 10:30:00,62.38,63.32,62.26,62.42,463000.0,43.1553,43.8056,43.0723,43.183,463000.0
2005-05-25 11:00:00,62.41,62.46,62.3,62.42,307800.0,43.1761,43.2107,43.1,43.183,307800.0
2005-05-25 11:30:00,62.42,62.45,62.32,62.35,223100.0,43.183,43.2037,43.1138,43.1346,223100.0
2005-05-25 12:00:00,62.34,62.41,62.3,62.35,219300.0,43.1276,43.1761,43.1,43.1346,219300.0
2005-05-25 12:30:00,62.35,62.41,62.3,62.35,264900.0,43.1346,43.1761,43.1,43.1346,264900.0
2005-05-25 13:00:00,62.35,62.35,62.25,62.27,245200.0,43.1346,43.1346,43.0654,43.0792,245200.0
2005-05-25 13:30:00,62.28,62.3,62.11,62.21,308500.0,43.0861,43.1,42.9685,43.0377,308500.0
2005-05-25 14:00:00,62.21,62.4,62.2,62.4,238700.0,43.0377,43.1691,43.0308,43.1691,238700.0
2005-05-25 14:30:00,62.39,62.47,62.24,62.38,409800.0,43.1622,43.2176,43.0585,43.1553,409800.0
2005-05-25 15:00:00,62.38,62.54,62.33,62.33,501100.0,43.1553,43.266,43.1207,43.1207,501100.0
2005-05-25 15:30:00,62.33,62.41,62.26,62.36,771100.0,43.1207,43.1761,43.0723,43.1415,771100.0
2005-05-26 09:30:00,62.56,62.69,62.11,62.17,376700.0,43.2798,43.3698,42.9685,43.01,376700.0
2005-05-26 10:00:00,62.17,62.28,62.07,62.26,1225400.0,43.01,43.0861,42.9409,43.0723,1225400.0
2005-05-26 10:30:00,62.26,62.57,62.22,62.5,400800.0,43.0723,43.2868,43.0446,43.2383,400800.0
2005-05-26 11:00:00,62.48,62.6,62.39,62.55,197400.0,43.2245,43.3075,43.1622,43.2729,197400.0
2005-05-26 11:30:00,62.55,62.76,62.5,62.74,299200.0,43.2729,43.4182,43.2383,43.4044,299200.0
2005-05-26 12:00:00,62.74,62.75,62.6,62.68,267500.0,43.4044,43.4113,43.3075,43.3629,267500.0
2005-05-26 12:30:00,62.68,62.77,62.66,62.7,185300.0,43.3629,43.4251,43.349,43.3767,185300.0
2005-05-26 13:00:00,62.72,62.72,62.59,62.6,200700.0,43.3905,43.3905,43.3006,43.3075,200700.0
2005-05-26 13:30:00,62.61,62.7,62.5,62.5,520000.0,43.3144,43.3767,43.2383,43.2383,520000.0
2005-05-26 14:00:00,62.49,62.69,62.46,62.64,246400.0,43.2314,43.3698,43.2107,43.3352,246400.0
2005-05-26 14:30:00,62.63,62.63,62.39,62.43,273800.0,43.3283,43.3283,43.1622,43.1899,273800.0
2005-05-26 15:00:00,62.42,62.73,62.42,62.66,340700.0,43.183,43.3974,43.183,43.349,340700.0
2005-05-26 15:30:00,62.68,62.78,62.64,62.68,540600.0,43.3629,43.432,43.3352,43.3629,540600.0
2005-05-27 09:30:00,62.74,62.82,62.58,62.71,568400.0,43.4044,43.4597,43.2937,43.3836,568400.0
2005-05-27 10:00:00,62.71,62.82,62.61,62.71,361900.0,43.3836,43.4597,43.3144,43.3836,361900.0
2005-05-27 10:30:00,62.72,62.75,62.58,62.65,556300.0,43.3905,43.4113,43.2937,43.3421,556300.0
2005-05-27 11:00:00,62.66,62.73,62.56,62.73,192700.0,43.349,43.3974,43.2798,43.3974,192700.0
2005-05-27 11:30:00,62.74,62.81,62.7,62.79,215700.0,43.4044,43.4528,43.3767,43.439,215700.0
2005-05-27 12:00:00,62.79,62.92,62.79,62.82,216200.0,43.439,43.5289,43.439,43.4597,216200.0
2005-05-27 12:30:00,62.82,62.95,62.8,62.93,183100.0,43.4597,43.5496,43.4459,43.5358,183100.0
2005-05-27 13:00:00,62.93,63.0,62.86,62.91,320400.0,43.5358,43.5842,43.4874,43.522,320400.0
2005-05-27 13:30:00,62.89,62.95,62.84,62.92,217500.0,43.5081,43.5496,43.4735,43.5289,217500.0
2005-05-27 14:00:00,62.94,62.99,62.85,62.94,235100.0,43.5427,43.5773,43.4805,43.5427,235100.0
2005-05-27 14:30:00,62.95,63.0,62.93,62.96,252600.0,43.5496,43.5842,43.5358,43.5566,252600.0
2005-05-27 15:00:00,62.97,63.0,62.94,62.96,264700.0,43.5635,43.5842,43.5427,43.5566,264700.0
2005-05-27 15:30:00,62.96,62.98,62.79,62.84,423200.0,43.5566,43.5704,43.439,43.4735,423200.0
2005-05-31 09:30:00,62.64,62.98,62.59,62.62,614000.0,43.3352,43.5704,43.3006,43.3213,614000.0
2005-05-31 10:00:00,62.64,62.9,62.63,62.88,312000.0,43.3352,43.5151,43.3283,43.5012,312000.0
2005-05-31 10:30:00,62.87,62.95,62.76,62.77,265300.0,43.4943,43.5496,43.4182,43.4251,265300.0
2005-05-31 11:00:00,62.78,62.83,62.69,62.74,594500.0,43.432,43.4666,43.3698,43.4044,594500.0
2005-05-31 11:30:00,62.74,62.93,62.73,62.81,228600.0,43.4044,43.5358,43.3974,43.4528,228600.0
2005-05-31 12:00:00,62.82,62.9,62.79,62.87,187200.0,43.4597,43.5151,43.439,43.4943,187200.0
2005-05-31 12:30:00,62.87,62.91,62.82,62.84,137100.0,43.4943,43.522,43.4597,43.4735,137100.0
2005-05-31 13:00:00,62.84,62.86,62.79,62.82,220800.0,43.4735,43.4874,43.439,43.4597,220800.0
2005-05-31 13:30:00,62.81,62.87,62.77,62.84,162800.0,43.4528,43.4943,43.4251,43.4735,162800.0
2005-05-31 14:00:00,62.85,62.9,62.81,62.82,142500.0,43.4805,43.5151,43.4528,43.4597,142500.0
2005-05-31 14:30:00,62.82,62.89,62.77,62.79,267600.0,43.4597,43.5081,43.4251,43.439,267600.0
2005-05-31 15:00:00,62.78,62.94,62.78,62.83,279500.0,43.432,43.5427,43.432,43.4666,279500.0
2005-05-31 15:30:00,62.84,62.84,62.7,62.7,702900.0,43.4735,43.4735,43.3767,43.3767,702900.0
2005-06-01 09:30:00,62.94,63.1,62.7,62.93,776900.0,43.5427,43.6534,43.3767,43.5358,776900.0
2005-06-01 10:00:00,62.93,63.51,62.92,63.45,675900.0,43.5358,43.9371,43.5289,43.8956,675900.0
2005-06-01 10:30:00,63.44,63.51,63.15,63.2,353500.0,43.8886,43.9371,43.688,43.7226,353500.0
2005-06-01 11:00:00,63.2,63.48,63.19,63.36,406600.0,43.7226,43.9163,43.7157,43.8333,406600.0
2005-06-01 11:30:00,63.38,63.4,63.2,63.33,250100.0,43.8471,43.861,43.7226,43.8125,250100.0
2005-06-01 12:00:00,63.33,63.39,63.23,63.29,175200.0,43.8125,43.854,43.7434,43.7849,175200.0
2005-06-01 12:30:00,63.28,63.47,63.27,63.43,169700.0,43.7779,43.9094,43.771,43.8817,169700.0
2005-06-01 13:00:00,63.43,63.48,63.21,63.29,209400.0,43.8817,43.9163,43.7295,43.7849,209400.0
2005-06-01 13:30:00,63.28,63.37,63.21,63.33,255700.0,43.7779,43.8402,43.7295,43.8125,255700.0
2005-06-01 14:00:00,63.34,63.36,63.2,63.25,309400.0,43.8195,43.8333,43.7226,43.7572,309400.0
2005-06-01 14:30:00,63.25,63.26,62.99,63.06,398200.0,43.7572,43.7641,43.5773,43.6257,398200.0
2005-06-01 15:00:00,63.07,63.15,62.99,63.03,209100.0,43.6327,43.688,43.5773,43.605,209100.0
2005-06-01 15:30:00,63.02,63.25,63.02,63.18,419100.0,43.5981,43.7572,43.5981,43.7088,419100.0
2005-06-02 09:30:00,63.13,63.17,62.8,62.95,624300.0,43.6742,43.7018,43.4459,43.5496,624300.0
2005-06-02 10:00:00,62.94,63.03,62.86,62.91,490300.0,43.5427,43.605,43.4874,43.522,490300.0
2005-06-02 10:30:00,62.9,63.02,62.84,62.95,323200.0,43.5151,43.5981,43.4735,43.5496,323200.0
2005-06-02 11:00:00,62.95,62.95,62.82,62.91,132900.0,43.5496,43.5496,43.4597,43.522,132900.0
2005-06-02 11:30:00,62.91,62.99,62.85,62.88,144500.0,43.522,43.5773,43.4805,43.5012,144500.0
2005-06-02 12:00:00,62.88,62.94,62.86,62.87,183300.0,43.5012,43.5427,43.4874,43.4943,183300.0
2005-06-02 12:30:00,62.86,62.89,62.77,62.78,175100.0,43.4874,43.5081,43.4251,43.432,175100.0
2005-06-02 13:00:00,62.78,62.82,62.7,62.79,140800.0,43.432,43.4597,43.3767,43.439,140800.0
2005-06-02 13:30:00,62.79,62.82,62.65,62.76,189900.0,43.439,43.4597,43.3421,43.4182,189900.0
2005-06-02 14:00:00,62.75,62.93,62.75,62.9,210400.0,43.4113,43.5358,43.4113,43.5151,210400.0
2005-06-02 14:30:00,62.9,62.93,62.76,62.79,148800.0,43.5151,43.5358,43.4182,43.439,148800.0
2005-06-02 15:00:00,62.78,62.8,62.62,62.62,290300.0,43.432,43.4459,43.3213,43.3213,290300.0
2005-06-02 15:30:00,62.62,62.93,62.62,62.93,415100.0,43.3213,43.5358,43.3213,43.5358,415100.0
2005-06-03 09:30:00,62.98,62.98,62.0,62.01,929200.0,43.5704,43.5704,42.8924,42.8993,929200.0
2005-06-03 10:00:00,62.01,62.02,61.47,61.84,1301800.0,42.8993,42.9063,42.5258,42.7817,1301800.0
2005-06-03 10:30:00,61.85,62.07,61.71,61.93,810800.0,42.7887,42.9409,42.6918,42.844,810800.0
2005-06-03 11:00:00,61.92,61.96,61.8,61.9,247200.0,42.8371,42.8648,42.7541,42.8232,247200.0
2005-06-03 11:30:00,61.9,61.91,61.49,61.56,557400.0,42.8232,42.8302,42.5396,42.588,557400.0
2005-06-03 12:00:00,61.56,61.65,61.5,61.64,346000.0,42.588,42.6503,42.5465,42.6434,346000.0
2005-06-03 12:30:00,61.65,61.69,61.42,61.62,395300.0,42.6503,42.678,42.4912,42.6295,395300.0
2005-06-03 13:00:00,61.62,61.8,61.6,61.68,339700.0,42.6295,42.7541,42.6157,42.671,339700.0
2005-06-03 13:30:00,61.69,61.78,61.58,61.69,268500.0,42.678,42.7402,42.6019,42.678,268500.0
2005-06-03 14:00:00,61.71,61.81,61.61,61.67,279500.0,42.6918,42.761,42.6226,42.6641,279500.0
2005-06-03 14:30:00,61.68,61.7,61.32,61.4,427800.0,42.671,42.6849,42.422,42.4773,427800.0
2005-06-03 15:00:00,61.4,61.55,61.35,61.52,344900.0,42.4773,42.5811,42.4427,42.5604,344900.0
2005-06-03 15:30:00,61.52,61.6,61.34,61.5,584400.0,42.5604,42.6157,42.4358,42.5465,584400.0
2005-06-06 09:30:00,61.45,61.99,61.45,61.94,643500.0,42.5119,42.8855,42.5119,42.8509,643500.0
2005-06-06 10:00:00,61.98,62.05,61.88,61.93,551700.0,42.8786,42.927,42.8094,42.844,551700.0
2005-06-06 10:30:00,61.93,61.99,61.66,61.74,303000.0,42.844,42.8855,42.6572,42.7126,303000.0
2005-06-06 11:00:00,61.74,61.74,61.43,61.45,303600.0,42.7126,42.7126,42.4981,42.5119,303600.0
2005-06-06 11:30:00,61.45,61.54,61.39,61.53,230500.0,42.5119,42.5742,42.4704,42.5673,230500.0
2005-06-06 12:00:00,61.56,61.74,61.53,61.66,210300.0,42.588,42.7126,42.5673,42.6572,210300.0
2005-06-06 12:30:00,61.66,61.69,61.35,61.5,223900.0,42.6572,42.678,42.4427,42.5465,223900.0
2005-06-06 13:00:00,61.48,61.51,61.39,61.47,165800.0,42.5327,42.5534,42.4704,42.5258,165800.0
2005-06-06 13:30:00,61.48,61.56,61.47,61.47,410900.0,42.5327,42.588,42.5258,42.5258,410900.0
2005-06-06 14:00:00,61.47,61.49,61.37,61.43,293300.0,42.5258,42.5396,42.4566,42.4981,293300.0
2005-06-06 14:30:00,61.43,61.55,61.32,61.33,389600.0,42.4981,42.5811,42.422,42.4289,389600.0
2005-06-06 15:00:00,61.33,61.35,61.1,61.18,595500.0,42.4289,42.4427,42.2698,42.3251,595500.0
2005-06-06 15:30:00,61.19,61.36,61.0,61.04,903400.0,42.3321,42.4497,42.2006,42.2283,903400.0
2005-06-07 09:30:00,61.08,61.18,60.83,61.1,992400.0,42.256,42.3251,42.083,42.2698,992400.0
2005-06-07 10:00:00,61.11,61.27,60.99,61.1,629600.0,42.2767,42.3874,42.1937,42.2698,629600.0
2005-06-07 10:30:00,61.09,61.11,60.95,60.99,400600.0,42.2629,42.2767,42.166,42.1937,400600.0
2005-06-07 11:00:00,60.99,61.05,60.84,60.93,362500.0,42.1937,42.2352,42.0899,42.1522,362500.0
2005-06-07 11:30:00,60.93,61.02,60.69,60.74,493700.0,42.1522,42.2144,41.9861,42.0207,493700.0
2005-06-07 12:00:00,60.75,61.0,60.75,60.99,311400.0,42.0277,42.2006,42.0277,42.1937,311400.0
2005-06-07 12:30:00,60.98,61.0,60.92,60.95,266700.0,42.1868,42.2006,42.1453,42.166,266700.0
2005-06-07 13:00:00,60.95,61.0,60.88,60.95,240800.0,42.166,42.2006,42.1176,42.166,240800.0
2005-06-07 13:30:00,60.95,60.96,60.65,60.68,332800.0,42.166,42.1729,41.9585,41.9792,332800.0
2005-06-07 14:00:00,60.69,60.7,60.23,60.29,624000.0,41.9861,41.9931,41.6679,41.7094,624000.0
2005-06-07 14:30:00,60.3,60.59,60.28,60.4,445200.0,41.7163,41.917,41.7025,41.7855,445200.0
2005-06-07 15:00:00,60.4,60.44,60.14,60.15,632300.0,41.7855,41.8132,41.6057,41.6126,632300.0
2005-06-07 15:30:00,60.15,60.41,59.88,60.19,1117600.0,41.6126,41.7924,41.4258,41.6402,1117600.0
2005-06-08 09:30:00,60.16,60.39,60.1,60.35,647900.0,41.6195,41.7786,41.578,41.7509,647900.0
2005-06-08 10:00:00,60.34,60.36,60.02,60.09,380100.0,41.744,41.7579,41.5226,41.5711,380100.0
2005-06-08 10:30:00,60.12,60.62,59.98,60.54,541700.0,41.5918,41.9377,41.495,41.8824,541700.0
2005-06-08 11:00:00,60.55,60.56,60.35,60.44,384200.0,41.8893,41.8962,41.7509,41.8132,384200.0
2005-06-08 11:30:00,60.44,60.48,60.3,60.38,335800.0,41.8132,41.8409,41.7163,41.7717,335800.0
2005-06-08 12:00:00,60.39,60.49,60.33,60.46,249300.0,41.7786,41.8478,41.7371,41.827,249300.0
2005-06-08 12:30:00,60.46,60.51,60.41,60.5,237900.0,41.827,41.8616,41.7924,41.8547,237900.0
2005-06-08 13:00:00,60.5,60.54,60.46,60.49,136600.0,41.8547,41.8824,41.827,41.8478,136600.0
2005-06-08 13:30:00,60.48,60.5,60.2,60.33,163500.0,41.8409,41.8547,41.6472,41.7371,163500.0
2005-06-08 14:00:00,60.32,60.33,59.9,60.09,329000.0,41.7302,41.7371,41.4396,41.5711,329000.0
2005-06-08 14:30:00,60.09,60.33,60.03,60.21,272000.0,41.5711,41.7371,41.5296,41.6541,272000.0
2005-06-08 15:00:00,60.21,60.28,60.09,60.12,201100.0,41.6541,41.7025,41.5711,41.5918,201100.0
2005-06-08 15:30:00,60.11,60.22,60.04,60.1,403000.0,41.5849,41.661,41.5365,41.578,403000.0
2005-06-09 09:30:00,60.15,60.55,60.05,60.35,724900.0,41.6126,41.8893,41.5434,41.7509,724900.0
2005-06-09 10:00:00,60.35,60.47,59.98,60.07,703200.0,41.7509,41.8339,41.495,41.5572,703200.0
2005-06-09 10:30:00,60.09,60.27,59.95,60.18,528900.0,41.5711,41.6956,41.4742,41.6333,528900.0
2005-06-09 11:00:00,60.18,60.35,60.15,60.25,349300.0,41.6333,41.7509,41.6126,41.6818,349300.0
2005-06-09 11:30:00,60.26,60.59,60.25,60.45,474500.0,41.6887,41.917,41.6818,41.8201,474500.0
2005-06-09 12:00:00,60.45,60.96,60.45,60.92,634500.0,41.8201,42.1729,41.8201,42.1453,634500.0
2005-06-09 12:30:00,60.92,60.95,60.62,60.63,263500.0,42.1453,42.166,41.9377,41.9446,263500.0
2005-06-09 13:00:00,60.62,60.62,60.35,60.48,240000.0,41.9377,41.9377,41.7509,41.8409,240000.0
2005-06-09 13:30:00,60.48,60.69,60.46,60.62,155400.0,41.8409,41.9861,41.827,41.9377,155400.0
2005-06-09 14:00:00,60.61,60.64,60.42,60.54,156800.0,41.9308,41.9516,41.7994,41.8824,156800.0
2005-06-09 14:30:00,60.54,60.81,60.4,60.7,321500.0,41.8824,42.0692,41.7855,41.9931,321500.0
2005-06-09 15:00:00,60.7,60.99,60.35,60.37,352800.0,41.9931,42.1937,41.7509,41.7648,352800.0
2005-06-09 15:30:00,60.36,60.52,60.35,60.4,483200.0,41.7579,41.8685,41.7509,41.7855,483200.0
2005-06-10 09:30:00,60.51,60.53,60.15,60.2,473000.0,41.8616,41.8755,41.6126,41.6472,473000.0
2005-06-10 10:00:00,60.18,60.28,60.07,60.2,373800.0,41.6333,41.7025,41.5572,41.6472,373800.0
2005-06-10 10:30:00,60.2,60.3,60.1,60.21,270300.0,41.6472,41.7163,41.578,41.6541,270300.0
2005-06-10 11:00:00,60.2,60.28,60.14,60.21,242100.0,41.6472,41.7025,41.6057,41.6541,242100.0
2005-06-10 11:30:00,60.21,60.22,60.08,60.1,248500.0,41.6541,41.661,41.5641,41.578,248500.0
2005-06-10 12:00:00,60.1,60.19,59.9,60.06,284400.0,41.578,41.6402,41.4396,41.5503,284400.0
2005-06-10 12:30:00,60.04,60.1,60.02,60.05,182500.0,41.5365,41.578,41.5226,41.5434,182500.0
2005-06-10 13:00:00,60.06,60.15,60.04,60.07,173100.0,41.5503,41.6126,41.5365,41.5572,173100.0
2005-06-10 13:30:00,60.06,60.17,60.01,60.05,226700.0,41.5503,41.6264,41.5157,41.5434,226700.0
2005-06-10 14:00:00,60.05,60.12,59.99,60.06,209600.0,41.5434,41.5918,41.5019,41.5503,209600.0
2005-06-10 14:30:00,60.06,60.11,59.96,60.1,291200.0,41.5503,41.5849,41.4811,41.578,291200.0
2005-06-10 15:00:00,60.1,60.24,60.09,60.22,327700.0,41.578,41.6748,41.5711,41.661,327700.0
2005-06-10 15:30:00,60.24,60.31,60.09,60.24,464900.0,41.6748,41.7233,41.5711,41.6748,464900.0
2005-06-13 09:30:00,60.21,60.45,60.21,60.43,735700.0,41.6541,41.8201,41.6541,41.8063,735700.0
2005-06-13 10:00:00,60.42,60.42,60.01,60.05,306300.0,41.7994,41.7994,41.5157,41.5434,306300.0
2005-06-13 10:30:00,60.04,60.44,60.04,60.25,642000.0,41.5365,41.8132,41.5365,41.6818,642000.0
2005-06-13 11:00:00,60.25,60.34,60.19,60.26,317000.0,41.6818,41.744,41.6402,41.6887,317000.0
2005-06-13 11:30:00,60.26,60.48,60.19,60.44,305400.0,41.6887,41.8409,41.6402,41.8132,305400.0
2005-06-13 12:00:00,60.43,60.51,60.37,60.45,161500.0,41.8063,41.8616,41.7648,41.8201,161500.0
2005-06-13 12:30:00,60.45,60.5,60.34,60.41,265500.0,41.8201,41.8547,41.744,41.7924,265500.0
2005-06-13 13:00:00,60.4,60.6,60.39,60.57,196000.0,41.7855,41.9239,41.7786,41.9031,196000.0
2005-06-13 13:30:00,60.58,60.6,60.4,60.45,182000.0,41.91,41.9239,41.7855,41.8201,182000.0
2005-06-13 14:00:00,60.45,60.58,60.35,60.41,197500.0,41.8201,41.91,41.7509,41.7924,197500.0
2005-06-13 14:30:00,60.41,60.49,60.26,60.39,330800.0,41.7924,41.8478,41.6887,41.7786,330800.0
2005-06-13 15:00:00,60.4,60.42,60.0,60.08,381500.0,41.7855,41.7994,41.5088,41.5641,381500.0
2005-06-13 15:30:00,60.07,60.13,59.94,60.06,769200.0,41.5572,41.5987,41.4673,41.5503,769200.0
2005-06-14 09:30:00,60.06,60.15,59.86,60.06,527100.0,41.5503,41.6126,41.4119,41.5503,527100.0
2005-06-14 10:00:00,60.06,60.11,59.76,59.76,396900.0,41.5503,41.5849,41.3428,41.3428,396900.0
2005-06-14 10:30:00,59.76,59.88,59.5,59.86,494700.0,41.3428,41.4258,41.1629,41.4119,494700.0
2005-06-14 11:00:00,59.86,60.01,59.85,59.91,262300.0,41.4119,41.5157,41.405,41.4465,262300.0
2005-06-14 11:30:00,59.9,60.5,59.9,60.15,593600.0,41.4396,41.8547,41.4396,41.6126,593600.0
2005-06-14 12:00:00,60.14,60.16,60.0,60.0,443100.0,41.6057,41.6195,41.5088,41.5088,443100.0
2005-06-14 12:30:00,60.01,60.09,60.0,60.09,190600.0,41.5157,41.5711,41.5088,41.5711,190600.0
2005-06-14 13:00:00,60.09,60.18,60.06,60.1,321200.0,41.5711,41.6333,41.5503,41.578,321200.0
2005-06-14 13:30:00,60.1,60.37,60.07,60.34,346900.0,41.578,41.7648,41.5572,41.744,346900.0
2005-06-14 14:00:00,60.35,60.45,60.24,60.27,295100.0,41.7509,41.8201,41.6748,41.6956,295100.0
2005-06-14 14:30:00,60.27,60.27,60.11,60.18,362000.0,41.6956,41.6956,41.5849,41.6333,362000.0
2005-06-14 15:00:00,60.18,60.3,60.14,60.28,359000.0,41.6333,41.7163,41.6057,41.7025,359000.0
2005-06-14 15:30:00,60.29,60.29,60.11,60.25,576900.0,41.7094,41.7094,41.5849,41.6818,576900.0
2005-06-15 09:30:00,60.4,60.44,59.91,60.09,573900.0,41.7855,41.8132,41.4465,41.5711,573900.0
2005-06-15 10:00:00,60.09,60.2,59.86,59.94,538600.0,41.5711,41.6472,41.4119,41.4673,538600.0
2005-06-15 10:30:00,59.94,59.97,59.75,59.8,518700.0,41.4673,41.488,41.3358,41.3704,518700.0
2005-06-15 11:00:00,59.8,59.94,59.68,59.91,390100.0,41.3704,41.4673,41.2874,41.4465,390100.0
2005-06-15 11:30:00,59.91,59.92,59.68,59.75,302100.0,41.4465,41.4535,41.2874,41.3358,302100.0
2005-06-15 12:00:00,59.75,59.88,59.72,59.75,174300.0,41.3358,41.4258,41.3151,41.3358,174300.0
2005-06-15 12:30:00,59.76,59.9,59.75,59.86,121300.0,41.3428,41.4396,41.3358,41.4119,121300.0
2005-06-15 13:00:00,59.86,59.87,59.65,59.69,203800.0,41.4119,41.4189,41.2667,41.2943,203800.0
2005-06-15 13:30:00,59.67,59.82,59.65,59.71,232100.0,41.2805,41.3843,41.2667,41.3082,232100.0
2005-06-15 14:00:00,59.71,59.93,59.64,59.81,308800.0,41.3082,41.4604,41.2597,41.3774,308800.0
2005-06-15 14:30:00,59.82,59.89,59.72,59.76,187200.0,41.3843,41.4327,41.3151,41.3428,187200.0
2005-06-15 15:00:00,59.77,59.84,59.67,59.84,220700.0,41.3497,41.3981,41.2805,41.3981,220700.0
2005-06-15 15:30:00,59.84,59.93,59.75,59.79,647000.0,41.3981,41.4604,41.3358,41.3635,647000.0
2005-06-16 09:30:00,60.11,60.4,59.86,60.14,848100.0,41.5849,41.7855,41.4119,41.6057,848100.0
2005-06-16 10:00:00,60.12,60.45,60.08,60.2,479700.0,41.5918,41.8201,41.5641,41.6472,479700.0
2005-06-16 10:30:00,60.21,60.6,60.16,60.47,386900.0,41.6541,41.9239,41.6195,41.8339,386900.0
2005-06-16 11:00:00,60.46,60.5,60.25,60.27,365700.0,41.827,41.8547,41.6818,41.6956,365700.0
2005-06-16 11:30:00,60.25,60.4,60.24,60.38,283300.0,41.6818,41.7855,41.6748,41.7717,283300.0
2005-06-16 12:00:00,60.38,60.4,60.16,60.23,237200.0,41.7717,41.7855,41.6195,41.6679,237200.0
2005-06-16 12:30:00,60.21,60.38,60.2,60.37,155000.0,41.6541,41.7717,41.6472,41.7648,155000.0
2005-06-16 13:00:00,60.37,60.4,60.25,60.25,184300.0,41.7648,41.7855,41.6818,41.6818,184300.0
2005-06-16 13:30:00,60.28,60.35,60.23,60.33,236800.0,41.7025,41.7509,41.6679,41.7371,236800.0
2005-06-16 14:00:00,60.33,60.36,60.18,60.27,212800.0,41.7371,41.7579,41.6333,41.6956,212800.0
2005-06-16 14:30:00,60.27,60.38,60.25,60.35,212800.0,41.6956,41.7717,41.6818,41.7509,212800.0
2005-06-16 15:00:00,60.34,60.48,60.26,60.4,410300.0,41.744,41.8409,41.6887,41.7855,410300.0
2005-06-16 15:30:00,60.4,60.45,60.25,60.28,762300.0,41.7855,41.8201,41.6818,41.7025,762300.0
2005-06-17 09:30:00,61.26,61.26,60.37,60.39,6563300.0,42.3805,42.3805,41.7648,41.7786,6563300.0
2005-06-17 10:00:00,60.39,60.47,60.07,60.42,612800.0,41.7786,41.8339,41.5572,41.7994,612800.0
2005-06-17 10:30:00,60.42,60.58,60.32,60.41,377700.0,41.7994,41.91,41.7302,41.7924,377700.0
2005-06-17 11:00:00,60.4,60.63,60.38,60.54,381500.0,41.7855,41.9446,41.7717,41.8824,381500.0
2005-06-17 11:30:00,60.55,60.63,60.42,60.6,260000.0,41.8893,41.9446,41.7994,41.9239,260000.0
2005-06-17 12:00:00,60.6,60.64,60.46,60.59,191000.0,41.9239,41.9516,41.827,41.917,191000.0
2005-06-17 12:30:00,60.59,60.77,60.58,60.77,321800.0,41.917,42.0415,41.91,42.0415,321800.0
2005-06-17 13:00:00,60.77,60.85,60.71,60.71,176500.0,42.0415,42.0968,42.0,42.0,176500.0
2005-06-17 13:30:00,60.71,60.72,60.54,60.6,282300.0,42.0,42.0069,41.8824,41.9239,282300.0
2005-06-17 14:00:00,60.6,60.63,60.53,60.58,353700.0,41.9239,41.9446,41.8755,41.91,353700.0
2005-06-17 14:30:00,60.58,60.58,60.36,60.55,328300.0,41.91,41.91,41.7579,41.8893,328300.0
2005-06-17 15:00:00,60.55,60.73,60.54,60.73,541900.0,41.8893,42.0138,41.8824,42.0138,541900.0
2005-06-17 15:30:00,60.74,60.91,60.53,60.64,1245600.0,42.0207,42.1383,41.8755,41.9516,1245600.0
2005-06-20 09:30:00,60.5,61.26,60.5,61.12,712600.0,41.8547,42.3805,41.8547,42.2836,712600.0
2005-06-20 10:00:00,61.11,61.25,60.91,61.19,391100.0,42.2767,42.3736,42.1383,42.3321,391100.0
2005-06-20 10:30:00,61.18,61.35,61.11,61.17,442700.0,42.3251,42.4427,42.2767,42.3182,442700.0
2005-06-20 11:00:00,61.17,61.39,61.04,61.18,249600.0,42.3182,42.4704,42.2283,42.3251,249600.0
2005-06-20 11:30:00,61.17,61.36,61.08,61.31,287100.0,42.3182,42.4497,42.256,42.4151,287100.0
2005-06-20 12:00:00,61.3,61.4,61.2,61.28,399700.0,42.4082,42.4773,42.339,42.3943,399700.0
2005-06-20 12:30:00,61.29,61.37,61.25,61.25,135600.0,42.4012,42.4566,42.3736,42.3736,135600.0
2005-06-20 13:00:00,61.27,61.27,61.14,61.16,174000.0,42.3874,42.3874,42.2975,42.3113,174000.0
2005-06-20 13:30:00,61.15,61.27,61.13,61.18,252100.0,42.3044,42.3874,42.2905,42.3251,252100.0
2005-06-20 14:00:00,61.19,61.19,61.04,61.19,299800.0,42.3321,42.3321,42.2283,42.3321,299800.0
2005-06-20 14:30:00,61.19,61.28,61.1,61.16,267900.0,42.3321,42.3943,42.2698,42.3113,267900.0
2005-06-20 15:00:00,61.16,61.44,61.12,61.39,543700.0,42.3113,42.505,42.2836,42.4704,543700.0
2005-06-20 15:30:00,61.38,61.39,61.1,61.17,790600.0,42.4635,42.4704,42.2698,42.3182,790600.0
2005-06-21 09:30:00,61.19,61.31,60.78,60.85,613100.0,42.3321,42.4151,42.0484,42.0968,613100.0
2005-06-21 10:00:00,60.87,61.16,60.73,61.16,553300.0,42.1107,42.3113,42.0138,42.3113,553300.0
2005-06-21 10:30:00,61.16,61.37,61.16,61.19,498300.0,42.3113,42.4566,42.3113,42.3321,498300.0
2005-06-21 11:00:00,61.19,61.23,60.96,61.1,305000.0,42.3321,42.3597,42.1729,42.2698,305000.0
2005-06-21 11:30:00,61.1,61.17,61.03,61.16,339600.0,42.2698,42.3182,42.2214,42.3113,339600.0
2005-06-21 12:00:00,61.16,61.38,61.15,61.36,360100.0,42.3113,42.4635,42.3044,42.4497,360100.0
2005-06-21 12:30:00,61.35,61.41,61.28,61.3,318900.0,42.4427,42.4843,42.3943,42.4082,318900.0
2005-06-21 13:00:00,61.3,61.35,61.08,61.09,226200.0,42.4082,42.4427,42.256,42.2629,226200.0
2005-06-21 13:30:00,61.1,61.22,61.0,61.15,363200.0,42.2698,42.3528,42.2006,42.3044,363200.0
2005-06-21 14:00:00,61.15,61.18,61.07,61.13,677400.0,42.3044,42.3251,42.249,42.2905,677400.0
2005-06-21 14:30:00,61.13,61.2,61.12,61.17,485200.0,42.2905,42.339,42.2836,42.3182,485200.0
2005-06-21 15:00:00,61.17,61.18,60.86,61.15,705800.0,42.3182,42.3251,42.1038,42.3044,705800.0
2005-06-21 15:30:00,61.15,61.24,61.06,61.15,547300.0,42.3044,42.3666,42.2421,42.3044,547300.0
2005-06-22 09:30:00,61.14,61.34,60.91,61.15,733600.0,42.2975,42.4358,42.1383,42.3044,733600.0
2005-06-22 10:00:00,61.17,61.26,61.05,61.15,372000.0,42.3182,42.3805,42.2352,42.3044,372000.0
2005-06-22 10:30:00,61.15,61.27,61.01,61.04,557600.0,42.3044,42.3874,42.2075,42.2283,557600.0
2005-06-22 11:00:00,61.04,61.07,60.82,60.95,373700.0,42.2283,42.249,42.0761,42.166,373700.0
2005-06-22 11:30:00,60.95,61.04,60.92,60.96,195600.0,42.166,42.2283,42.1453,42.1729,195600.0
2005-06-22 12:00:00,60.97,61.16,60.94,61.09,257600.0,42.1799,42.3113,42.1591,42.2629,257600.0
2005-06-22 12:30:00,61.08,61.21,60.97,61.17,215800.0,42.256,42.3459,42.1799,42.3182,215800.0
2005-06-22 13:00:00,61.17,61.24,61.1,61.18,211200.0,42.3182,42.3666,42.2698,42.3251,211200.0
2005-06-22 13:30:00,61.18,61.18,61.03,61.04,274100.0,42.3251,42.3251,42.2214,42.2283,274100.0
2005-06-22 14:00:00,61.05,61.15,60.87,61.06,730300.0,42.2352,42.3044,42.1107,42.2421,730300.0
2005-06-22 14:30:00,61.06,61.07,60.88,60.96,271000.0,42.2421,42.249,42.1176,42.1729,271000.0
2005-06-22 15:00:00,60.95,61.06,60.81,60.86,383800.0,42.166,42.2421,42.0692,42.1038,383800.0
2005-06-22 15:30:00,60.86,60.97,60.75,60.84,669200.0,42.1038,42.1799,42.0277,42.0899,669200.0
2005-06-23 09:30:00,61.02,61.4,60.92,61.35,627100.0,42.2144,42.4773,42.1453,42.4427,627100.0
2005-06-23 10:00:00,61.35,61.45,61.16,61.39,523300.0,42.4427,42.5119,42.3113,42.4704,523300.0
2005-06-23 10:30:00,61.39,61.4,61.13,61.29,387800.0,42.4704,42.4773,42.2905,42.4012,387800.0
2005-06-23 11:00:00,61.29,61.47,61.24,61.41,276800.0,42.4012,42.5258,42.3666,42.4843,276800.0
2005-06-23 11:30:00,61.41,61.75,61.37,61.73,439500.0,42.4843,42.7195,42.4566,42.7056,439500.0
2005-06-23 12:00:00,61.71,61.73,61.61,61.63,211600.0,42.6918,42.7056,42.6226,42.6365,211600.0
2005-06-23 12:30:00,61.62,61.63,61.4,61.44,223200.0,42.6295,42.6365,42.4773,42.505,223200.0
2005-06-23 13:00:00,61.45,61.49,61.26,61.29,252700.0,42.5119,42.5396,42.3805,42.4012,252700.0
2005-06-23 13:30:00,61.29,61.29,60.59,60.77,760000.0,42.4012,42.4012,41.917,42.0415,760000.0
2005-06-23 14:00:00,60.79,60.97,60.71,60.9,293600.0,42.0553,42.1799,42.0,42.1314,293600.0
2005-06-23 14:30:00,60.9,61.03,60.8,60.91,258800.0,42.1314,42.2214,42.0622,42.1383,258800.0
2005-06-23 15:00:00,60.92,60.95,60.74,60.89,440500.0,42.1453,42.166,42.0207,42.1245,440500.0
2005-06-23 15:30:00,60.89,60.95,60.75,60.76,515300.0,42.1245,42.166,42.0277,42.0346,515300.0
2005-06-24 09:30:00,60.6,60.99,60.44,60.99,621400.0,41.9239,42.1937,41.8132,42.1937,621400.0
2005-06-24 10:00:00,60.98,61.2,60.95,61.01,427300.0,42.1868,42.339,42.166,42.2075,427300.0
2005-06-24 10:30:00,61.01,61.27,60.99,61.2,563700.0,42.2075,42.3874,42.1937,42.339,563700.0
2005-06-24 11:00:00,61.2,61.38,61.16,61.37,307600.0,42.339,42.4635,42.3113,42.4566,307600.0
2005-06-24 11:30:00,61.36,61.66,61.34,61.56,580300.0,42.4497,42.6572,42.4358,42.588,580300.0
2005-06-24 12:00:00,61.56,61.59,61.37,61.39,401800.0,42.588,42.6088,42.4566,42.4704,401800.0
2005-06-24 12:30:00,61.39,61.42,61.31,61.4,274500.0,42.4704,42.4912,42.4151,42.4773,274500.0
2005-06-24 13:00:00,61.4,61.53,61.34,61.53,269400.0,42.4773,42.5673,42.4358,42.5673,269400.0
2005-06-24 13:30:00,61.53,61.54,61.15,61.28,371000.0,42.5673,42.5742,42.3044,42.3943,371000.0
2005-06-24 14:00:00,61.28,61.45,61.22,61.4,212200.0,42.3943,42.5119,42.3528,42.4773,212200.0
2005-06-24 14:30:00,61.4,61.52,61.33,61.37,254500.0,42.4773,42.5604,42.4289,42.4566,254500.0
2005-06-24 15:00:00,61.38,61.51,61.29,61.5,478300.0,42.4635,42.5534,42.4012,42.5465,478300.0
2005-06-24 15:30:00,61.49,61.66,61.38,61.49,1491800.0,42.5396,42.6572,42.4635,42.5396,1491800.0
2005-06-27 09:30:00,61.37,61.88,61.24,61.76,869400.0,42.4566,42.8094,42.3666,42.7264,869400.0
2005-06-27 10:00:00,61.77,61.83,61.64,61.71,511000.0,42.7333,42.7748,42.6434,42.6918,511000.0
2005-06-27 10:30:00,61.71,61.75,61.61,61.66,440500.0,42.6918,42.7195,42.6226,42.6572,440500.0
2005-06-27 11:00:00,61.65,61.76,61.62,61.75,378500.0,42.6503,42.7264,42.6295,42.7195,378500.0
2005-06-27 11:30:00,61.72,61.8,61.62,61.65,299600.0,42.6987,42.7541,42.6295,42.6503,299600.0
2005-06-27 12:00:00,61.65,61.77,61.61,61.7,196400.0,42.6503,42.7333,42.6226,42.6849,196400.0
2005-06-27 12:30:00,61.7,61.8,61.62,61.65,225200.0,42.6849,42.7541,42.6295,42.6503,225200.0
2005-06-27 13:00:00,61.64,61.7,61.53,61.57,386300.0,42.6434,42.6849,42.5673,42.5949,386300.0
2005-06-27 13:30:00,61.59,61.62,61.22,61.26,381100.0,42.6088,42.6295,42.3528,42.3805,381100.0
2005-06-27 14:00:00,61.26,61.57,61.11,61.34,603600.0,42.3805,42.5949,42.2767,42.4358,603600.0
2005-06-27 14:30:00,61.34,61.35,61.05,61.15,426100.0,42.4358,42.4427,42.2352,42.3044,426100.0
2005-06-27 15:00:00,61.15,61.35,61.08,61.23,389800.0,42.3044,42.4427,42.256,42.3597,389800.0
2005-06-27 15:30:00,61.23,61.23,61.0,61.09,534700.0,42.3597,42.3597,42.2006,42.2629,534700.0
2005-06-28 09:30:00,61.38,61.56,61.1,61.56,552200.0,42.4635,42.588,42.2698,42.588,552200.0
2005-06-28 10:00:00,61.56,61.79,61.51,61.75,419600.0,42.588,42.7471,42.5534,42.7195,419600.0
2005-06-28 10:30:00,61.75,61.83,61.61,61.67,457700.0,42.7195,42.7748,42.6226,42.6641,457700.0
2005-06-28 11:00:00,61.66,61.77,61.53,61.55,271200.0,42.6572,42.7333,42.5673,42.5811,271200.0
2005-06-28 11:30:00,61.55,61.78,61.54,61.71,285300.0,42.5811,42.7402,42.5742,42.6918,285300.0
2005-06-28 12:00:00,61.72,61.73,61.62,61.66,231700.0,42.6987,42.7056,42.6295,42.6572,231700.0
2005-06-28 12:30:00,61.65,61.69,61.57,61.59,357800.0,42.6503,42.678,42.5949,42.6088,357800.0
2005-06-28 13:00:00,61.58,61.73,61.54,61.68,623900.0,42.6019,42.7056,42.5742,42.671,623900.0
2005-06-28 13:30:00,61.68,61.72,61.59,61.61,274200.0,42.671,42.6987,42.6088,42.6226,274200.0
2005-06-28 14:00:00,61.62,61.65,61.49,61.49,389500.0,42.6295,42.6503,42.5396,42.5396,389500.0
2005-06-28 14:30:00,61.51,61.8,61.5,61.74,332700.0,42.5534,42.7541,42.5465,42.7126,332700.0
2005-06-28 15:00:00,61.74,61.78,61.67,61.74,255900.0,42.7126,42.7402,42.6641,42.7126,255900.0
2005-06-28 15:30:00,61.72,61.87,61.69,61.73,676200.0,42.6987,42.8025,42.678,42.7056,676200.0
2005-06-29 09:30:00,61.52,61.71,61.18,61.21,516900.0,42.5604,42.6918,42.3251,42.3459,516900.0
2005-06-29 10:00:00,61.22,61.46,61.16,61.35,332600.0,42.3528,42.5188,42.3113,42.4427,332600.0
2005-06-29 10:30:00,61.36,61.43,61.17,61.23,344100.0,42.4497,42.4981,42.3182,42.3597,344100.0
2005-06-29 11:00:00,61.23,61.29,61.18,61.19,356100.0,42.3597,42.4012,42.3251,42.3321,356100.0
2005-06-29 11:30:00,61.19,61.24,61.1,61.13,198900.0,42.3321,42.3666,42.2698,42.2905,198900.0
2005-06-29 12:00:00,61.13,61.16,60.98,61.15,261400.0,42.2905,42.3113,42.1868,42.3044,261400.0
2005-06-29 12:30:00,61.15,61.26,61.1,61.17,110600.0,42.3044,42.3805,42.2698,42.3182,110600.0
2005-06-29 13:00:00,61.17,61.26,61.1,61.13,124200.0,42.3182,42.3805,42.2698,42.2905,124200.0
2005-06-29 13:30:00,61.14,61.14,60.96,60.98,316800.0,42.2975,42.2975,42.1729,42.1868,316800.0
2005-06-29 14:00:00,60.96,61.13,60.93,61.08,333400.0,42.1729,42.2905,42.1522,42.256,333400.0
2005-06-29 14:30:00,61.08,61.24,60.93,60.95,305800.0,42.256,42.3666,42.1522,42.166,305800.0
2005-06-29 15:00:00,60.96,61.05,60.94,60.95,445800.0,42.1729,42.2352,42.1591,42.166,445800.0
2005-06-29 15:30:00,60.95,61.09,60.95,61.05,567700.0,42.166,42.2629,42.166,42.2352,567700.0
2005-06-30 09:30:00,60.99,62.85,60.7,60.93,828400.0,42.1937,43.4805,41.9931,42.1522,828400.0
2005-06-30 10:00:00,60.94,61.04,60.8,60.94,426200.0,42.1591,42.2283,42.0622,42.1591,426200.0
2005-06-30 10:30:00,60.94,61.02,60.8,60.8,322500.0,42.1591,42.2144,42.0622,42.0622,322500.0
2005-06-30 11:00:00,60.8,60.82,60.53,60.65,407300.0,42.0622,42.0761,41.8755,41.9585,407300.0
2005-06-30 11:30:00,60.64,60.74,60.52,60.58,228200.0,41.9516,42.0207,41.8685,41.91,228200.0
2005-06-30 12:00:00,60.57,60.7,60.55,60.6,228900.0,41.9031,41.9931,41.8893,41.9239,228900.0
2005-06-30 12:30:00,60.61,60.66,60.5,60.52,196700.0,41.9308,41.9654,41.8547,41.8685,196700.0
2005-06-30 13:00:00,60.52,60.61,60.51,60.54,183700.0,41.8685,41.9308,41.8616,41.8824,183700.0
2005-06-30 13:30:00,60.54,60.89,60.5,60.86,299700.0,41.8824,42.1245,41.8547,42.1038,299700.0
2005-06-30 14:00:00,60.86,60.9,60.5,60.56,381400.0,42.1038,42.1314,41.8547,41.8962,381400.0
2005-06-30 14:30:00,60.57,60.65,60.3,60.6,622300.0,41.9031,41.9585,41.7163,41.9239,622300.0
2005-06-30 15:00:00,60.59,60.68,60.49,60.53,413500.0,41.917,41.9792,41.8478,41.8755,413500.0
2005-06-30 15:30:00,60.53,60.56,60.38,60.46,766100.0,41.8755,41.8962,41.7717,41.827,766100.0
2005-07-01 09:30:00,60.47,60.96,60.26,60.82,732500.0,41.8339,42.1729,41.6887,42.0761,732500.0
2005-07-01 10:00:00,60.83,61.0,60.75,60.98,317100.0,42.083,42.2006,42.0277,42.1868,317100.0
2005-07-01 10:30:00,60.99,61.1,60.79,60.82,281300.0,42.1937,42.2698,42.0553,42.0761,281300.0
2005-07-01 11:00:00,60.81,61.0,60.69,60.88,242900.0,42.0692,42.2006,41.9861,42.1176,242900.0
2005-07-01 11:30:00,60.88,61.0,60.85,60.85,173400.0,42.1176,42.2006,42.0968,42.0968,173400.0
2005-07-01 12:00:00,60.86,61.05,60.85,61.02,233800.0,42.1038,42.2352,42.0968,42.2144,233800.0
2005-07-01 12:30:00,61.05,61.07,60.92,61.05,191500.0,42.2352,42.249,42.1453,42.2352,191500.0
2005-07-01 13:00:00,61.05,61.34,60.96,61.22,289400.0,42.2352,42.4358,42.1729,42.3528,289400.0
2005-07-01 13:30:00,61.22,61.26,61.1,61.11,270800.0,42.3528,42.3805,42.2698,42.2767,270800.0
2005-07-01 14:00:00,61.12,61.21,61.01,61.09,198600.0,42.2836,42.3459,42.2075,42.2629,198600.0
2005-07-01 14:30:00,61.09,61.12,60.88,60.88,167200.0,42.2629,42.2836,42.1176,42.1176,167200.0
2005-07-01 15:00:00,60.89,60.91,60.78,60.86,379200.0,42.1245,42.1383,42.0484,42.1038,379200.0
2005-07-01 15:30:00,60.87,60.94,60.77,60.9,583000.0,42.1107,42.1591,42.0415,42.1314,583000.0
2005-07-05 09:30:00,60.77,61.42,60.71,61.23,587000.0,42.0415,42.4912,42.0,42.3597,587000.0
2005-07-05 10:00:00,61.24,61.8,61.19,61.71,671700.0,42.3666,42.7541,42.3321,42.6918,671700.0
2005-07-05 10:30:00,61.72,61.9,61.65,61.86,549700.0,42.6987,42.8232,42.6503,42.7956,549700.0
2005-07-05 11:00:00,61.87,61.9,61.75,61.85,303000.0,42.8025,42.8232,42.7195,42.7887,303000.0
2005-07-05 11:30:00,61.87,61.9,61.75,61.86,324000.0,42.8025,42.8232,42.7195,42.7956,324000.0
2005-07-05 12:00:00,61.85,62.01,61.85,61.99,325200.0,42.7887,42.8993,42.7887,42.8855,325200.0
2005-07-05 12:30:00,61.99,62.22,58.5,62.05,847300.0,42.8855,43.0446,40.4711,42.927,847300.0
2005-07-05 13:00:00,62.05,62.21,62.04,62.15,339200.0,42.927,43.0377,42.9201,42.9962,339200.0
2005-07-05 13:30:00,62.15,62.49,62.07,62.44,487000.0,42.9962,43.2314,42.9409,43.1968,487000.0
2005-07-05 14:00:00,62.43,62.65,62.36,62.55,729600.0,43.1899,43.3421,43.1415,43.2729,729600.0
2005-07-05 14:30:00,62.56,62.76,62.48,62.68,513400.0,43.2798,43.4182,43.2245,43.3629,513400.0
2005-07-05 15:00:00,62.67,62.78,62.49,62.71,657400.0,43.3559,43.432,43.2314,43.3836,657400.0
2005-07-05 15:30:00,62.71,62.73,62.43,62.48,1122300.0,43.3836,43.3974,43.1899,43.2245,1122300.0
2005-07-06 09:30:00,62.35,63.38,62.31,63.34,1865600.0,43.1346,43.8471,43.1069,43.8195,1865600.0
2005-07-06 10:00:00,63.33,63.63,63.15,63.27,1097900.0,43.8125,44.0201,43.688,43.771,1097900.0
2005-07-06 10:30:00,63.26,63.58,63.25,63.57,597800.0,43.7641,43.9855,43.7572,43.9786,597800.0
2005-07-06 11:00:00,63.57,63.95,63.46,63.73,851200.0,43.9786,44.2415,43.9025,44.0893,851200.0
2005-07-06 11:30:00,63.75,63.99,63.71,63.91,802000.0,44.1031,44.2691,44.0754,44.2138,802000.0
2005-07-06 12:00:00,63.91,63.92,63.72,63.75,457700.0,44.2138,44.2207,44.0823,44.1031,457700.0
2005-07-06 12:30:00,63.75,63.86,63.5,63.85,488900.0,44.1031,44.1792,43.9301,44.1723,488900.0
2005-07-06 13:00:00,63.85,64.28,63.84,64.23,1003100.0,44.1723,44.4698,44.1654,44.4352,1003100.0
2005-07-06 13:30:00,64.22,64.5,64.17,64.39,678200.0,44.4282,44.622,44.3937,44.5459,678200.0
2005-07-06 14:00:00,64.39,64.39,63.89,63.9,544000.0,44.5459,44.5459,44.2,44.2069,544000.0
2005-07-06 14:30:00,63.91,63.95,63.59,63.73,759900.0,44.2138,44.2415,43.9924,44.0893,759900.0
2005-07-06 15:00:00,63.72,63.94,63.58,63.85,925400.0,44.0823,44.2345,43.9855,44.1723,925400.0
2005-07-06 15:30:00,63.85,63.86,63.55,63.65,1134000.0,44.1723,44.1792,43.9647,44.0339,1134000.0
2005-07-07 09:30:00,64.15,66.73,64.13,66.14,8324500.0,44.3798,46.1647,44.366,45.7565,8324500.0
2005-07-07 10:00:00,66.13,66.2,65.6,66.08,2746800.0,45.7496,45.798,45.383,45.715,2746800.0
2005-07-07 10:30:00,66.1,66.11,65.68,65.78,1991000.0,45.7289,45.7358,45.4383,45.5075,1991000.0
2005-07-07 11:00:00,65.78,66.11,65.63,66.07,1373100.0,45.5075,45.7358,45.4037,45.7081,1373100.0
2005-07-07 11:30:00,66.08,66.5,65.93,66.44,1215900.0,45.715,46.0056,45.6113,45.9641,1215900.0
2005-07-07 12:00:00,66.45,66.66,66.24,66.45,1321800.0,45.971,46.1163,45.8257,45.971,1321800.0
2005-07-07 12:30:00,66.45,66.6,66.4,66.47,883500.0,45.971,46.0748,45.9364,45.9848,883500.0
2005-07-07 13:00:00,66.46,66.69,66.46,66.53,687200.0,45.9779,46.137,45.9779,46.0263,687200.0
2005-07-07 13:30:00,66.54,66.92,66.54,66.77,1287100.0,46.0333,46.2961,46.0333,46.1924,1287100.0
2005-07-07 14:00:00,66.76,66.87,66.68,66.8,819900.0,46.1855,46.2616,46.1301,46.2131,819900.0
2005-07-07 14:30:00,66.81,67.0,66.67,66.98,743200.0,46.22,46.3515,46.1232,46.3377,743200.0
2005-07-07 15:00:00,66.97,67.23,66.89,67.17,1793600.0,46.3307,46.5106,46.2754,46.4691,1793600.0
2005-07-07 15:30:00,67.17,67.32,66.84,66.91,2417000.0,46.4691,46.5729,46.2408,46.2892,2417000.0
2005-07-08 09:30:00,66.7,67.98,66.67,67.92,3030500.0,46.1439,47.0295,46.1232,46.988,3030500.0
2005-07-08 10:00:00,67.93,67.96,67.61,67.89,1499800.0,46.9949,47.0156,46.7735,46.9672,1499800.0
2005-07-08 10:30:00,67.89,68.5,67.82,68.29,1691400.0,46.9672,47.3892,46.9188,47.2439,1691400.0
2005-07-08 11:00:00,68.29,68.81,68.0,68.67,1814000.0,47.2439,47.6037,47.0433,47.5068,1814000.0
2005-07-08 11:30:00,68.69,68.9,68.28,68.48,1143200.0,47.5207,47.6659,47.237,47.3754,1143200.0
2005-07-08 12:00:00,68.49,68.99,68.47,68.98,1231000.0,47.3823,47.7282,47.3685,47.7213,1231000.0
2005-07-08 12:30:00,68.98,69.34,68.77,68.96,1106200.0,47.7213,47.9703,47.576,47.7074,1106200.0
2005-07-08 13:00:00,68.95,69.0,68.77,68.9,712600.0,47.7005,47.7351,47.576,47.6659,712600.0
2005-07-08 13:30:00,68.9,69.0,68.72,68.96,925700.0,47.6659,47.7351,47.5414,47.7074,925700.0
2005-07-08 14:00:00,68.96,69.15,68.85,69.12,953600.0,47.7074,47.8389,47.6313,47.8181,953600.0
2005-07-08 14:30:00,69.14,69.33,69.02,69.27,1115600.0,47.832,47.9634,47.749,47.9219,1115600.0
2005-07-08 15:00:00,69.28,69.55,69.25,69.39,1331300.0,47.9288,48.1156,47.9081,48.0049,1331300.0
2005-07-08 15:30:00,69.39,69.69,68.97,69.13,2525800.0,48.0049,48.2125,47.7144,47.8251,2525800.0
2005-07-11 09:30:00,68.79,69.92,68.59,69.0,2948300.0,47.5898,48.3716,47.4515,47.7351,2948300.0
2005-07-11 10:00:00,68.98,69.1,68.67,68.92,1278500.0,47.7213,47.8043,47.5068,47.6798,1278500.0
2005-07-11 10:30:00,68.94,69.38,68.77,69.1,860700.0,47.6936,47.998,47.576,47.8043,860700.0
2005-07-11 11:00:00,69.09,69.16,68.87,68.95,744700.0,47.7974,47.8458,47.6452,47.7005,744700.0
2005-07-11 11:30:00,68.95,69.04,68.81,68.84,575400.0,47.7005,47.7628,47.6037,47.6244,575400.0
2005-07-11 12:00:00,68.84,68.97,68.67,68.85,723900.0,47.6244,47.7144,47.5068,47.6313,723900.0
2005-07-11 12:30:00,68.85,68.87,68.38,68.5,801500.0,47.6313,47.6452,47.3062,47.3892,801500.0
2005-07-11 13:00:00,68.5,68.68,68.4,68.6,647500.0,47.3892,47.5137,47.32,47.4584,647500.0
2005-07-11 13:30:00,68.55,68.75,68.55,68.6,371400.0,47.4238,47.5622,47.4238,47.4584,371400.0
2005-07-11 14:00:00,68.59,68.63,68.31,68.44,440000.0,47.4515,47.4791,47.2578,47.3477,440000.0
2005-07-11 14:30:00,68.43,68.97,68.41,68.84,646100.0,47.3408,47.7144,47.3269,47.6244,646100.0
2005-07-11 15:00:00,68.84,68.84,68.62,68.76,453700.0,47.6244,47.6244,47.4722,47.5691,453700.0
2005-07-11 15:30:00,68.76,68.92,68.63,68.92,812700.0,47.5691,47.6798,47.4791,47.6798,812700.0
2005-07-12 09:30:00,68.33,69.25,68.28,69.05,1611700.0,47.2716,47.9081,47.237,47.7697,1611700.0
2005-07-12 10:00:00,69.04,69.47,69.0,69.18,1012300.0,47.7628,48.0603,47.7351,47.8596,1012300.0
2005-07-12 10:30:00,69.18,69.3,69.07,69.16,568900.0,47.8596,47.9427,47.7835,47.8458,568900.0
2005-07-12 11:00:00,69.17,69.17,68.8,68.97,552000.0,47.8527,47.8527,47.5968,47.7144,552000.0
2005-07-12 11:30:00,68.98,69.01,68.66,68.79,453000.0,47.7213,47.742,47.4999,47.5898,453000.0
2005-07-12 12:00:00,68.8,69.03,68.7,68.81,375800.0,47.5968,47.7559,47.5276,47.6037,375800.0
2005-07-12 12:30:00,68.79,69.05,68.75,68.76,236100.0,47.5898,47.7697,47.5622,47.5691,236100.0
2005-07-12 13:00:00,68.76,69.0,68.73,68.95,281800.0,47.5691,47.7351,47.5483,47.7005,281800.0
2005-07-12 13:30:00,68.94,69.52,68.87,69.46,489700.0,47.6936,48.0949,47.6452,48.0534,489700.0
2005-07-12 14:00:00,69.46,69.48,69.26,69.27,399100.0,48.0534,48.0672,47.915,47.9219,399100.0
2005-07-12 14:30:00,69.26,69.42,69.22,69.4,445700.0,47.915,48.0257,47.8873,48.0118,445700.0
2005-07-12 15:00:00,69.39,69.75,69.34,69.74,772300.0,48.0049,48.254,47.9703,48.2471,772300.0
2005-07-12 15:30:00,69.74,69.82,69.37,69.52,1202700.0,48.2471,48.3024,47.9911,48.0949,1202700.0
2005-07-13 09:30:00,69.3,69.74,69.05,69.16,856200.0,47.9427,48.2471,47.7697,47.8458,856200.0
2005-07-13 10:00:00,69.18,69.22,68.87,69.07,697300.0,47.8596,47.8873,47.6452,47.7835,697300.0
2005-07-13 10:30:00,69.06,69.46,68.87,68.95,679400.0,47.7766,48.0534,47.6452,47.7005,679400.0
2005-07-13 11:00:00,68.95,69.3,68.94,69.2,404200.0,47.7005,47.9427,47.6936,47.8735,404200.0
2005-07-13 11:30:00,69.19,69.24,68.99,69.06,368800.0,47.8666,47.9012,47.7282,47.7766,368800.0
2005-07-13 12:00:00,69.07,69.14,69.04,69.12,221000.0,47.7835,47.832,47.7628,47.8181,221000.0
2005-07-13 12:30:00,69.12,69.12,68.84,68.85,376500.0,47.8181,47.8181,47.6244,47.6313,376500.0
2005-07-13 13:00:00,68.86,69.05,68.82,68.97,279300.0,47.6383,47.7697,47.6106,47.7144,279300.0
2005-07-13 13:30:00,68.96,69.06,68.93,68.98,161200.0,47.7074,47.7766,47.6867,47.7213,161200.0
2005-07-13 14:00:00,68.98,69.05,68.85,68.9,278400.0,47.7213,47.7697,47.6313,47.6659,278400.0
2005-07-13 14:30:00,68.9,69.05,68.83,68.9,383400.0,47.6659,47.7697,47.6175,47.6659,383400.0
2005-07-13 15:00:00,68.9,68.99,68.75,68.93,403100.0,47.6659,47.7282,47.5622,47.6867,403100.0
2005-07-13 15:30:00,68.94,69.02,68.93,68.95,638100.0,47.6936,47.749,47.6867,47.7005,638100.0
2005-07-14 09:30:00,69.05,69.84,69.0,69.09,1105800.0,47.7697,48.3162,47.7351,47.7974,1105800.0
2005-07-14 10:00:00,69.09,69.61,69.05,69.49,589700.0,47.7974,48.1571,47.7697,48.0741,589700.0
2005-07-14 10:30:00,69.49,69.66,69.32,69.55,451800.0,48.0741,48.1917,47.9565,48.1156,451800.0
2005-07-14 11:00:00,69.55,69.63,69.35,69.43,482500.0,48.1156,48.171,47.9773,48.0326,482500.0
2005-07-14 11:30:00,69.4,69.76,69.33,69.6,481500.0,48.0118,48.2609,47.9634,48.1502,481500.0
2005-07-14 12:00:00,69.59,70.0,69.59,69.99,1029900.0,48.1433,48.4269,48.1433,48.42,1029900.0
2005-07-14 12:30:00,70.0,70.13,69.86,69.93,1421400.0,48.4269,48.5169,48.3301,48.3785,1421400.0
2005-07-14 13:00:00,69.93,70.43,69.93,70.19,637700.0,48.3785,48.7244,48.3785,48.5584,637700.0
2005-07-14 13:30:00,70.2,70.31,69.99,70.2,583600.0,48.5653,48.6414,48.42,48.5653,583600.0
2005-07-14 14:00:00,70.21,70.35,70.06,70.11,561900.0,48.5722,48.6691,48.4684,48.503,561900.0
2005-07-14 14:30:00,70.1,70.31,70.02,70.19,415500.0,48.4961,48.6414,48.4408,48.5584,415500.0
2005-07-14 15:00:00,70.18,70.58,70.1,70.44,608400.0,48.5515,48.8282,48.4961,48.7313,608400.0
2005-07-14 15:30:00,70.43,70.56,70.34,70.46,1631200.0,48.7244,48.8143,48.6621,48.7452,1631200.0
2005-07-15 09:30:00,70.58,70.7,70.17,70.22,2463500.0,48.8282,48.9112,48.5445,48.5791,2463500.0
2005-07-15 10:00:00,70.22,70.43,69.94,70.0,851500.0,48.5791,48.7244,48.3854,48.4269,851500.0
2005-07-15 10:30:00,70.0,70.16,69.87,69.94,461200.0,48.4269,48.5376,48.337,48.3854,461200.0
2005-07-15 11:00:00,69.94,70.28,69.94,70.27,406000.0,48.3854,48.6206,48.3854,48.6137,406000.0
2005-07-15 11:30:00,70.26,70.4,70.1,70.17,410400.0,48.6068,48.7037,48.4961,48.5445,410400.0
2005-07-15 12:00:00,70.19,70.28,69.93,70.27,327900.0,48.5584,48.6206,48.3785,48.6137,327900.0
2005-07-15 12:30:00,70.27,70.43,70.16,70.31,288500.0,48.6137,48.7244,48.5376,48.6414,288500.0
2005-07-15 13:00:00,70.31,70.47,70.27,70.36,244300.0,48.6414,48.7521,48.6137,48.676,244300.0
2005-07-15 13:30:00,70.35,70.49,70.35,70.46,340600.0,48.6691,48.7659,48.6691,48.7452,340600.0
2005-07-15 14:00:00,70.46,70.9,70.46,70.8,764600.0,48.7452,49.0496,48.7452,48.9804,764600.0
2005-07-15 14:30:00,70.79,71.25,70.66,71.16,916500.0,48.9735,49.2917,48.8835,49.2294,916500.0
2005-07-15 15:00:00,71.17,71.2,70.79,70.81,587700.0,49.2364,49.2571,48.9735,48.9873,587700.0
2005-07-15 15:30:00,70.79,70.85,70.51,70.62,844400.0,48.9735,49.015,48.7798,48.8559,844400.0
2005-07-18 09:30:00,70.18,70.3,69.7,69.99,1114600.0,48.5515,48.6345,48.2194,48.42,1114600.0
2005-07-18 10:00:00,69.99,70.2,69.85,69.99,834700.0,48.42,48.5653,48.3232,48.42,834700.0
2005-07-18 10:30:00,70.0,70.07,69.92,70.02,380800.0,48.4269,48.4754,48.3716,48.4408,380800.0
2005-07-18 11:00:00,70.03,70.12,69.97,70.07,405600.0,48.4477,48.5099,48.4062,48.4754,405600.0
2005-07-18 11:30:00,70.07,70.38,70.06,70.38,573700.0,48.4754,48.6898,48.4684,48.6898,573700.0
2005-07-18 12:00:00,70.37,70.6,70.2,70.54,351500.0,48.6829,48.842,48.5653,48.8005,351500.0
2005-07-18 12:30:00,70.54,70.78,70.52,70.67,561000.0,48.8005,48.9665,48.7867,48.8904,561000.0
2005-07-18 13:00:00,70.67,70.82,70.51,70.6,386600.0,48.8904,48.9942,48.7798,48.842,386600.0
2005-07-18 13:30:00,70.6,70.96,70.56,70.91,322000.0,48.842,49.0911,48.8143,49.0565,322000.0
2005-07-18 14:00:00,70.91,70.91,70.52,70.7,470700.0,49.0565,49.0565,48.7867,48.9112,470700.0
2005-07-18 14:30:00,70.7,70.7,70.59,70.62,359200.0,48.9112,48.9112,48.8351,48.8559,359200.0
2005-07-18 15:00:00,70.63,70.91,70.6,70.71,565200.0,48.8628,49.0565,48.842,48.9181,565200.0
2005-07-18 15:30:00,70.71,70.73,70.49,70.59,783200.0,48.9181,48.932,48.7659,48.8351,783200.0
2005-07-19 09:30:00,70.74,71.19,70.43,71.14,1214400.0,48.9389,49.2502,48.7244,49.2156,1214400.0
2005-07-19 10:00:00,71.15,71.85,70.99,71.81,935100.0,49.2225,49.7068,49.1118,49.6791,935100.0
2005-07-19 10:30:00,71.81,71.9,71.0,71.2,857000.0,49.6791,49.7414,49.1187,49.2571,857000.0
2005-07-19 11:00:00,71.22,71.35,70.62,70.67,778300.0,49.2709,49.3609,48.8559,48.8904,778300.0
2005-07-19 11:30:00,70.67,71.21,70.67,71.1,748800.0,48.8904,49.264,48.8904,49.1879,748800.0
2005-07-19 12:00:00,71.08,71.13,70.26,70.66,744200.0,49.1741,49.2087,48.6068,48.8835,744200.0
2005-07-19 12:30:00,70.67,70.69,70.23,70.64,446200.0,48.8904,48.9043,48.586,48.8697,446200.0
2005-07-19 13:00:00,70.65,70.66,70.42,70.45,331300.0,48.8766,48.8835,48.7175,48.7382,331300.0
2005-07-19 13:30:00,70.46,70.56,70.32,70.42,222400.0,48.7452,48.8143,48.6483,48.7175,222400.0
2005-07-19 14:00:00,70.42,70.47,70.23,70.46,318800.0,48.7175,48.7521,48.586,48.7452,318800.0
2005-07-19 14:30:00,70.47,70.55,70.3,70.35,286600.0,48.7521,48.8074,48.6345,48.6691,286600.0
2005-07-19 15:00:00,70.36,70.62,70.34,70.4,515400.0,48.676,48.8559,48.6621,48.7037,515400.0
2005-07-19 15:30:00,70.4,70.62,70.36,70.56,883100.0,48.7037,48.8559,48.676,48.8143,883100.0
2005-07-20 09:30:00,77.48,79.27,77.12,78.69,14350500.0,53.6017,54.84,53.3526,54.4388,14350500.0
2005-07-20 10:00:00,78.71,79.75,77.65,79.47,7047900.0,54.4526,55.1721,53.7193,54.9784,7047900.0
2005-07-20 10:30:00,79.49,82.0,79.34,81.78,8099500.0,54.9922,56.7287,54.8885,56.5765,8099500.0
2005-07-20 11:00:00,81.77,83.1,80.75,81.25,11081900.0,56.5696,57.4897,55.8639,56.2098,11081900.0
2005-07-20 11:30:00,81.27,81.5,80.37,80.48,5047200.0,56.2237,56.3828,55.601,55.6771,5047200.0
2005-07-20 12:00:00,80.49,80.91,79.85,80.0,4640000.0,55.6841,55.9746,55.2413,55.3451,4640000.0
2005-07-20 12:30:00,80.02,80.42,79.75,80.0,3549400.0,55.3589,55.6356,55.1721,55.3451,3549400.0
2005-07-20 13:00:00,80.03,80.6,79.93,80.45,3179000.0,55.3658,55.7602,55.2966,55.6564,3179000.0
2005-07-20 13:30:00,80.44,80.67,79.35,79.71,4036600.0,55.6495,55.8086,54.8954,55.1444,4036600.0
2005-07-20 14:00:00,79.7,80.25,79.69,80.0,2880000.0,55.1375,55.518,55.1306,55.3451,2880000.0
2005-07-20 14:30:00,80.0,80.3,79.88,79.97,3076300.0,55.3451,55.5526,55.262,55.3243,3076300.0
2005-07-20 15:00:00,79.95,81.25,79.86,80.99,3993700.0,55.3105,56.2098,55.2482,56.03,3993700.0
2005-07-20 15:30:00,80.98,81.75,80.21,81.18,5988700.0,56.023,56.5557,55.4903,56.1614,5988700.0
2005-07-21 09:30:00,80.3,80.3,79.38,79.88,4468400.0,55.5526,55.5526,54.9161,55.262,4468400.0
2005-07-21 10:00:00,79.88,80.0,79.61,79.76,2515400.0,55.262,55.3451,55.0753,55.179,2515400.0
2005-07-21 10:30:00,79.77,80.49,79.65,80.0,1980000.0,55.1859,55.6841,55.1029,55.3451,1980000.0
2005-07-21 11:00:00,79.98,80.93,79.96,80.79,1625100.0,55.3312,55.9884,55.3174,55.8916,1625100.0
2005-07-21 11:30:00,80.79,81.38,80.6,81.24,2228700.0,55.8916,56.2998,55.7602,56.2029,2228700.0
2005-07-21 12:00:00,81.23,81.87,80.47,81.41,1783100.0,56.196,56.6388,55.6702,56.3205,1783100.0
2005-07-21 12:30:00,81.38,82.0,81.38,81.65,1673400.0,56.2998,56.7287,56.2998,56.4866,1673400.0
2005-07-21 13:00:00,81.63,81.85,81.12,81.56,1360500.0,56.4727,56.6249,56.1199,56.4243,1360500.0
2005-07-21 13:30:00,81.56,81.77,80.58,81.6,641400.0,56.4243,56.5696,55.7463,56.452,641400.0
2005-07-21 14:00:00,81.6,81.85,81.43,81.58,948100.0,56.452,56.6249,56.3344,56.4381,948100.0
2005-07-21 14:30:00,81.58,81.61,81.18,81.38,1629300.0,56.4381,56.4589,56.1614,56.2998,1629300.0
2005-07-21 15:00:00,81.38,81.8,79.9,81.45,1346400.0,56.2998,56.5903,55.2759,56.3482,1346400.0
2005-07-21 15:30:00,81.46,81.9,81.29,81.9,1945300.0,56.3551,56.6595,56.2375,56.6595,1945300.0
2005-07-22 09:30:00,80.9,81.33,80.27,80.48,2513300.0,55.9677,56.2652,55.5319,55.6771,2513300.0
2005-07-22 10:00:00,80.48,80.54,79.65,79.79,1909600.0,55.6771,55.7186,55.1029,55.1998,1909600.0
2005-07-22 10:30:00,79.8,79.97,79.05,79.92,2084500.0,55.2067,55.3243,54.6878,55.2897,2084500.0
2005-07-22 11:00:00,79.95,80.11,79.75,79.9,1087700.0,55.3105,55.4212,55.1721,55.2759,1087700.0
2005-07-22 11:30:00,79.9,80.1,79.8,80.01,593500.0,55.2759,55.4142,55.2067,55.352,593500.0
2005-07-22 12:00:00,80.03,80.04,79.74,79.85,537200.0,55.3658,55.3727,55.1652,55.2413,537200.0
2005-07-22 12:30:00,79.86,79.88,79.76,79.8,407700.0,55.2482,55.262,55.179,55.2067,407700.0
2005-07-22 13:00:00,79.81,80.09,79.78,80.0,632800.0,55.2136,55.4073,55.1929,55.3451,632800.0
2005-07-22 13:30:00,80.0,80.5,79.99,80.36,908000.0,55.3451,55.691,55.3381,55.5941,908000.0
2005-07-22 14:00:00,80.36,80.39,79.92,79.95,664200.0,55.5941,55.6149,55.2897,55.3105,664200.0
2005-07-22 14:30:00,79.95,80.56,79.0,80.45,1120100.0,55.3105,55.7325,54.6533,55.6564,1120100.0
2005-07-22 15:00:00,80.45,81.13,80.44,80.88,1162700.0,55.6564,56.1268,55.6495,55.9539,1162700.0
2005-07-22 15:30:00,80.88,81.43,80.79,81.39,1510100.0,55.9539,56.3344,55.8916,56.3067,1510100.0
2005-07-25 09:30:00,80.21,81.4,80.18,81.03,2453600.0,55.4903,56.3136,55.4696,56.0576,2453600.0
2005-07-25 10:00:00,81.03,81.26,80.76,81.14,1053600.0,56.0576,56.2167,55.8708,56.1337,1053600.0
2005-07-25 10:30:00,81.12,81.77,81.11,81.49,1407000.0,56.1199,56.5696,56.113,56.3759,1407000.0
2005-07-25 11:00:00,81.49,81.54,81.06,81.13,713500.0,56.3759,56.4105,56.0784,56.1268,713500.0
2005-07-25 11:30:00,81.11,81.22,80.87,81.03,771500.0,56.113,56.1891,55.9469,56.0576,771500.0
2005-07-25 12:00:00,81.02,81.3,80.95,81.23,621000.0,56.0507,56.2444,56.0023,56.196,621000.0
2005-07-25 12:30:00,81.23,81.26,80.99,81.02,553500.0,56.196,56.2167,56.03,56.0507,553500.0
2005-07-25 13:00:00,81.03,81.14,80.98,81.05,672300.0,56.0576,56.1337,56.023,56.0715,672300.0
2005-07-25 13:30:00,81.06,81.31,80.97,81.25,556900.0,56.0784,56.2513,56.0161,56.2098,556900.0
2005-07-25 14:00:00,81.25,81.31,80.92,80.95,1515600.0,56.2098,56.2513,55.9815,56.0023,1515600.0
2005-07-25 14:30:00,80.95,81.19,80.88,81.12,1267000.0,56.0023,56.1683,55.9539,56.1199,1267000.0
2005-07-25 15:00:00,81.13,81.19,80.99,81.1,760900.0,56.1268,56.1683,56.03,56.1061,760900.0
2005-07-25 15:30:00,81.11,81.3,81.07,81.07,1252700.0,56.113,56.2444,56.0853,56.0853,1252700.0
2005-07-26 09:30:00,80.85,82.0,80.77,81.6,1481100.0,55.9331,56.7287,55.8778,56.452,1481100.0
2005-07-26 10:00:00,81.59,81.99,80.91,81.76,1376800.0,56.445,56.7218,55.9746,56.5627,1376800.0
2005-07-26 10:30:00,81.76,81.79,81.07,81.64,934100.0,56.5627,56.5834,56.0853,56.4796,934100.0
2005-07-26 11:00:00,81.64,81.75,81.17,81.35,706700.0,56.4796,56.5557,56.1545,56.279,706700.0
2005-07-26 11:30:00,81.36,81.68,81.32,81.68,468500.0,56.2859,56.5073,56.2583,56.5073,468500.0
2005-07-26 12:00:00,81.68,81.71,81.38,81.47,337600.0,56.5073,56.5281,56.2998,56.362,337600.0
2005-07-26 12:30:00,81.48,81.55,81.26,81.5,396900.0,56.3689,56.4174,56.2167,56.3828,396900.0
2005-07-26 13:00:00,81.49,81.96,81.48,81.86,587700.0,56.3759,56.701,56.3689,56.6318,587700.0
2005-07-26 13:30:00,81.83,82.14,81.69,81.9,1157500.0,56.6111,56.8255,56.5142,56.6595,1157500.0
2005-07-26 14:00:00,81.9,82.05,81.7,82.03,735000.0,56.6595,56.7633,56.5211,56.7494,735000.0
2005-07-26 14:30:00,82.03,82.5,81.88,82.29,1273900.0,56.7494,57.0746,56.6457,56.9293,1273900.0
2005-07-26 15:00:00,82.3,82.45,82.15,82.2,756600.0,56.9362,57.04,56.8325,56.8671,756600.0
2005-07-26 15:30:00,82.19,82.29,82.01,82.16,1144700.0,56.8601,56.9293,56.7356,56.8394,1144700.0
2005-07-27 09:30:00,81.55,82.23,81.51,81.97,1174900.0,56.4174,56.8878,56.3897,56.7079,1174900.0
2005-07-27 10:00:00,81.98,82.07,81.15,81.39,1004300.0,56.7149,56.7771,56.1406,56.3067,1004300.0
2005-07-27 10:30:00,81.39,82.08,81.15,81.58,724000.0,56.3067,56.784,56.1406,56.4381,724000.0
2005-07-27 11:00:00,81.56,81.69,81.26,81.3,691700.0,56.4243,56.5142,56.2167,56.2444,691700.0
2005-07-27 11:30:00,81.32,81.36,80.75,81.07,725700.0,56.2583,56.2859,55.8639,56.0853,725700.0
2005-07-27 12:00:00,81.06,81.2,80.63,81.01,675700.0,56.0784,56.1752,55.7809,56.0438,675700.0
2005-07-27 12:30:00,81.01,81.16,80.9,81.0,448700.0,56.0438,56.1476,55.9677,56.0369,448700.0
2005-07-27 13:00:00,81.0,81.04,80.85,80.99,563800.0,56.0369,56.0645,55.9331,56.03,563800.0
2005-07-27 13:30:00,81.01,81.29,80.94,81.23,559100.0,56.0438,56.2375,55.9954,56.196,559100.0
2005-07-27 14:00:00,81.22,81.39,81.06,81.23,813600.0,56.1891,56.3067,56.0784,56.196,813600.0
2005-07-27 14:30:00,81.22,81.3,81.12,81.19,613400.0,56.1891,56.2444,56.1199,56.1683,613400.0
2005-07-27 15:00:00,81.17,81.2,80.95,81.04,653000.0,56.1545,56.1752,56.0023,56.0645,653000.0
2005-07-27 15:30:00,81.04,81.31,80.99,81.28,941000.0,56.0645,56.2513,56.03,56.2306,941000.0
2005-07-28 09:30:00,81.08,82.19,80.8,81.42,880000.0,56.0922,56.8601,55.8985,56.3274,880000.0
2005-07-28 10:00:00,81.42,81.45,80.75,81.04,557200.0,56.3274,56.3482,55.8639,56.0645,557200.0
2005-07-28 10:30:00,81.04,81.27,80.87,81.0,558200.0,56.0645,56.2237,55.9469,56.0369,558200.0
2005-07-28 11:00:00,81.0,81.09,80.95,81.04,566000.0,56.0369,56.0991,56.0023,56.0645,566000.0
2005-07-28 11:30:00,81.03,81.35,80.94,81.09,503300.0,56.0576,56.279,55.9954,56.0991,503300.0
2005-07-28 12:00:00,81.1,81.22,80.93,81.03,546300.0,56.1061,56.1891,55.9884,56.0576,546300.0
2005-07-28 12:30:00,81.05,81.2,80.91,80.97,331900.0,56.0715,56.1752,55.9746,56.0161,331900.0
2005-07-28 13:00:00,80.99,81.2,80.92,81.19,523700.0,56.03,56.1752,55.9815,56.1683,523700.0
2005-07-28 13:30:00,81.19,81.2,80.98,81.02,335300.0,56.1683,56.1752,56.023,56.0507,335300.0
2005-07-28 14:00:00,81.01,81.14,80.93,81.0,420900.0,56.0438,56.1337,55.9884,56.0369,420900.0
2005-07-28 14:30:00,81.0,81.2,80.86,81.1,476900.0,56.0369,56.1752,55.94,56.1061,476900.0
2005-07-28 15:00:00,81.1,81.11,80.97,81.01,492000.0,56.1061,56.113,56.0161,56.0438,492000.0
2005-07-28 15:30:00,81.01,81.11,80.92,81.0,871200.0,56.0438,56.113,55.9815,56.0369,871200.0
2005-07-29 09:30:00,80.35,81.02,80.34,80.93,950600.0,55.5872,56.0507,55.5803,55.9884,950600.0
2005-07-29 10:00:00,80.93,81.0,80.65,80.94,463200.0,55.9884,56.0369,55.7947,55.9954,463200.0
2005-07-29 10:30:00,80.93,81.14,80.61,80.64,554600.0,55.9884,56.1337,55.7671,55.7878,554600.0
2005-07-29 11:00:00,80.64,80.74,80.38,80.58,554900.0,55.7878,55.857,55.608,55.7463,554900.0
2005-07-29 11:30:00,80.6,80.73,80.45,80.47,496700.0,55.7602,55.8501,55.6564,55.6702,496700.0
2005-07-29 12:00:00,80.48,80.48,80.12,80.19,564600.0,55.6771,55.6771,55.4281,55.4765,564600.0
2005-07-29 12:30:00,80.17,80.22,79.77,80.01,901800.0,55.4627,55.4973,55.1859,55.352,901800.0
2005-07-29 13:00:00,80.01,80.19,79.9,80.07,315900.0,55.352,55.4765,55.2759,55.3935,315900.0
2005-07-29 13:30:00,80.08,80.3,79.71,80.25,540300.0,55.4004,55.5526,55.1444,55.518,540300.0
2005-07-29 14:00:00,80.25,80.59,80.16,80.43,398700.0,55.518,55.7532,55.4558,55.6425,398700.0
2005-07-29 14:30:00,80.43,80.5,80.28,80.42,422200.0,55.6425,55.691,55.5388,55.6356,422200.0
2005-07-29 15:00:00,80.41,80.42,80.06,80.15,518000.0,55.6287,55.6356,55.3866,55.4488,518000.0
2005-07-29 15:30:00,80.15,80.23,79.79,79.85,903000.0,55.4488,55.5042,55.1998,55.2413,903000.0
2005-08-01 09:30:00,79.7,80.79,79.66,80.64,1230300.0,55.1375,55.8916,55.1098,55.7878,1230300.0
2005-08-01 10:00:00,80.65,80.74,80.2,80.53,506400.0,55.7947,55.857,55.4834,55.7117,506400.0
2005-08-01 10:30:00,80.54,80.82,80.35,80.41,724600.0,55.7186,55.9124,55.5872,55.6287,724600.0
2005-08-01 11:00:00,80.41,80.83,80.11,80.36,636100.0,55.6287,55.9193,55.4212,55.5941,636100.0
2005-08-01 11:30:00,80.34,80.68,80.34,80.64,243800.0,55.5803,55.8155,55.5803,55.7878,243800.0
2005-08-01 12:00:00,80.65,80.82,80.59,80.8,499700.0,55.7947,55.9124,55.7532,55.8985,499700.0
2005-08-01 12:30:00,80.8,80.94,80.66,80.77,342500.0,55.8985,55.9954,55.8017,55.8778,342500.0
2005-08-01 13:00:00,80.79,81.01,80.68,80.89,497700.0,55.8916,56.0438,55.8155,55.9608,497700.0
2005-08-01 13:30:00,80.91,81.38,80.9,81.28,672500.0,55.9746,56.2998,55.9677,56.2306,672500.0
2005-08-01 14:00:00,81.31,81.77,81.24,81.58,958800.0,56.2513,56.5696,56.2029,56.4381,958800.0
2005-08-01 14:30:00,81.57,81.96,81.4,81.84,720200.0,56.4312,56.701,56.3136,56.618,720200.0
2005-08-01 15:00:00,81.85,82.17,81.78,81.94,1281100.0,56.6249,56.8463,56.5765,56.6872,1281100.0
2005-08-01 15:30:00,81.93,81.97,81.5,81.67,1109900.0,56.6803,56.7079,56.3828,56.5004,1109900.0
2005-08-02 09:30:00,81.66,82.69,81.57,81.88,1638200.0,56.4935,57.206,56.4312,56.6457,1638200.0
2005-08-02 10:00:00,81.89,82.25,81.74,82.06,657000.0,56.6526,56.9016,56.5488,56.7702,657000.0
2005-08-02 10:30:00,82.05,82.76,82.05,82.39,928100.0,56.7633,57.2545,56.7633,56.9985,928100.0
2005-08-02 11:00:00,82.4,82.42,81.99,82.36,492200.0,57.0054,57.0193,56.7218,56.9777,492200.0
2005-08-02 11:30:00,82.36,82.66,82.31,82.47,385300.0,56.9777,57.1853,56.9432,57.0538,385300.0
2005-08-02 12:00:00,82.47,82.7,82.4,82.52,399800.0,57.0538,57.213,57.0054,57.0884,399800.0
2005-08-02 12:30:00,82.53,82.6,82.25,82.31,289900.0,57.0954,57.1438,56.9016,56.9432,289900.0
2005-08-02 13:00:00,82.31,82.42,82.24,82.4,256700.0,56.9432,57.0193,56.8947,57.0054,256700.0
2005-08-02 13:30:00,82.41,82.52,82.35,82.43,434800.0,57.0123,57.0884,56.9708,57.0262,434800.0
2005-08-02 14:00:00,82.43,82.6,82.4,82.52,444900.0,57.0262,57.1438,57.0054,57.0884,444900.0
2005-08-02 14:30:00,82.52,82.81,82.38,82.66,523400.0,57.0884,57.2891,56.9916,57.1853,523400.0
2005-08-02 15:00:00,82.65,82.96,82.32,82.8,767100.0,57.1784,57.3928,56.9501,57.2821,767100.0
2005-08-02 15:30:00,82.8,82.98,82.57,82.66,1315100.0,57.2821,57.4067,57.123,57.1853,1315100.0
2005-08-03 09:30:00,82.33,82.88,82.02,82.52,941500.0,56.957,57.3375,56.7425,57.0884,941500.0
2005-08-03 10:00:00,82.52,83.4,82.47,83.19,1550100.0,57.0884,57.6972,57.0538,57.5519,1550100.0
2005-08-03 10:30:00,83.2,83.47,82.8,83.03,889400.0,57.5589,57.7457,57.2821,57.4413,889400.0
2005-08-03 11:00:00,83.04,83.5,82.86,82.93,945800.0,57.4482,57.7664,57.3236,57.3721,945800.0
2005-08-03 11:30:00,82.94,83.3,82.74,83.28,545100.0,57.379,57.628,57.2406,57.6142,545100.0
2005-08-03 12:00:00,83.28,83.64,83.22,83.39,637300.0,57.6142,57.8633,57.5727,57.6903,637300.0
2005-08-03 12:30:00,83.39,83.44,83.19,83.29,478700.0,57.6903,57.7249,57.5519,57.6211,478700.0
2005-08-03 13:00:00,83.29,83.42,83.04,83.4,355100.0,57.6211,57.7111,57.4482,57.6972,355100.0
2005-08-03 13:30:00,83.4,83.5,83.23,83.36,208600.0,57.6972,57.7664,57.5796,57.6696,208600.0
2005-08-03 14:00:00,83.4,83.6,83.27,83.31,498200.0,57.6972,57.8356,57.6073,57.635,498200.0
2005-08-03 14:30:00,83.3,83.44,83.06,83.3,397900.0,57.628,57.7249,57.462,57.628,397900.0
2005-08-03 15:00:00,83.27,83.48,83.13,83.35,487600.0,57.6073,57.7526,57.5104,57.6626,487600.0
2005-08-03 15:30:00,83.35,83.98,83.21,83.98,1141300.0,57.6626,58.0985,57.5658,58.0985,1141300.0
2005-08-04 09:30:00,83.58,83.72,83.0,83.14,1281700.0,57.8218,57.9186,57.4205,57.5174,1281700.0
2005-08-04 10:00:00,83.14,83.29,82.73,83.24,958200.0,57.5174,57.6211,57.2337,57.5865,958200.0
2005-08-04 10:30:00,83.25,83.3,83.0,83.02,370700.0,57.5935,57.628,57.4205,57.4343,370700.0
2005-08-04 11:00:00,83.02,83.18,82.82,82.86,746200.0,57.4343,57.545,57.296,57.3236,746200.0
2005-08-04 11:30:00,82.86,82.87,82.22,82.22,881500.0,57.3236,57.3306,56.8809,56.8809,881500.0
2005-08-04 12:00:00,82.24,82.47,82.07,82.37,781100.0,56.8947,57.0538,56.7771,56.9847,781100.0
2005-08-04 12:30:00,82.37,82.98,82.36,82.7,760900.0,56.9847,57.4067,56.9777,57.213,760900.0
2005-08-04 13:00:00,82.72,82.81,82.63,82.77,298400.0,57.2268,57.2891,57.1645,57.2614,298400.0
2005-08-04 13:30:00,82.78,83.09,82.67,83.08,671800.0,57.2683,57.4828,57.1922,57.4758,671800.0
2005-08-04 14:00:00,83.08,83.19,82.75,82.91,314300.0,57.4758,57.5519,57.2476,57.3582,314300.0
2005-08-04 14:30:00,82.93,83.0,82.66,82.75,363000.0,57.3721,57.4205,57.1853,57.2476,363000.0
2005-08-04 15:00:00,82.76,82.98,82.75,82.96,523200.0,57.2545,57.4067,57.2476,57.3928,523200.0
2005-08-04 15:30:00,82.95,83.0,82.6,82.67,760700.0,57.3859,57.4205,57.1438,57.1922,760700.0
2005-08-05 09:30:00,82.22,83.1,82.2,82.57,1020900.0,56.8809,57.4897,56.8671,57.123,1020900.0
2005-08-05 10:00:00,82.57,82.57,82.05,82.05,698200.0,57.123,57.123,56.7633,56.7633,698200.0
2005-08-05 10:30:00,82.05,82.05,81.45,81.6,805800.0,56.7633,56.7633,56.3482,56.452,805800.0
2005-08-05 11:00:00,81.6,81.63,81.37,81.44,546500.0,56.452,56.4727,56.2928,56.3413,546500.0
2005-08-05 11:30:00,81.44,81.67,81.38,81.6,411800.0,56.3413,56.5004,56.2998,56.452,411800.0
2005-08-05 12:00:00,81.6,82.01,81.57,82.0,407200.0,56.452,56.7356,56.4312,56.7287,407200.0
2005-08-05 12:30:00,82.0,82.1,81.9,81.91,268000.0,56.7287,56.7979,56.6595,56.6664,268000.0
2005-08-05 13:00:00,81.91,82.34,81.9,82.01,245800.0,56.6664,56.9639,56.6595,56.7356,245800.0
2005-08-05 13:30:00,82.0,82.01,81.9,81.93,150500.0,56.7287,56.7356,56.6595,56.6803,150500.0
2005-08-05 14:00:00,81.93,82.01,81.8,81.89,237400.0,56.6803,56.7356,56.5903,56.6526,237400.0
2005-08-05 14:30:00,81.87,82.13,81.87,82.0,250100.0,56.6388,56.8186,56.6388,56.7287,250100.0
2005-08-05 15:00:00,82.0,82.11,81.9,81.97,259200.0,56.7287,56.8048,56.6595,56.7079,259200.0
2005-08-05 15:30:00,81.98,82.17,81.9,81.9,466000.0,56.7149,56.8463,56.6595,56.6595,466000.0
2005-08-08 09:30:00,81.9,82.39,81.55,82.05,782100.0,56.6595,56.9985,56.4174,56.7633,782100.0
2005-08-08 10:00:00,82.07,82.4,81.06,81.46,892400.0,56.7771,57.0054,56.0784,56.3551,892400.0
2005-08-08 10:30:00,81.49,81.49,80.77,80.82,860000.0,56.3759,56.3759,55.8778,55.9124,860000.0
2005-08-08 11:00:00,80.82,81.15,80.76,80.95,404500.0,55.9124,56.1406,55.8708,56.0023,404500.0
2005-08-08 11:30:00,80.97,81.25,80.97,81.15,291800.0,56.0161,56.2098,56.0161,56.1406,291800.0
2005-08-08 12:00:00,81.13,81.23,80.9,80.91,694200.0,56.1268,56.196,55.9677,55.9746,694200.0
2005-08-08 12:30:00,80.9,80.9,80.4,80.4,744100.0,55.9677,55.9677,55.6218,55.6218,744100.0
2005-08-08 13:00:00,80.4,80.5,80.1,80.31,670800.0,55.6218,55.691,55.4142,55.5595,670800.0
2005-08-08 13:30:00,80.3,80.63,80.27,80.57,499200.0,55.5526,55.7809,55.5319,55.7394,499200.0
2005-08-08 14:00:00,80.57,80.58,80.05,80.18,595800.0,55.7394,55.7463,55.3797,55.4696,595800.0
2005-08-08 14:30:00,80.17,80.51,80.16,80.5,432200.0,55.4627,55.6979,55.4558,55.691,432200.0
2005-08-08 15:00:00,80.5,80.65,80.24,80.33,499300.0,55.691,55.7947,55.5111,55.5734,499300.0
2005-08-08 15:30:00,80.33,80.42,80.27,80.34,1362000.0,55.5734,55.6356,55.5319,55.5803,1362000.0
2005-08-09 09:30:00,79.05,79.74,78.78,79.74,3427800.0,54.6878,55.1652,54.5011,55.1652,3427800.0
2005-08-09 10:00:00,79.74,80.24,79.24,79.52,1862300.0,55.1652,55.5111,54.8193,55.013,1862300.0
2005-08-09 10:30:00,79.51,79.86,79.31,79.75,840100.0,55.0061,55.2482,54.8677,55.1721,840100.0
2005-08-09 11:00:00,79.73,79.74,79.31,79.45,692200.0,55.1583,55.1652,54.8677,54.9646,692200.0
2005-08-09 11:30:00,79.45,79.5,79.22,79.27,452000.0,54.9646,54.9992,54.8054,54.84,452000.0
2005-08-09 12:00:00,79.27,79.35,79.25,79.28,275600.0,54.84,54.8954,54.8262,54.847,275600.0
2005-08-09 12:30:00,79.28,79.34,79.11,79.24,379600.0,54.847,54.8885,54.7293,54.8193,379600.0
2005-08-09 13:00:00,79.25,79.3,79.13,79.27,355800.0,54.8262,54.8608,54.7432,54.84,355800.0
2005-08-09 13:30:00,79.27,79.52,79.24,79.41,374000.0,54.84,55.013,54.8193,54.9369,374000.0
2005-08-09 14:00:00,79.4,79.92,79.4,79.91,843300.0,54.93,55.2897,54.93,55.2828,843300.0
2005-08-09 14:30:00,79.92,79.96,79.65,79.81,691500.0,55.2897,55.3174,55.1029,55.2136,691500.0
2005-08-09 15:00:00,79.8,79.81,79.46,79.48,723400.0,55.2067,55.2136,54.9715,54.9853,723400.0
2005-08-09 15:30:00,79.48,80.22,79.45,80.22,1546000.0,54.9853,55.4973,54.9646,55.4973,1546000.0
2005-08-10 09:30:00,80.21,80.54,79.53,80.4,1465300.0,55.4903,55.7186,55.0199,55.6218,1465300.0
2005-08-10 10:00:00,80.31,80.43,80.0,80.25,476900.0,55.5595,55.6425,55.3451,55.518,476900.0
2005-08-10 10:30:00,80.24,80.59,80.24,80.43,598000.0,55.5111,55.7532,55.5111,55.6425,598000.0
2005-08-10 11:00:00,80.43,80.47,79.96,80.11,592500.0,55.6425,55.6702,55.3174,55.4212,592500.0
2005-08-10 11:30:00,80.1,80.25,80.0,80.11,313100.0,55.4142,55.518,55.3451,55.4212,313100.0
2005-08-10 12:00:00,80.1,80.13,79.91,79.95,309500.0,55.4142,55.435,55.2828,55.3105,309500.0
2005-08-10 12:30:00,79.95,80.01,79.67,79.96,603400.0,55.3105,55.352,55.1168,55.3174,603400.0
2005-08-10 13:00:00,79.96,80.3,79.88,80.26,441100.0,55.3174,55.5526,55.262,55.5249,441100.0
2005-08-10 13:30:00,80.21,80.45,80.0,80.08,354100.0,55.4903,55.6564,55.3451,55.4004,354100.0
2005-08-10 14:00:00,80.08,80.18,79.91,79.95,529200.0,55.4004,55.4696,55.2828,55.3105,529200.0
2005-08-10 14:30:00,79.94,80.0,79.8,79.87,398900.0,55.3036,55.3451,55.2067,55.2551,398900.0
2005-08-10 15:00:00,79.86,79.9,79.56,79.77,684400.0,55.2482,55.2759,55.0407,55.1859,684400.0
2005-08-10 15:30:00,79.76,79.82,79.45,79.45,1089700.0,55.179,55.2205,54.9646,54.9646,1089700.0
2005-08-11 09:30:00,79.7,80.0,79.4,79.65,796700.0,55.1375,55.3451,54.93,55.1029,796700.0
2005-08-11 10:00:00,79.65,80.13,79.6,80.08,656200.0,55.1029,55.435,55.0683,55.4004,656200.0
2005-08-11 10:30:00,80.09,80.26,79.78,80.23,540900.0,55.4073,55.5249,55.1929,55.5042,540900.0
2005-08-11 11:00:00,80.23,80.31,79.95,80.04,482500.0,55.5042,55.5595,55.3105,55.3727,482500.0
2005-08-11 11:30:00,80.01,80.04,79.86,80.01,444000.0,55.352,55.3727,55.2482,55.352,444000.0
2005-08-11 12:00:00,80.0,80.19,79.98,80.06,557200.0,55.3451,55.4765,55.3312,55.3866,557200.0
2005-08-11 12:30:00,80.05,80.24,79.94,80.2,318100.0,55.3797,55.5111,55.3036,55.4834,318100.0
2005-08-11 13:00:00,80.23,80.48,80.16,80.42,398500.0,55.5042,55.6771,55.4558,55.6356,398500.0
2005-08-11 13:30:00,80.42,80.42,80.14,80.18,356100.0,55.6356,55.6356,55.4419,55.4696,356100.0
2005-08-11 14:00:00,80.17,80.18,79.9,79.97,477400.0,55.4627,55.4696,55.2759,55.3243,477400.0
2005-08-11 14:30:00,79.97,80.45,79.97,80.15,416900.0,55.3243,55.6564,55.3243,55.4488,416900.0
2005-08-11 15:00:00,80.14,80.55,80.04,80.4,1056100.0,55.4419,55.7256,55.3727,55.6218,1056100.0
2005-08-11 15:30:00,80.35,81.0,79.84,80.9,1427900.0,55.5872,56.0369,55.2344,55.9677,1427900.0
2005-08-12 09:30:00,80.36,81.13,80.0,80.0,708200.0,55.5941,56.1268,55.3451,55.3451,708200.0
2005-08-12 10:00:00,80.02,80.41,79.99,80.24,627300.0,55.3589,55.6287,55.3381,55.5111,627300.0
2005-08-12 10:30:00,80.24,80.44,80.18,80.3,321600.0,55.5111,55.6495,55.4696,55.5526,321600.0
2005-08-12 11:00:00,80.31,80.4,80.06,80.06,163700.0,55.5595,55.6218,55.3866,55.3866,163700.0
2005-08-12 11:30:00,80.07,80.2,79.98,80.05,288000.0,55.3935,55.4834,55.3312,55.3797,288000.0
2005-08-12 12:00:00,80.08,80.15,79.85,80.0,197800.0,55.4004,55.4488,55.2413,55.3451,197800.0
2005-08-12 12:30:00,80.01,80.5,79.96,80.1,216600.0,55.352,55.691,55.3174,55.4142,216600.0
2005-08-12 13:00:00,80.11,80.13,79.99,80.13,288300.0,55.4212,55.435,55.3381,55.435,288300.0
2005-08-12 13:30:00,80.12,80.12,79.8,79.9,225600.0,55.4281,55.4281,55.2067,55.2759,225600.0
2005-08-12 14:00:00,79.88,80.09,79.76,80.0,247300.0,55.262,55.4073,55.179,55.3451,247300.0
2005-08-12 14:30:00,80.02,80.02,79.8,79.91,161000.0,55.3589,55.3589,55.2067,55.2828,161000.0
2005-08-12 15:00:00,79.92,80.5,79.9,80.47,267500.0,55.2897,55.691,55.2759,55.6702,267500.0
2005-08-12 15:30:00,80.47,80.65,80.21,80.42,564900.0,55.6702,55.7947,55.4903,55.6356,564900.0
2005-08-15 09:30:00,80.23,80.45,79.95,80.31,580900.0,55.5042,55.6564,55.3105,55.5595,580900.0
2005-08-15 10:00:00,80.3,80.4,79.97,80.09,347300.0,55.5526,55.6218,55.3243,55.4073,347300.0
2005-08-15 10:30:00,80.1,80.1,79.88,79.98,329200.0,55.4142,55.4142,55.262,55.3312,329200.0
2005-08-15 11:00:00,79.98,80.13,79.85,79.86,204600.0,55.3312,55.435,55.2413,55.2482,204600.0
2005-08-15 11:30:00,79.86,80.04,79.85,79.92,167500.0,55.2482,55.3727,55.2413,55.2897,167500.0
2005-08-15 12:00:00,79.92,80.89,79.92,80.8,506200.0,55.2897,55.9608,55.2897,55.8985,506200.0
2005-08-15 12:30:00,80.81,81.0,80.69,80.84,386900.0,55.9054,56.0369,55.8224,55.9262,386900.0
2005-08-15 13:00:00,80.84,81.08,80.64,81.01,309200.0,55.9262,56.0922,55.7878,56.0438,309200.0
2005-08-15 13:30:00,81.02,81.15,80.87,80.93,387600.0,56.0507,56.1406,55.9469,55.9884,387600.0
2005-08-15 14:00:00,80.91,80.92,80.58,80.69,286600.0,55.9746,55.9815,55.7463,55.8224,286600.0
2005-08-15 14:30:00,80.7,80.78,80.52,80.69,290100.0,55.8293,55.8847,55.7048,55.8224,290100.0
2005-08-15 15:00:00,80.71,80.75,80.5,80.71,315400.0,55.8363,55.8639,55.691,55.8363,315400.0
2005-08-15 15:30:00,80.71,80.75,80.52,80.63,390500.0,55.8363,55.8639,55.7048,55.7809,390500.0
2005-08-16 09:30:00,80.17,81.34,80.14,80.92,861800.0,55.4627,56.2721,55.4419,55.9815,861800.0
2005-08-16 10:00:00,80.94,81.16,80.43,80.71,557300.0,55.9954,56.1476,55.6425,55.8363,557300.0
2005-08-16 10:30:00,80.74,80.89,79.99,80.24,560800.0,55.857,55.9608,55.3381,55.5111,560800.0
2005-08-16 11:00:00,80.24,80.45,80.06,80.38,250800.0,55.5111,55.6564,55.3866,55.608,250800.0
2005-08-16 11:30:00,80.38,80.46,80.17,80.25,201500.0,55.608,55.6633,55.4627,55.518,201500.0
2005-08-16 12:00:00,80.25,80.48,80.12,80.47,298600.0,55.518,55.6771,55.4281,55.6702,298600.0
2005-08-16 12:30:00,80.47,80.72,80.46,80.71,297500.0,55.6702,55.8432,55.6633,55.8363,297500.0
2005-08-16 13:00:00,80.72,80.73,80.39,80.49,241500.0,55.8432,55.8501,55.6149,55.6841,241500.0
2005-08-16 13:30:00,80.49,80.51,80.24,80.24,267700.0,55.6841,55.6979,55.5111,55.5111,267700.0
2005-08-16 14:00:00,80.21,80.45,80.05,80.2,289500.0,55.4903,55.6564,55.3797,55.4834,289500.0
2005-08-16 14:30:00,80.21,80.31,80.06,80.18,195000.0,55.4903,55.5595,55.3866,55.4696,195000.0
2005-08-16 15:00:00,80.17,80.28,79.72,79.77,437200.0,55.4627,55.5388,55.1514,55.1859,437200.0
2005-08-16 15:30:00,79.77,79.92,79.5,79.53,849100.0,55.1859,55.2897,54.9992,55.0199,849100.0
2005-08-17 09:30:00,79.65,79.71,79.02,79.5,963000.0,55.1029,55.1444,54.6671,54.9992,963000.0
2005-08-17 10:00:00,79.5,79.68,79.24,79.63,528400.0,54.9992,55.1237,54.8193,55.0891,528400.0
2005-08-17 10:30:00,79.63,79.63,79.12,79.38,529500.0,55.0891,55.0891,54.7363,54.9161,529500.0
2005-08-17 11:00:00,79.38,79.89,79.37,79.46,436100.0,54.9161,55.269,54.9092,54.9715,436100.0
2005-08-17 11:30:00,79.46,79.81,79.45,79.8,176300.0,54.9715,55.2136,54.9646,55.2067,176300.0
2005-08-17 12:00:00,79.8,80.1,79.78,80.01,248700.0,55.2067,55.4142,55.1929,55.352,248700.0
2005-08-17 12:30:00,80.0,80.1,79.92,79.93,189000.0,55.3451,55.4142,55.2897,55.2966,189000.0
2005-08-17 13:00:00,79.94,79.97,79.75,79.77,300900.0,55.3036,55.3243,55.1721,55.1859,300900.0
2005-08-17 13:30:00,79.76,79.8,79.4,79.54,271500.0,55.179,55.2067,54.93,55.0268,271500.0
2005-08-17 14:00:00,79.53,79.55,79.37,79.37,165700.0,55.0199,55.0337,54.9092,54.9092,165700.0
2005-08-17 14:30:00,79.41,79.5,79.11,79.17,249200.0,54.9369,54.9992,54.7293,54.7709,249200.0
2005-08-17 15:00:00,79.18,79.42,79.13,79.31,437700.0,54.7778,54.9438,54.7432,54.8677,437700.0
2005-08-17 15:30:00,79.31,79.45,79.0,79.01,502300.0,54.8677,54.9646,54.6533,54.6602,502300.0
2005-08-18 09:30:00,78.8,78.99,78.1,78.5,1286600.0,54.5149,54.6463,54.0306,54.3073,1286600.0
2005-08-18 10:00:00,78.5,78.8,78.35,78.7,517200.0,54.3073,54.5149,54.2036,54.4457,517200.0
2005-08-18 10:30:00,78.68,78.82,78.56,78.77,446100.0,54.4319,54.5287,54.3489,54.4941,446100.0
2005-08-18 11:00:00,78.76,79.29,78.75,79.12,690100.0,54.4872,54.8539,54.4803,54.7363,690100.0
2005-08-18 11:30:00,79.11,79.25,78.97,79.17,291400.0,54.7293,54.8262,54.6325,54.7709,291400.0
2005-08-18 12:00:00,79.18,79.45,79.17,79.45,645100.0,54.7778,54.9646,54.7709,54.9646,645100.0
2005-08-18 12:30:00,79.44,79.5,79.26,79.29,155500.0,54.9576,54.9992,54.8331,54.8539,155500.0
2005-08-18 13:00:00,79.29,79.98,79.29,79.83,496100.0,54.8539,55.3312,54.8539,55.2275,496100.0
2005-08-18 13:30:00,79.82,80.0,79.79,79.8,477800.0,55.2205,55.3451,55.1998,55.2067,477800.0
2005-08-18 14:00:00,79.81,79.81,79.5,79.51,376000.0,55.2136,55.2136,54.9992,55.0061,376000.0
2005-08-18 14:30:00,79.5,79.75,79.42,79.62,273700.0,54.9992,55.1721,54.9438,55.0822,273700.0
2005-08-18 15:00:00,79.62,79.83,79.52,79.58,435000.0,55.0822,55.2275,55.013,55.0545,435000.0
2005-08-18 15:30:00,79.58,79.78,79.51,79.56,613700.0,55.0545,55.1929,55.0061,55.0407,613700.0
2005-08-19 09:30:00,79.72,79.79,79.4,79.6,1841200.0,55.1514,55.1998,54.93,55.0683,1841200.0
2005-08-19 10:00:00,79.58,79.67,79.49,79.64,430800.0,55.0545,55.1168,54.9922,55.096,430800.0
2005-08-19 10:30:00,79.64,79.71,79.56,79.67,370000.0,55.096,55.1444,55.0407,55.1168,370000.0
2005-08-19 11:00:00,79.69,79.75,79.55,79.59,250300.0,55.1306,55.1721,55.0337,55.0614,250300.0
2005-08-19 11:30:00,79.6,79.66,79.53,79.6,282500.0,55.0683,55.1098,55.0199,55.0683,282500.0
2005-08-19 12:00:00,79.61,79.7,79.6,79.68,192400.0,55.0753,55.1375,55.0683,55.1237,192400.0
2005-08-19 12:30:00,79.66,79.72,79.65,79.69,216700.0,55.1098,55.1514,55.1029,55.1306,216700.0
2005-08-19 13:00:00,79.7,79.76,79.66,79.67,271700.0,55.1375,55.179,55.1098,55.1168,271700.0
2005-08-19 13:30:00,79.67,79.74,79.61,79.67,112400.0,55.1168,55.1652,55.0753,55.1168,112400.0
2005-08-19 14:00:00,79.68,79.72,79.65,79.67,155800.0,55.1237,55.1514,55.1029,55.1168,155800.0
2005-08-19 14:30:00,79.69,79.71,79.59,79.66,255900.0,55.1306,55.1444,55.0614,55.1098,255900.0
2005-08-19 15:00:00,79.66,79.73,79.6,79.67,185800.0,55.1098,55.1583,55.0683,55.1168,185800.0
2005-08-19 15:30:00,79.67,79.72,79.56,79.65,445500.0,55.1168,55.1514,55.0407,55.1029,445500.0
2005-08-22 09:30:00,79.38,79.89,79.3,79.86,759800.0,54.9161,55.269,54.8608,55.2482,759800.0
2005-08-22 10:00:00,79.86,79.94,79.64,79.73,253500.0,55.2482,55.3036,55.096,55.1583,253500.0
2005-08-22 10:30:00,79.74,79.82,79.63,79.73,255600.0,55.1652,55.2205,55.0891,55.1583,255600.0
2005-08-22 11:00:00,79.73,79.78,79.26,79.46,250200.0,55.1583,55.1929,54.8331,54.9715,250200.0
2005-08-22 11:30:00,79.47,79.49,79.15,79.34,226800.0,54.9784,54.9922,54.757,54.8885,226800.0
2005-08-22 12:00:00,79.36,79.36,78.88,79.03,394100.0,54.9023,54.9023,54.5702,54.674,394100.0
2005-08-22 12:30:00,79.03,79.04,78.65,78.89,290000.0,54.674,54.6809,54.4111,54.5772,290000.0
2005-08-22 13:00:00,78.89,79.3,78.88,79.28,411800.0,54.5772,54.8608,54.5702,54.847,411800.0
2005-08-22 13:30:00,79.28,79.49,79.14,79.34,255500.0,54.847,54.9922,54.7501,54.8885,255500.0
2005-08-22 14:00:00,79.32,79.54,79.23,79.4,319000.0,54.8746,55.0268,54.8124,54.93,319000.0
2005-08-22 14:30:00,79.4,79.43,79.27,79.32,468400.0,54.93,54.9507,54.84,54.8746,468400.0
2005-08-22 15:00:00,79.33,79.33,79.03,79.16,555700.0,54.8815,54.8815,54.674,54.7639,555700.0
2005-08-22 15:30:00,79.16,79.36,79.16,79.21,750700.0,54.7639,54.9023,54.7639,54.7985,750700.0
2005-08-23 09:30:00,78.96,79.42,78.96,79.11,888800.0,54.6256,54.9438,54.6256,54.7293,888800.0
2005-08-23 10:00:00,79.11,79.28,79.0,79.08,364400.0,54.7293,54.847,54.6533,54.7086,364400.0
2005-08-23 10:30:00,79.06,79.15,78.75,78.8,363200.0,54.6948,54.757,54.4803,54.5149,363200.0
2005-08-23 11:00:00,78.79,78.87,78.56,78.57,499100.0,54.508,54.5633,54.3489,54.3558,499100.0
2005-08-23 11:30:00,78.56,78.67,78.09,78.52,569900.0,54.3489,54.425,54.0237,54.3212,569900.0
2005-08-23 12:00:00,78.5,78.54,78.29,78.51,368500.0,54.3073,54.335,54.1621,54.3143,368500.0
2005-08-23 12:30:00,78.51,78.64,78.48,78.56,280700.0,54.3143,54.4042,54.2935,54.3489,280700.0
2005-08-23 13:00:00,78.57,78.74,78.51,78.57,129400.0,54.3558,54.4734,54.3143,54.3558,129400.0
2005-08-23 13:30:00,78.58,78.85,78.54,78.63,254400.0,54.3627,54.5495,54.335,54.3973,254400.0
2005-08-23 14:00:00,78.64,78.85,78.5,78.78,256700.0,54.4042,54.5495,54.3073,54.5011,256700.0
2005-08-23 14:30:00,78.77,79.22,78.76,79.05,345100.0,54.4941,54.8054,54.4872,54.6878,345100.0
2005-08-23 15:00:00,79.03,79.13,78.83,78.91,281000.0,54.674,54.7432,54.5356,54.591,281000.0
2005-08-23 15:30:00,78.93,79.0,78.45,78.83,367600.0,54.6048,54.6533,54.2728,54.5356,367600.0
2005-08-24 09:30:00,78.73,78.83,78.42,78.75,561600.0,54.4665,54.5356,54.252,54.4803,561600.0
2005-08-24 10:00:00,78.74,78.84,78.48,78.51,350500.0,54.4734,54.5426,54.2935,54.3143,350500.0
2005-08-24 10:30:00,78.51,79.48,78.45,79.2,586800.0,54.3143,54.9853,54.2728,54.7916,586800.0
2005-08-24 11:00:00,79.2,79.57,78.94,79.44,379000.0,54.7916,55.0476,54.6117,54.9576,379000.0
2005-08-24 11:30:00,79.44,79.68,79.42,79.59,298700.0,54.9576,55.1237,54.9438,55.0614,298700.0
2005-08-24 12:00:00,79.61,79.79,79.43,79.78,220200.0,55.0753,55.1998,54.9507,55.1929,220200.0
2005-08-24 12:30:00,79.78,79.98,79.63,79.79,227000.0,55.1929,55.3312,55.0891,55.1998,227000.0
2005-08-24 13:00:00,79.77,79.79,79.54,79.69,218300.0,55.1859,55.1998,55.0268,55.1306,218300.0
2005-08-24 13:30:00,79.69,79.72,79.42,79.57,202600.0,55.1306,55.1514,54.9438,55.0476,202600.0
2005-08-24 14:00:00,79.57,79.76,79.4,79.5,331000.0,55.0476,55.179,54.93,54.9992,331000.0
2005-08-24 14:30:00,79.51,79.68,79.38,79.41,327600.0,55.0061,55.1237,54.9161,54.9369,327600.0
2005-08-24 15:00:00,79.41,79.45,78.86,78.95,723000.0,54.9369,54.9646,54.5564,54.6187,723000.0
2005-08-24 15:30:00,78.97,79.11,78.61,78.76,703700.0,54.6325,54.7293,54.3834,54.4872,703700.0
2005-08-25 09:30:00,79.05,79.38,78.82,79.09,507000.0,54.6878,54.9161,54.5287,54.7155,507000.0
2005-08-25 10:00:00,79.1,79.27,78.93,79.21,352800.0,54.7224,54.84,54.6048,54.7985,352800.0
2005-08-25 10:30:00,79.21,79.56,79.19,79.48,339000.0,54.7985,55.0407,54.7847,54.9853,339000.0
2005-08-25 11:00:00,79.49,79.55,79.42,79.49,293100.0,54.9922,55.0337,54.9438,54.9922,293100.0
2005-08-25 11:30:00,79.47,79.53,79.39,79.49,296600.0,54.9784,55.0199,54.9231,54.9922,296600.0
2005-08-25 12:00:00,79.49,79.59,79.4,79.41,152800.0,54.9922,55.0614,54.93,54.9369,152800.0
2005-08-25 12:30:00,79.42,79.59,79.38,79.58,151800.0,54.9438,55.0614,54.9161,55.0545,151800.0
2005-08-25 13:00:00,79.58,79.75,79.4,79.56,232800.0,55.0545,55.1721,54.93,55.0407,232800.0
2005-08-25 13:30:00,79.56,79.65,79.49,79.51,170500.0,55.0407,55.1029,54.9922,55.0061,170500.0
2005-08-25 14:00:00,79.5,79.73,79.37,79.72,418000.0,54.9992,55.1583,54.9092,55.1514,418000.0
2005-08-25 14:30:00,79.71,79.79,79.52,79.72,191700.0,55.1444,55.1998,55.013,55.1514,191700.0
2005-08-25 15:00:00,79.74,79.75,79.4,79.49,414400.0,55.1652,55.1721,54.93,54.9922,414400.0
2005-08-25 15:30:00,79.48,79.64,79.37,79.63,418600.0,54.9853,55.096,54.9092,55.0891,418600.0
2005-08-26 09:30:00,79.28,79.46,78.86,78.99,539800.0,54.847,54.9715,54.5564,54.6463,539800.0
2005-08-26 10:00:00,78.98,79.2,78.6,79.06,485700.0,54.6394,54.7916,54.3765,54.6948,485700.0
2005-08-26 10:30:00,79.04,79.13,78.64,78.87,254200.0,54.6809,54.7432,54.4042,54.5633,254200.0
2005-08-26 11:00:00,78.87,78.91,78.68,78.76,182500.0,54.5633,54.591,54.4319,54.4872,182500.0
2005-08-26 11:30:00,78.74,78.9,78.64,78.75,207200.0,54.4734,54.5841,54.4042,54.4803,207200.0
2005-08-26 12:00:00,78.75,78.94,78.75,78.85,139800.0,54.4803,54.6117,54.4803,54.5495,139800.0
2005-08-26 12:30:00,78.84,78.85,78.5,78.55,218500.0,54.5426,54.5495,54.3073,54.3419,218500.0
2005-08-26 13:00:00,78.53,78.73,78.53,78.6,188500.0,54.3281,54.4665,54.3281,54.3765,188500.0
2005-08-26 13:30:00,78.61,78.68,78.53,78.57,127600.0,54.3834,54.4319,54.3281,54.3558,127600.0
2005-08-26 14:00:00,78.59,78.96,78.5,78.89,300000.0,54.3696,54.6256,54.3073,54.5772,300000.0
2005-08-26 14:30:00,78.89,78.89,78.69,78.79,223400.0,54.5772,54.5772,54.4388,54.508,223400.0
2005-08-26 15:00:00,78.78,79.05,78.76,78.95,232600.0,54.5011,54.6878,54.4872,54.6187,232600.0
2005-08-26 15:30:00,78.95,79.03,78.64,78.69,423200.0,54.6187,54.674,54.4042,54.4388,423200.0
2005-08-29 09:30:00,78.36,78.75,78.13,78.74,669600.0,54.2105,54.4803,54.0514,54.4734,669600.0
2005-08-29 10:00:00,78.72,79.36,78.42,79.12,676800.0,54.4595,54.9023,54.252,54.7363,676800.0
2005-08-29 10:30:00,79.11,79.27,78.81,78.96,302900.0,54.7293,54.84,54.5218,54.6256,302900.0
2005-08-29 11:00:00,78.94,79.26,78.8,79.15,218200.0,54.6117,54.8331,54.5149,54.757,218200.0
2005-08-29 11:30:00,79.15,79.32,78.96,79.2,178000.0,54.757,54.8746,54.6256,54.7916,178000.0
2005-08-29 12:00:00,79.19,79.35,79.11,79.33,155500.0,54.7847,54.8954,54.7293,54.8815,155500.0
2005-08-29 12:30:00,79.35,79.38,79.19,79.23,97600.0,54.8954,54.9161,54.7847,54.8124,97600.0
2005-08-29 13:00:00,79.23,79.59,79.23,79.56,299300.0,54.8124,55.0614,54.8124,55.0407,299300.0
2005-08-29 13:30:00,79.56,79.99,79.5,79.96,448300.0,55.0407,55.3381,54.9992,55.3174,448300.0
2005-08-29 14:00:00,79.96,80.0,79.78,79.92,405700.0,55.3174,55.3451,55.1929,55.2897,405700.0
2005-08-29 14:30:00,79.92,80.03,79.86,79.93,727400.0,55.2897,55.3658,55.2482,55.2966,727400.0
2005-08-29 15:00:00,79.94,80.22,79.88,80.08,618400.0,55.3036,55.4973,55.262,55.4004,618400.0
2005-08-29 15:30:00,80.07,80.2,80.03,80.09,680000.0,55.3935,55.4834,55.3658,55.4073,680000.0
2005-08-30 09:30:00,79.89,80.1,79.55,79.77,623400.0,55.269,55.4142,55.0337,55.1859,623400.0
2005-08-30 10:00:00,79.77,80.48,79.76,79.87,1082500.0,55.1859,55.6771,55.179,55.2551,1082500.0
2005-08-30 10:30:00,79.88,80.09,79.49,79.94,640900.0,55.262,55.4073,54.9922,55.3036,640900.0
2005-08-30 11:00:00,79.94,79.96,79.39,79.89,367300.0,55.3036,55.3174,54.9231,55.269,367300.0
2005-08-30 11:30:00,79.87,80.0,79.48,79.69,287800.0,55.2551,55.3451,54.9853,55.1306,287800.0
2005-08-30 12:00:00,79.69,80.08,79.6,79.86,279800.0,55.1306,55.4004,55.0683,55.2482,279800.0
2005-08-30 12:30:00,79.86,80.06,79.79,80.0,213500.0,55.2482,55.3866,55.1998,55.3451,213500.0
2005-08-30 13:00:00,80.0,80.05,79.79,80.05,186300.0,55.3451,55.3797,55.1998,55.3797,186300.0
2005-08-30 13:30:00,80.05,80.23,79.9,80.01,417300.0,55.3797,55.5042,55.2759,55.352,417300.0
2005-08-30 14:00:00,80.01,80.08,79.74,79.87,417300.0,55.352,55.4004,55.1652,55.2551,417300.0
2005-08-30 14:30:00,79.85,79.93,79.42,79.48,410900.0,55.2413,55.2966,54.9438,54.9853,410900.0
2005-08-30 15:00:00,79.5,79.91,79.39,79.75,338700.0,54.9992,55.2828,54.9231,55.1721,338700.0
2005-08-30 15:30:00,79.75,80.18,79.75,80.17,678300.0,55.1721,55.4696,55.1721,55.4627,678300.0
2005-08-31 09:30:00,80.13,80.6,79.9,80.28,772700.0,55.435,55.7602,55.2759,55.5388,772700.0
2005-08-31 10:00:00,80.28,80.47,79.74,80.07,566700.0,55.5388,55.6702,55.1652,55.3935,566700.0
2005-08-31 10:30:00,80.08,80.33,79.68,79.85,562900.0,55.4004,55.5734,55.1237,55.2413,562900.0
2005-08-31 11:00:00,79.85,80.05,79.72,79.86,555600.0,55.2413,55.3797,55.1514,55.2482,555600.0
2005-08-31 11:30:00,79.86,79.94,79.7,79.75,264800.0,55.2482,55.3036,55.1375,55.1721,264800.0
2005-08-31 12:00:00,79.72,79.83,79.55,79.7,339800.0,55.1514,55.2275,55.0337,55.1375,339800.0
2005-08-31 12:30:00,79.7,79.84,78.78,79.63,450300.0,55.1375,55.2344,54.5011,55.0891,450300.0
2005-08-31 13:00:00,79.63,79.8,79.52,79.61,409000.0,55.0891,55.2067,55.013,55.0753,409000.0
2005-08-31 13:30:00,79.61,79.79,79.36,79.68,412500.0,55.0753,55.1998,54.9023,55.1237,412500.0
2005-08-31 14:00:00,79.68,79.69,79.37,79.55,319000.0,55.1237,55.1306,54.9092,55.0337,319000.0
2005-08-31 14:30:00,79.56,79.99,79.46,79.86,412300.0,55.0407,55.3381,54.9715,55.2482,412300.0
2005-08-31 15:00:00,79.87,79.97,79.81,79.95,584000.0,55.2551,55.3243,55.2136,55.3105,584000.0
2005-08-31 15:30:00,79.95,80.11,79.86,79.99,901100.0,55.3105,55.4212,55.2482,55.3381,901100.0
2005-09-01 09:30:00,79.7,80.2,79.61,80.0,609200.0,55.1375,55.4834,55.0753,55.3451,609200.0
2005-09-01 10:00:00,80.0,80.03,79.61,79.9,603100.0,55.3451,55.3658,55.0753,55.2759,603100.0
2005-09-01 10:30:00,79.9,80.2,79.89,80.02,386300.0,55.2759,55.4834,55.269,55.3589,386300.0
2005-09-01 11:00:00,80.02,80.48,79.97,80.29,456700.0,55.3589,55.6771,55.3243,55.5457,456700.0
2005-09-01 11:30:00,80.29,80.75,80.21,80.64,659300.0,55.5457,55.8639,55.4903,55.7878,659300.0
2005-09-01 12:00:00,80.65,80.74,80.41,80.43,310000.0,55.7947,55.857,55.6287,55.6425,310000.0
2005-09-01 12:30:00,80.43,80.54,80.22,80.29,262300.0,55.6425,55.7186,55.4973,55.5457,262300.0
2005-09-01 13:00:00,80.29,80.5,80.24,80.32,222600.0,55.5457,55.691,55.5111,55.5664,222600.0
2005-09-01 13:30:00,80.32,80.43,79.99,80.04,385800.0,55.5664,55.6425,55.3381,55.3727,385800.0
2005-09-01 14:00:00,80.04,80.25,79.98,80.16,340900.0,55.3727,55.518,55.3312,55.4558,340900.0
2005-09-01 14:30:00,80.18,80.4,80.1,80.21,311000.0,55.4696,55.6218,55.4142,55.4903,311000.0
2005-09-01 15:00:00,80.21,80.35,80.04,80.09,273900.0,55.4903,55.5872,55.3727,55.4073,273900.0
2005-09-01 15:30:00,80.09,80.36,80.0,80.1,501700.0,55.4073,55.5941,55.3451,55.4142,501700.0
2005-09-02 09:30:00,80.37,80.57,79.8,80.14,683000.0,55.601,55.7394,55.2067,55.4419,683000.0
2005-09-02 10:00:00,80.15,80.34,79.97,80.02,312400.0,55.4488,55.5803,55.3243,55.3589,312400.0
2005-09-02 10:30:00,80.02,80.18,79.94,80.0,359400.0,55.3589,55.4696,55.3036,55.3451,359400.0
2005-09-02 11:00:00,80.01,80.15,80.0,80.06,219800.0,55.352,55.4488,55.3451,55.3866,219800.0
2005-09-02 11:30:00,80.04,80.12,79.99,80.05,221400.0,55.3727,55.4281,55.3381,55.3797,221400.0
2005-09-02 12:00:00,80.06,80.4,80.04,80.37,235300.0,55.3866,55.6218,55.3727,55.601,235300.0
2005-09-02 12:30:00,80.36,80.48,80.21,80.36,185600.0,55.5941,55.6771,55.4903,55.5941,185600.0
2005-09-02 13:00:00,80.36,80.65,80.31,80.63,249000.0,55.5941,55.7947,55.5595,55.7809,249000.0
2005-09-02 13:30:00,80.63,80.65,80.42,80.44,207600.0,55.7809,55.7947,55.6356,55.6495,207600.0
2005-09-02 14:00:00,80.45,80.48,80.24,80.26,126500.0,55.6564,55.6771,55.5111,55.5249,126500.0
2005-09-02 14:30:00,80.26,80.61,80.2,80.55,277400.0,55.5249,55.7671,55.4834,55.7256,277400.0
2005-09-02 15:00:00,80.55,80.6,80.39,80.49,176400.0,55.7256,55.7602,55.6149,55.6841,176400.0
2005-09-02 15:30:00,80.48,80.52,80.22,80.3,371400.0,55.6771,55.7048,55.4973,55.5526,371400.0
2005-09-06 09:30:00,80.59,81.5,80.5,81.44,1286000.0,55.7532,56.3828,55.691,56.3413,1286000.0
2005-09-06 10:00:00,81.44,82.08,81.43,81.86,1124700.0,56.3413,56.784,56.3344,56.6318,1124700.0
2005-09-06 10:30:00,81.87,82.05,81.57,81.71,568800.0,56.6388,56.7633,56.4312,56.5281,568800.0
2005-09-06 11:00:00,81.73,81.94,81.68,81.8,264500.0,56.5419,56.6872,56.5073,56.5903,264500.0
2005-09-06 11:30:00,81.78,81.92,81.64,81.83,250900.0,56.5765,56.6733,56.4796,56.6111,250900.0
2005-09-06 12:00:00,81.85,81.96,81.68,81.72,229000.0,56.6249,56.701,56.5073,56.535,229000.0
2005-09-06 12:30:00,81.71,81.97,81.47,81.96,333500.0,56.5281,56.7079,56.362,56.701,333500.0
2005-09-06 13:00:00,81.96,82.0,81.77,81.77,306600.0,56.701,56.7287,56.5696,56.5696,306600.0
2005-09-06 13:30:00,81.78,81.8,81.51,81.79,297100.0,56.5765,56.5903,56.3897,56.5834,297100.0
2005-09-06 14:00:00,81.77,82.01,81.76,81.84,358900.0,56.5696,56.7356,56.5627,56.618,358900.0
2005-09-06 14:30:00,81.85,82.07,81.83,81.97,448900.0,56.6249,56.7771,56.6111,56.7079,448900.0
2005-09-06 15:00:00,81.97,82.32,81.96,82.25,671600.0,56.7079,56.9501,56.701,56.9016,671600.0
2005-09-06 15:30:00,82.25,82.43,82.2,82.38,1028900.0,56.9016,57.0262,56.8671,56.9916,1028900.0
2005-09-07 09:30:00,82.25,82.42,81.98,82.1,966400.0,56.9016,57.0193,56.7149,56.7979,966400.0
2005-09-07 10:00:00,82.08,82.09,81.5,81.53,537100.0,56.784,56.791,56.3828,56.4035,537100.0
2005-09-07 10:30:00,81.53,82.1,81.51,82.05,476000.0,56.4035,56.7979,56.3897,56.7633,476000.0
2005-09-07 11:00:00,82.05,82.1,81.69,81.8,402900.0,56.7633,56.7979,56.5142,56.5903,402900.0
2005-09-07 11:30:00,81.81,81.93,81.65,81.69,214000.0,56.5972,56.6803,56.4866,56.5142,214000.0
2005-09-07 12:00:00,81.69,81.81,81.53,81.75,179000.0,56.5142,56.5972,56.4035,56.5557,179000.0
2005-09-07 12:30:00,81.76,81.96,81.73,81.91,200600.0,56.5627,56.701,56.5419,56.6664,200600.0
2005-09-07 13:00:00,81.91,82.04,81.74,81.98,351200.0,56.6664,56.7564,56.5488,56.7149,351200.0
2005-09-07 13:30:00,81.99,81.99,81.81,81.94,150500.0,56.7218,56.7218,56.5972,56.6872,150500.0
2005-09-07 14:00:00,81.93,82.03,81.43,81.48,397200.0,56.6803,56.7494,56.3344,56.3689,397200.0
2005-09-07 14:30:00,81.49,81.78,81.42,81.69,405300.0,56.3759,56.5765,56.3274,56.5142,405300.0
2005-09-07 15:00:00,81.67,81.84,81.55,81.7,340500.0,56.5004,56.618,56.4174,56.5211,340500.0
2005-09-07 15:30:00,81.7,81.79,81.52,81.66,430900.0,56.5211,56.5834,56.3966,56.4935,430900.0
2005-09-08 09:30:00,81.17,82.19,81.12,82.15,1037300.0,56.1545,56.8601,56.1199,56.8325,1037300.0
2005-09-08 10:00:00,82.16,83.12,81.94,82.74,1387600.0,56.8394,57.5035,56.6872,57.2406,1387600.0
2005-09-08 10:30:00,82.74,83.75,82.65,82.88,1209200.0,57.2406,57.9394,57.1784,57.3375,1209200.0
2005-09-08 11:00:00,82.89,83.05,82.47,82.71,671800.0,57.3444,57.4551,57.0538,57.2199,671800.0
2005-09-08 11:30:00,82.72,82.98,82.6,82.73,370300.0,57.2268,57.4067,57.1438,57.2337,370300.0
2005-09-08 12:00:00,82.74,82.84,82.62,82.83,212800.0,57.2406,57.3098,57.1576,57.3029,212800.0
2005-09-08 12:30:00,82.83,82.86,82.7,82.7,242300.0,57.3029,57.3236,57.213,57.213,242300.0
2005-09-08 13:00:00,82.7,82.75,82.47,82.64,280400.0,57.213,57.2476,57.0538,57.1715,280400.0
2005-09-08 13:30:00,82.63,82.65,82.02,82.21,721400.0,57.1645,57.1784,56.7425,56.874,721400.0
2005-09-08 14:00:00,82.21,82.48,82.0,82.11,533200.0,56.874,57.0608,56.7287,56.8048,533200.0
2005-09-08 14:30:00,82.12,82.31,82.04,82.05,334400.0,56.8117,56.9432,56.7564,56.7633,334400.0
2005-09-08 15:00:00,82.06,82.17,81.72,82.16,516500.0,56.7702,56.8463,56.535,56.8394,516500.0
2005-09-08 15:30:00,82.16,82.47,82.08,82.28,484000.0,56.8394,57.0538,56.784,56.9224,484000.0
2005-09-09 09:30:00,82.48,83.52,82.33,83.25,1411100.0,57.0608,57.7802,56.957,57.5935,1411100.0
2005-09-09 10:00:00,83.26,84.5,82.96,84.11,1939400.0,57.6004,58.4582,57.3928,58.1884,1939400.0
2005-09-09 10:30:00,84.1,84.3,83.76,84.3,802600.0,58.1815,58.3199,57.9463,58.3199,802600.0
2005-09-09 11:00:00,84.28,84.5,84.0,84.26,1003900.0,58.306,58.4582,58.1123,58.2922,1003900.0
2005-09-09 11:30:00,84.26,84.53,84.07,84.49,668200.0,58.2922,58.479,58.1607,58.4513,668200.0
2005-09-09 12:00:00,84.5,84.73,84.4,84.59,1053600.0,58.4582,58.6173,58.389,58.5205,1053600.0
2005-09-09 12:30:00,84.58,84.95,84.4,84.87,719100.0,58.5136,58.7695,58.389,58.7142,719100.0
2005-09-09 13:00:00,84.88,84.95,84.43,84.64,596600.0,58.7211,58.7695,58.4098,58.5551,596600.0
2005-09-09 13:30:00,84.62,84.97,84.53,84.92,533500.0,58.5412,58.7834,58.479,58.7488,533500.0
2005-09-09 14:00:00,84.92,84.95,84.63,84.77,415300.0,58.7488,58.7695,58.5482,58.645,415300.0
2005-09-09 14:30:00,84.78,84.86,84.63,84.86,414300.0,58.6519,58.7073,58.5482,58.7073,414300.0
2005-09-09 15:00:00,84.86,84.94,84.65,84.74,667800.0,58.7073,58.7626,58.562,58.6243,667800.0
2005-09-09 15:30:00,84.74,84.75,84.49,84.51,1200900.0,58.6243,58.6312,58.4513,58.4651,1200900.0
2005-09-12 09:30:00,84.51,85.45,84.46,85.29,2146300.0,58.4651,59.1154,58.4306,59.0048,2146300.0
2005-09-12 10:00:00,85.29,85.42,84.81,84.84,624200.0,59.0048,59.0947,58.6727,58.6934,624200.0
2005-09-12 10:30:00,84.83,84.95,84.75,84.85,564900.0,58.6865,58.7695,58.6312,58.7004,564900.0
2005-09-12 11:00:00,84.86,84.89,84.51,84.74,700300.0,58.7073,58.728,58.4651,58.6243,700300.0
2005-09-12 11:30:00,84.74,84.74,84.44,84.47,428100.0,58.6243,58.6243,58.4167,58.4375,428100.0
2005-09-12 12:00:00,84.47,84.72,84.45,84.63,574200.0,58.4375,58.6104,58.4236,58.5482,574200.0
2005-09-12 12:30:00,84.63,84.66,84.24,84.37,453300.0,58.5482,58.5689,58.2784,58.3683,453300.0
2005-09-12 13:00:00,84.37,84.45,84.18,84.26,291300.0,58.3683,58.4236,58.2368,58.2922,291300.0
2005-09-12 13:30:00,84.26,84.89,84.05,84.05,850500.0,58.2922,58.728,58.1469,58.1469,850500.0
2005-09-12 14:00:00,84.06,84.25,83.81,83.96,783300.0,58.1538,58.2853,57.9809,58.0846,783300.0
2005-09-12 14:30:00,83.96,84.11,83.77,83.8,398600.0,58.0846,58.1884,57.9532,57.974,398600.0
2005-09-12 15:00:00,83.8,83.96,83.53,83.86,638500.0,57.974,58.0846,57.7872,58.0155,638500.0
2005-09-12 15:30:00,83.86,83.88,83.35,83.38,1394900.0,58.0155,58.0293,57.6626,57.6834,1394900.0
2005-09-13 09:30:00,83.5,84.1,83.5,83.75,1118900.0,57.7664,58.1815,57.7664,57.9394,1118900.0
2005-09-13 10:00:00,83.76,83.77,83.26,83.51,854000.0,57.9463,57.9532,57.6004,57.7733,854000.0
2005-09-13 10:30:00,83.52,83.55,82.83,82.93,811600.0,57.7802,57.801,57.3029,57.3721,811600.0
2005-09-13 11:00:00,82.91,83.3,82.75,83.22,607600.0,57.3582,57.628,57.2476,57.5727,607600.0
2005-09-13 11:30:00,83.22,83.57,83.11,83.34,428900.0,57.5727,57.8148,57.4966,57.6557,428900.0
2005-09-13 12:00:00,83.31,83.33,83.18,83.32,172000.0,57.635,57.6488,57.545,57.6419,172000.0
2005-09-13 12:30:00,83.33,83.69,83.32,83.69,249900.0,57.6488,57.8979,57.6419,57.8979,249900.0
2005-09-13 13:00:00,83.69,83.9,83.45,83.49,290600.0,57.8979,58.0431,57.7318,57.7595,290600.0
2005-09-13 13:30:00,83.49,83.64,83.28,83.38,241300.0,57.7595,57.8633,57.6142,57.6834,241300.0
2005-09-13 14:00:00,83.36,83.85,83.3,83.49,485800.0,57.6696,58.0085,57.628,57.7595,485800.0
2005-09-13 14:30:00,83.49,83.64,83.42,83.59,328300.0,57.7595,57.8633,57.7111,57.8287,328300.0
2005-09-13 15:00:00,83.6,83.63,83.11,83.12,430700.0,57.8356,57.8563,57.4966,57.5035,430700.0
2005-09-13 15:30:00,83.12,83.24,82.76,82.78,810400.0,57.5035,57.5865,57.2545,57.2683,810400.0
2005-09-14 09:30:00,82.89,83.24,82.65,82.84,745700.0,57.3444,57.5865,57.1784,57.3098,745700.0
2005-09-14 10:00:00,82.85,83.3,82.78,83.16,521400.0,57.3167,57.628,57.2683,57.5312,521400.0
2005-09-14 10:30:00,83.16,83.46,83.03,83.03,566000.0,57.5312,57.7387,57.4413,57.4413,566000.0
2005-09-14 11:00:00,83.03,83.61,83.03,83.51,349200.0,57.4413,57.8425,57.4413,57.7733,349200.0
2005-09-14 11:30:00,83.51,83.77,83.35,83.35,286700.0,57.7733,57.9532,57.6626,57.6626,286700.0
2005-09-14 12:00:00,83.35,83.55,83.3,83.4,266300.0,57.6626,57.801,57.628,57.6972,266300.0
2005-09-14 12:30:00,83.4,83.54,83.33,83.5,232100.0,57.6972,57.7941,57.6488,57.7664,232100.0
2005-09-14 13:00:00,83.48,83.6,83.45,83.53,213000.0,57.7526,57.8356,57.7318,57.7872,213000.0
2005-09-14 13:30:00,83.54,83.55,83.25,83.27,289200.0,57.7941,57.801,57.5935,57.6073,289200.0
2005-09-14 14:00:00,83.27,83.29,82.65,82.82,644300.0,57.6073,57.6211,57.1784,57.296,644300.0
2005-09-14 14:30:00,82.82,82.85,82.58,82.63,268900.0,57.296,57.3167,57.1299,57.1645,268900.0
2005-09-14 15:00:00,82.62,82.64,82.32,82.46,597600.0,57.1576,57.1715,56.9501,57.0469,597600.0
2005-09-14 15:30:00,82.44,82.84,82.31,82.42,654900.0,57.0331,57.3098,56.9432,57.0193,654900.0
2005-09-15 09:30:00,83.6,84.35,83.27,84.29,1688500.0,57.8356,58.3545,57.6073,58.3129,1688500.0
2005-09-15 10:00:00,84.25,84.48,83.67,83.86,1187700.0,58.2853,58.4444,57.884,58.0155,1187700.0
2005-09-15 10:30:00,83.86,84.24,83.75,84.01,893700.0,58.0155,58.2784,57.9394,58.1192,893700.0
2005-09-15 11:00:00,84.01,84.45,83.9,84.36,599200.0,58.1192,58.4236,58.0431,58.3614,599200.0
2005-09-15 11:30:00,84.38,84.6,84.24,84.31,583400.0,58.3752,58.5274,58.2784,58.3268,583400.0
2005-09-15 12:00:00,84.31,84.37,83.85,84.14,547200.0,58.3268,58.3683,58.0085,58.2092,547200.0
2005-09-15 12:30:00,84.14,84.23,83.92,83.95,291600.0,58.2092,58.2714,58.057,58.0777,291600.0
2005-09-15 13:00:00,83.93,84.1,83.75,83.77,420700.0,58.0639,58.1815,57.9394,57.9532,420700.0
2005-09-15 13:30:00,84.01,84.01,83.71,83.78,309400.0,58.1192,58.1192,57.9117,57.9601,309400.0
2005-09-15 14:00:00,83.77,83.8,83.54,83.65,292900.0,57.9532,57.974,57.7941,57.8702,292900.0
2005-09-15 14:30:00,83.64,83.83,83.6,83.77,329100.0,57.8633,57.9947,57.8356,57.9532,329100.0
2005-09-15 15:00:00,83.77,87.78,83.64,83.69,329600.0,57.9532,60.7274,57.8633,57.8979,329600.0
2005-09-15 15:30:00,83.69,83.81,83.54,83.58,643800.0,57.8979,57.9809,57.7941,57.8218,643800.0
2005-09-16 09:30:00,83.98,84.18,83.3,83.69,4716400.0,58.0985,58.2368,57.628,57.8979,4716400.0
2005-09-16 10:00:00,83.7,83.95,83.52,83.85,475200.0,57.9048,58.0777,57.7802,58.0085,475200.0
2005-09-16 10:30:00,83.88,83.97,83.67,83.76,295400.0,58.0293,58.0916,57.884,57.9463,295400.0
2005-09-16 11:00:00,83.76,83.84,83.45,83.74,288400.0,57.9463,58.0016,57.7318,57.9324,288400.0
2005-09-16 11:30:00,83.73,83.9,83.5,83.56,238200.0,57.9255,58.0431,57.7664,57.8079,238200.0
2005-09-16 12:00:00,83.56,83.67,83.33,83.56,214700.0,57.8079,57.884,57.6488,57.8079,214700.0
2005-09-16 12:30:00,83.54,83.68,83.42,83.59,231600.0,57.7941,57.8909,57.7111,57.8287,231600.0
2005-09-16 13:00:00,83.59,83.63,83.3,83.43,246800.0,57.8287,57.8563,57.628,57.718,246800.0
2005-09-16 13:30:00,83.43,83.68,83.3,83.64,353200.0,57.718,57.8909,57.628,57.8633,353200.0
2005-09-16 14:00:00,83.64,83.8,83.48,83.54,433400.0,57.8633,57.974,57.7526,57.7941,433400.0
2005-09-16 14:30:00,83.54,84.09,83.5,84.0,408200.0,57.7941,58.1746,57.7664,58.1123,408200.0
2005-09-16 15:00:00,84.0,84.47,84.0,84.34,612000.0,58.1123,58.4375,58.1123,58.3475,612000.0
2005-09-16 15:30:00,84.34,85.01,84.24,84.86,1690600.0,58.3475,58.811,58.2784,58.7073,1690600.0
2005-09-19 09:30:00,84.9,86.14,84.76,86.06,2480700.0,58.7349,59.5928,58.6381,59.5375,2480700.0
2005-09-19 10:00:00,86.05,86.38,85.8,86.09,1395300.0,59.5305,59.7588,59.3576,59.5582,1395300.0
2005-09-19 10:30:00,86.09,86.38,85.84,85.85,962300.0,59.5582,59.7588,59.3853,59.3922,962300.0
2005-09-19 11:00:00,85.92,86.1,85.6,86.02,688900.0,59.4406,59.5651,59.2192,59.5098,688900.0
2005-09-19 11:30:00,86.02,86.1,85.78,85.79,474700.0,59.5098,59.5651,59.3437,59.3507,474700.0
2005-09-19 12:00:00,85.78,86.02,85.73,85.86,376500.0,59.3437,59.5098,59.3092,59.3991,376500.0
2005-09-19 12:30:00,85.86,85.93,85.72,85.75,225200.0,59.3991,59.4475,59.3022,59.323,225200.0
2005-09-19 13:00:00,85.76,85.91,85.67,85.75,385800.0,59.3299,59.4337,59.2676,59.323,385800.0
2005-09-19 13:30:00,85.75,85.86,85.71,85.77,240200.0,59.323,59.3991,59.2953,59.3368,240200.0
2005-09-19 14:00:00,85.77,85.95,85.76,85.84,506400.0,59.3368,59.4614,59.3299,59.3853,506400.0
2005-09-19 14:30:00,85.85,86.15,85.79,86.04,454800.0,59.3922,59.5997,59.3507,59.5236,454800.0
2005-09-19 15:00:00,86.04,86.35,86.0,86.16,749900.0,59.5236,59.7381,59.4959,59.6066,749900.0
2005-09-19 15:30:00,86.16,86.54,85.8,86.17,1471300.0,59.6066,59.8695,59.3576,59.6136,1471300.0
2005-09-20 09:30:00,86.1,86.92,85.9,86.1,1137300.0,59.5651,60.1324,59.4268,59.5651,1137300.0
2005-09-20 10:00:00,86.13,86.67,85.39,86.48,721300.0,59.5859,59.9595,59.0739,59.828,721300.0
2005-09-20 10:30:00,86.48,86.59,86.21,86.27,352100.0,59.828,59.9041,59.6412,59.6827,352100.0
2005-09-20 11:00:00,86.28,86.45,86.26,86.38,248500.0,59.6897,59.8073,59.6758,59.7588,248500.0
2005-09-20 11:30:00,86.38,86.4,86.11,86.17,266700.0,59.7588,59.7727,59.572,59.6136,266700.0
2005-09-20 12:00:00,86.16,86.31,85.99,86.2,467200.0,59.6066,59.7104,59.489,59.6343,467200.0
2005-09-20 12:30:00,86.2,86.29,86.13,86.15,131900.0,59.6343,59.6966,59.5859,59.5997,131900.0
2005-09-20 13:00:00,86.15,86.21,86.04,86.05,205400.0,59.5997,59.6412,59.5236,59.5305,205400.0
2005-09-20 13:30:00,86.05,86.08,85.75,85.77,266300.0,59.5305,59.5513,59.323,59.3368,266300.0
2005-09-20 14:00:00,85.77,85.94,85.2,85.42,814300.0,59.3368,59.4544,58.9425,59.0947,814300.0
2005-09-20 14:30:00,85.43,85.78,84.29,84.61,1259400.0,59.1016,59.3437,58.3129,58.5343,1259400.0
2005-09-20 15:00:00,84.62,85.1,84.25,85.02,991700.0,58.5412,58.8733,58.2853,58.818,991700.0
2005-09-20 15:30:00,85.04,85.63,84.79,84.96,935400.0,58.8318,59.24,58.6588,58.7765,935400.0
2005-09-21 09:30:00,85.33,85.71,85.01,85.65,1371900.0,59.0324,59.2953,58.811,59.2538,1371900.0
2005-09-21 10:00:00,85.66,85.73,85.22,85.53,729800.0,59.2607,59.3092,58.9563,59.1708,729800.0
2005-09-21 10:30:00,85.54,85.69,85.34,85.6,453800.0,59.1777,59.2815,59.0393,59.2192,453800.0
2005-09-21 11:00:00,85.6,85.97,85.45,85.7,716800.0,59.2192,59.4752,59.1154,59.2884,716800.0
2005-09-21 11:30:00,85.7,85.9,85.5,85.52,597000.0,59.2884,59.4268,59.15,59.1639,597000.0
2005-09-21 12:00:00,85.52,85.56,85.31,85.46,433800.0,59.1639,59.1915,59.0186,59.1224,433800.0
2005-09-21 12:30:00,85.46,85.64,85.41,85.57,607100.0,59.1224,59.2469,59.0878,59.1985,607100.0
2005-09-21 13:00:00,85.58,85.64,85.37,85.45,278300.0,59.2054,59.2469,59.0601,59.1154,278300.0
2005-09-21 13:30:00,85.45,85.51,85.15,85.41,485200.0,59.1154,59.157,58.9079,59.0878,485200.0
2005-09-21 14:00:00,85.4,85.5,84.84,84.85,543600.0,59.0809,59.15,58.6934,58.7004,543600.0
2005-09-21 14:30:00,84.85,85.12,84.44,84.85,668800.0,58.7004,58.8871,58.4167,58.7004,668800.0
2005-09-21 15:00:00,84.87,84.88,84.25,84.26,439400.0,58.7142,58.7211,58.2853,58.2922,439400.0
2005-09-21 15:30:00,84.26,84.49,84.13,84.3,1175000.0,58.2922,58.4513,58.2023,58.3199,1175000.0
2005-09-22 09:30:00,84.44,84.55,83.5,84.5,1076100.0,58.4167,58.4928,57.7664,58.4582,1076100.0
2005-09-22 10:00:00,84.48,84.94,84.11,84.28,908500.0,58.4444,58.7626,58.1884,58.306,908500.0
2005-09-22 10:30:00,84.28,84.43,83.9,84.08,467800.0,58.306,58.4098,58.0431,58.1677,467800.0
2005-09-22 11:00:00,84.07,84.35,83.95,84.0,354200.0,58.1607,58.3545,58.0777,58.1123,354200.0
2005-09-22 11:30:00,84.01,84.01,83.6,83.75,443100.0,58.1192,58.1192,57.8356,57.9394,443100.0
2005-09-22 12:00:00,83.76,83.76,83.28,83.7,453600.0,57.9463,57.9463,57.6142,57.9048,453600.0
2005-09-22 12:30:00,83.71,83.98,83.7,83.97,355800.0,57.9117,58.0985,57.9048,58.0916,355800.0
2005-09-22 13:00:00,83.96,84.21,83.55,83.95,314400.0,58.0846,58.2576,57.801,58.0777,314400.0
2005-09-22 13:30:00,83.94,84.43,83.75,83.8,421700.0,58.0708,58.4098,57.9394,57.974,421700.0
2005-09-22 14:00:00,83.8,84.17,83.7,84.02,375200.0,57.974,58.2299,57.9048,58.1262,375200.0
2005-09-22 14:30:00,84.02,84.19,83.81,83.95,253200.0,58.1262,58.2438,57.9809,58.0777,253200.0
2005-09-22 15:00:00,83.95,84.33,83.79,84.18,376700.0,58.0777,58.3406,57.967,58.2368,376700.0
2005-09-22 15:30:00,84.17,84.3,83.99,83.99,443000.0,58.2299,58.3199,58.1054,58.1054,443000.0
2005-09-23 09:30:00,84.1,84.25,83.25,83.31,909200.0,58.1815,58.2853,57.5935,57.635,909200.0
2005-09-23 10:00:00,83.3,83.8,83.16,83.73,609200.0,57.628,57.974,57.5312,57.9255,609200.0
2005-09-23 10:30:00,83.73,83.84,83.26,83.52,309000.0,57.9255,58.0016,57.6004,57.7802,309000.0
2005-09-23 11:00:00,83.53,83.75,83.46,83.48,275000.0,57.7872,57.9394,57.7387,57.7526,275000.0
2005-09-23 11:30:00,83.48,83.65,83.28,83.52,221700.0,57.7526,57.8702,57.6142,57.7802,221700.0
2005-09-23 12:00:00,83.52,83.63,83.4,83.54,320100.0,57.7802,57.8563,57.6972,57.7941,320100.0
2005-09-23 12:30:00,83.54,83.55,83.31,83.51,217300.0,57.7941,57.801,57.635,57.7733,217300.0
2005-09-23 13:00:00,83.49,83.49,83.24,83.33,277600.0,57.7595,57.7595,57.5865,57.6488,277600.0
2005-09-23 13:30:00,83.33,84.13,83.25,84.04,394900.0,57.6488,58.2023,57.5935,58.14,394900.0
2005-09-23 14:00:00,84.05,84.18,83.74,84.02,422900.0,58.1469,58.2368,57.9324,58.1262,422900.0
2005-09-23 14:30:00,84.03,84.27,84.0,84.01,826700.0,58.1331,58.2991,58.1123,58.1192,826700.0
2005-09-23 15:00:00,84.01,84.03,83.58,83.58,848700.0,58.1192,58.1331,57.8218,57.8218,848700.0
2005-09-23 15:30:00,83.6,83.66,83.22,83.3,825300.0,57.8356,57.8771,57.5727,57.628,825300.0
2005-09-26 09:30:00,83.58,84.3,83.31,83.55,1304900.0,57.8218,58.3199,57.635,57.801,1304900.0
2005-09-26 10:00:00,83.55,83.71,83.35,83.39,760800.0,57.801,57.9117,57.6626,57.6903,760800.0
2005-09-26 10:30:00,83.39,83.54,82.86,82.88,843500.0,57.6903,57.7941,57.3236,57.3375,843500.0
2005-09-26 11:00:00,82.88,83.03,82.65,82.74,565300.0,57.3375,57.4413,57.1784,57.2406,565300.0
2005-09-26 11:30:00,82.73,82.84,82.42,82.53,384800.0,57.2337,57.3098,57.0193,57.0954,384800.0
2005-09-26 12:00:00,82.54,82.63,82.21,82.29,577000.0,57.1023,57.1645,56.874,56.9293,577000.0
2005-09-26 12:30:00,82.29,82.42,82.09,82.27,550100.0,56.9293,57.0193,56.791,56.9155,550100.0
2005-09-26 13:00:00,82.25,82.57,82.09,82.1,470400.0,56.9016,57.123,56.791,56.7979,470400.0
2005-09-26 13:30:00,82.09,82.1,81.55,81.75,1049400.0,56.791,56.7979,56.4174,56.5557,1049400.0
2005-09-26 14:00:00,81.75,81.84,81.25,81.57,747600.0,56.5557,56.618,56.2098,56.4312,747600.0
2005-09-26 14:30:00,81.56,81.98,81.2,81.9,951000.0,56.4243,56.7149,56.1752,56.6595,951000.0
2005-09-26 15:00:00,81.9,82.07,81.81,81.86,790200.0,56.6595,56.7771,56.5972,56.6318,790200.0
2005-09-26 15:30:00,81.86,82.12,81.78,82.05,862300.0,56.6318,56.8117,56.5765,56.7633,862300.0
2005-09-27 09:30:00,82.24,82.32,81.38,81.54,995000.0,56.8947,56.9501,56.2998,56.4105,995000.0
2005-09-27 10:00:00,81.54,81.54,80.57,80.81,1852900.0,56.4105,56.4105,55.7394,55.9054,1852900.0
2005-09-27 10:30:00,80.8,81.45,80.1,80.28,1269000.0,55.8985,56.3482,55.4142,55.5388,1269000.0
2005-09-27 11:00:00,80.28,80.75,80.22,80.58,758400.0,55.5388,55.8639,55.4973,55.7463,758400.0
2005-09-27 11:30:00,80.56,80.81,80.51,80.67,892500.0,55.7325,55.9054,55.6979,55.8086,892500.0
2005-09-27 12:00:00,80.69,80.75,80.47,80.64,442200.0,55.8224,55.8639,55.6702,55.7878,442200.0
2005-09-27 12:30:00,80.63,80.9,80.58,80.67,439100.0,55.7809,55.9677,55.7463,55.8086,439100.0
2005-09-27 13:00:00,80.67,80.9,80.25,80.54,556500.0,55.8086,55.9677,55.518,55.7186,556500.0
2005-09-27 13:30:00,80.54,80.78,80.48,80.65,325900.0,55.7186,55.8847,55.6771,55.7947,325900.0
2005-09-27 14:00:00,80.65,80.8,80.46,80.52,486100.0,55.7947,55.8985,55.6633,55.7048,486100.0
2005-09-27 14:30:00,80.52,80.64,80.25,80.56,659100.0,55.7048,55.7878,55.518,55.7325,659100.0
2005-09-27 15:00:00,80.57,80.8,80.55,80.62,836500.0,55.7394,55.8985,55.7256,55.774,836500.0
2005-09-27 15:30:00,80.61,80.61,79.8,79.92,2153500.0,55.7671,55.7671,55.2067,55.2897,2153500.0
2005-09-28 09:30:00,80.09,80.47,79.71,79.95,1290200.0,55.4073,55.6702,55.1444,55.3105,1290200.0
2005-09-28 10:00:00,79.95,79.97,79.25,79.58,1126400.0,55.3105,55.3243,54.8262,55.0545,1126400.0
2005-09-28 10:30:00,79.59,80.75,79.57,80.52,1207300.0,55.0614,55.8639,55.0476,55.7048,1207300.0
2005-09-28 11:00:00,80.52,80.55,79.95,80.05,421900.0,55.7048,55.7256,55.3105,55.3797,421900.0
2005-09-28 11:30:00,80.05,80.13,79.5,79.76,473300.0,55.3797,55.435,54.9992,55.179,473300.0
2005-09-28 12:00:00,79.77,79.83,79.4,79.63,388500.0,55.1859,55.2275,54.93,55.0891,388500.0
2005-09-28 12:30:00,79.63,80.03,79.6,79.88,357300.0,55.0891,55.3658,55.0683,55.262,357300.0
2005-09-28 13:00:00,79.87,80.18,79.82,80.0,336100.0,55.2551,55.4696,55.2205,55.3451,336100.0
2005-09-28 13:30:00,79.99,80.23,79.94,80.2,400200.0,55.3381,55.5042,55.3036,55.4834,400200.0
2005-09-28 14:00:00,80.2,80.34,80.04,80.25,588500.0,55.4834,55.5803,55.3727,55.518,588500.0
2005-09-28 14:30:00,80.24,80.32,80.12,80.19,371900.0,55.5111,55.5664,55.4281,55.4765,371900.0
2005-09-28 15:00:00,80.17,80.18,79.72,79.76,607400.0,55.4627,55.4696,55.1514,55.179,607400.0
2005-09-28 15:30:00,79.77,80.01,79.73,79.83,722700.0,55.1859,55.352,55.1583,55.2275,722700.0
2005-09-29 09:30:00,80.0,80.35,79.32,79.84,1104200.0,55.3451,55.5872,54.8746,55.2344,1104200.0
2005-09-29 10:00:00,79.79,80.07,79.6,80.01,633100.0,55.1998,55.3935,55.0683,55.352,633100.0
2005-09-29 10:30:00,80.0,80.05,79.47,79.49,590600.0,55.3451,55.3797,54.9784,54.9922,590600.0
2005-09-29 11:00:00,79.47,79.9,79.38,79.42,436300.0,54.9784,55.2759,54.9161,54.9438,436300.0
2005-09-29 11:30:00,79.42,80.0,79.4,79.8,424300.0,54.9438,55.3451,54.93,55.2067,424300.0
2005-09-29 12:00:00,79.8,79.88,79.4,79.46,410600.0,55.2067,55.262,54.93,54.9715,410600.0
2005-09-29 12:30:00,79.47,79.56,79.3,79.53,400500.0,54.9784,55.0407,54.8608,55.0199,400500.0
2005-09-29 13:00:00,79.53,79.79,79.39,79.58,520400.0,55.0199,55.1998,54.9231,55.0545,520400.0
2005-09-29 13:30:00,79.58,79.67,79.35,79.45,332900.0,55.0545,55.1168,54.8954,54.9646,332900.0
2005-09-29 14:00:00,79.44,79.94,79.42,79.94,415800.0,54.9576,55.3036,54.9438,55.3036,415800.0
2005-09-29 14:30:00,79.94,80.1,79.62,79.82,434400.0,55.3036,55.4142,55.0822,55.2205,434400.0
2005-09-29 15:00:00,79.82,79.95,79.7,79.85,588500.0,55.2205,55.3105,55.1375,55.2413,588500.0
2005-09-29 15:30:00,79.88,79.88,79.62,79.78,705600.0,55.262,55.262,55.0822,55.1929,705600.0
2005-09-30 09:30:00,79.63,79.92,79.3,79.47,876400.0,55.0891,55.2897,54.8608,54.9784,876400.0
2005-09-30 10:00:00,79.48,79.59,78.22,78.32,1552000.0,54.9853,55.0614,54.1136,54.1828,1552000.0
2005-09-30 10:30:00,78.33,79.21,78.33,79.1,718200.0,54.1897,54.7985,54.1897,54.7224,718200.0
2005-09-30 11:00:00,79.11,79.11,78.53,78.78,487900.0,54.7293,54.7293,54.3281,54.5011,487900.0
2005-09-30 11:30:00,78.78,78.8,78.5,78.64,351300.0,54.5011,54.5149,54.3073,54.4042,351300.0
2005-09-30 12:00:00,78.64,78.85,78.61,78.81,479300.0,54.4042,54.5495,54.3834,54.5218,479300.0
2005-09-30 12:30:00,78.82,79.0,78.75,79.0,298600.0,54.5287,54.6533,54.4803,54.6533,298600.0
2005-09-30 13:00:00,79.02,79.2,78.83,79.05,496100.0,54.6671,54.7916,54.5356,54.6878,496100.0
2005-09-30 13:30:00,79.07,79.44,78.98,79.41,480500.0,54.7017,54.9576,54.6394,54.9369,480500.0
2005-09-30 14:00:00,79.41,79.56,79.35,79.43,449400.0,54.9369,55.0407,54.8954,54.9507,449400.0
2005-09-30 14:30:00,79.43,79.57,79.33,79.49,234700.0,54.9507,55.0476,54.8815,54.9922,234700.0
2005-09-30 15:00:00,79.49,79.55,79.24,79.44,329500.0,54.9922,55.0337,54.8193,54.9576,329500.0
2005-09-30 15:30:00,79.45,79.67,79.3,79.67,1072600.0,54.9646,55.1168,54.8608,55.1168,1072600.0
2005-10-03 09:30:00,79.64,80.45,79.38,80.1,1195400.0,55.096,55.6564,54.9161,55.4142,1195400.0
2005-10-03 10:00:00,80.12,80.21,79.62,79.66,982300.0,55.4281,55.4903,55.0822,55.1098,982300.0
2005-10-03 10:30:00,79.67,79.72,79.23,79.24,539100.0,55.1168,55.1514,54.8124,54.8193,539100.0
2005-10-03 11:00:00,79.23,79.73,79.21,79.66,242100.0,54.8124,55.1583,54.7985,55.1098,242100.0
2005-10-03 11:30:00,79.7,79.91,79.6,79.87,318500.0,55.1375,55.2828,55.0683,55.2551,318500.0
2005-10-03 12:00:00,79.86,79.88,79.61,79.83,227800.0,55.2482,55.262,55.0753,55.2275,227800.0
2005-10-03 12:30:00,79.84,79.9,79.6,79.77,171900.0,55.2344,55.2759,55.0683,55.1859,171900.0
2005-10-03 13:00:00,79.77,79.89,79.61,79.73,367000.0,55.1859,55.269,55.0753,55.1583,367000.0
2005-10-03 13:30:00,79.74,79.77,79.56,79.61,313900.0,55.1652,55.1859,55.0407,55.0753,313900.0
2005-10-03 14:00:00,79.6,79.81,79.48,79.75,438900.0,55.0683,55.2136,54.9853,55.1721,438900.0
2005-10-03 14:30:00,79.73,80.0,79.65,79.89,480700.0,55.1583,55.3451,55.1029,55.269,480700.0
2005-10-03 15:00:00,79.91,79.93,79.5,79.54,828200.0,55.2828,55.2966,54.9992,55.0268,828200.0
2005-10-03 15:30:00,79.55,79.82,79.53,79.6,789900.0,55.0337,55.2205,55.0199,55.0683,789900.0
2005-10-04 09:30:00,79.69,80.43,79.6,80.35,1265500.0,55.1306,55.6425,55.0683,55.5872,1265500.0
2005-10-04 10:00:00,80.35,80.73,80.17,80.65,911600.0,55.5872,55.8501,55.4627,55.7947,911600.0
2005-10-04 10:30:00,80.65,80.94,80.36,80.91,477600.0,55.7947,55.9954,55.5941,55.9746,477600.0
2005-10-04 11:00:00,80.9,81.2,80.65,81.18,647900.0,55.9677,56.1752,55.7947,56.1614,647900.0
2005-10-04 11:30:00,81.18,81.6,81.09,81.56,539400.0,56.1614,56.452,56.0991,56.4243,539400.0
2005-10-04 12:00:00,81.56,81.9,81.44,81.84,551900.0,56.4243,56.6595,56.3413,56.618,551900.0
2005-10-04 12:30:00,81.85,81.85,81.35,81.54,511200.0,56.6249,56.6249,56.279,56.4105,511200.0
2005-10-04 13:00:00,81.53,81.65,81.39,81.41,256400.0,56.4035,56.4866,56.3067,56.3205,256400.0
2005-10-04 13:30:00,81.42,81.42,80.83,80.91,473000.0,56.3274,56.3274,55.9193,55.9746,473000.0
2005-10-04 14:00:00,80.9,81.24,80.52,80.65,489700.0,55.9677,56.2029,55.7048,55.7947,489700.0
2005-10-04 14:30:00,80.65,80.91,80.39,80.5,630500.0,55.7947,55.9746,55.6149,55.691,630500.0
2005-10-04 15:00:00,80.45,80.65,79.93,80.25,694600.0,55.6564,55.7947,55.2966,55.518,694600.0
2005-10-04 15:30:00,80.26,80.54,79.97,80.12,1165300.0,55.5249,55.7186,55.3243,55.4281,1165300.0
2005-10-05 09:30:00,80.5,80.55,79.59,79.7,955500.0,55.691,55.7256,55.0614,55.1375,955500.0
2005-10-05 10:00:00,79.69,79.77,78.72,79.1,1099400.0,55.1306,55.1859,54.4595,54.7224,1099400.0
2005-10-05 10:30:00,79.1,79.3,78.95,79.1,752700.0,54.7224,54.8608,54.6187,54.7224,752700.0
2005-10-05 11:00:00,79.1,79.12,78.71,78.74,447200.0,54.7224,54.7363,54.4526,54.4734,447200.0
2005-10-05 11:30:00,78.72,79.07,78.67,78.94,434500.0,54.4595,54.7017,54.425,54.6117,434500.0
2005-10-05 12:00:00,78.94,79.29,78.71,79.21,294700.0,54.6117,54.8539,54.4526,54.7985,294700.0
2005-10-05 12:30:00,79.21,79.47,79.19,79.47,400300.0,54.7985,54.9784,54.7847,54.9784,400300.0
2005-10-05 13:00:00,79.48,79.59,79.3,79.48,255200.0,54.9853,55.0614,54.8608,54.9853,255200.0
2005-10-05 13:30:00,79.48,79.53,79.05,79.16,202900.0,54.9853,55.0199,54.6878,54.7639,202900.0
2005-10-05 14:00:00,79.16,79.27,79.01,79.08,497900.0,54.7639,54.84,54.6602,54.7086,497900.0
2005-10-05 14:30:00,79.06,79.14,78.85,78.9,367800.0,54.6948,54.7501,54.5495,54.5841,367800.0
2005-10-05 15:00:00,78.9,79.12,78.66,78.74,499500.0,54.5841,54.7363,54.418,54.4734,499500.0
2005-10-05 15:30:00,78.72,78.84,78.03,78.03,1383800.0,54.4595,54.5426,53.9822,53.9822,1383800.0
2005-10-06 09:30:00,77.87,78.0,76.0,76.44,2990000.0,53.8715,53.9614,52.5778,52.8822,2990000.0
2005-10-06 10:00:00,76.42,76.59,76.05,76.47,1546500.0,52.8684,52.986,52.6124,52.903,1546500.0
2005-10-06 10:30:00,76.48,76.83,76.25,76.75,1376400.0,52.9099,53.152,52.7508,53.0967,1376400.0
2005-10-06 11:00:00,76.74,76.78,76.34,76.36,1006400.0,53.0898,53.1174,52.813,52.8269,1006400.0
2005-10-06 11:30:00,76.45,76.45,76.12,76.35,514000.0,52.8891,52.8891,52.6608,52.8199,514000.0
2005-10-06 12:00:00,76.36,76.4,75.81,75.84,860800.0,52.8269,52.8545,52.4464,52.4671,860800.0
2005-10-06 12:30:00,75.84,76.3,75.19,75.58,1521600.0,52.4671,52.7854,52.0174,52.2872,1521600.0
2005-10-06 13:00:00,75.59,75.91,74.53,74.83,1566800.0,52.2942,52.5155,51.5608,51.7684,1566800.0
2005-10-06 13:30:00,74.84,75.84,74.83,75.34,1704000.0,51.7753,52.4671,51.7684,52.1212,1704000.0
2005-10-06 14:00:00,75.34,76.13,75.05,75.9,1628600.0,52.1212,52.6677,51.9206,52.5086,1628600.0
2005-10-06 14:30:00,75.91,75.95,75.38,75.67,935500.0,52.5155,52.5432,52.1489,52.3495,935500.0
2005-10-06 15:00:00,75.66,75.8,74.93,74.96,1125400.0,52.3426,52.4394,51.8376,51.8583,1125400.0
2005-10-06 15:30:00,74.96,76.25,74.87,75.96,2096400.0,51.8583,52.7508,51.7961,52.5501,2096400.0
2005-10-07 09:30:00,76.35,76.86,76.13,76.47,1208800.0,52.8199,53.1728,52.6677,52.903,1208800.0
2005-10-07 10:00:00,76.48,76.73,76.19,76.33,1078400.0,52.9099,53.0828,52.7093,52.8061,1078400.0
2005-10-07 10:30:00,76.31,76.41,75.8,76.1,1188700.0,52.7923,52.8615,52.4394,52.647,1188700.0
2005-10-07 11:00:00,76.09,76.13,75.6,76.01,624900.0,52.6401,52.6677,52.3011,52.5847,624900.0
2005-10-07 11:30:00,76.01,76.72,75.91,76.56,507500.0,52.5847,53.0759,52.5155,52.9652,507500.0
2005-10-07 12:00:00,76.56,77.0,76.52,76.72,639000.0,52.9652,53.2696,52.9376,53.0759,639000.0
2005-10-07 12:30:00,76.72,76.8,76.6,76.71,215400.0,53.0759,53.1313,52.9929,53.069,215400.0
2005-10-07 13:00:00,76.68,77.08,76.53,76.88,378800.0,53.0482,53.325,52.9445,53.1866,378800.0
2005-10-07 13:30:00,76.88,76.9,76.58,76.68,343000.0,53.1866,53.2004,52.9791,53.0482,343000.0
2005-10-07 14:00:00,76.68,76.68,76.47,76.54,324100.0,53.0482,53.0482,52.903,52.9514,324100.0
2005-10-07 14:30:00,76.54,76.86,76.53,76.73,359000.0,52.9514,53.1728,52.9445,53.0828,359000.0
2005-10-07 15:00:00,76.73,77.16,76.72,77.15,546000.0,53.0828,53.3803,53.0759,53.3734,546000.0
2005-10-07 15:30:00,77.14,77.21,76.9,77.05,893600.0,53.3665,53.4149,53.2004,53.3042,893600.0
2005-10-10 09:30:00,77.34,77.37,76.78,77.03,681000.0,53.5048,53.5256,53.1174,53.2904,681000.0
2005-10-10 10:00:00,77.04,77.09,76.47,76.68,493900.0,53.2973,53.3319,52.903,53.0482,493900.0
2005-10-10 10:30:00,76.7,77.73,76.59,77.61,512500.0,53.0621,53.7746,52.986,53.6916,512500.0
2005-10-10 11:00:00,77.61,77.97,77.35,77.52,456500.0,53.6916,53.9407,53.5118,53.6294,456500.0
2005-10-10 11:30:00,77.51,77.58,77.18,77.58,254000.0,53.6224,53.6709,53.3941,53.6709,254000.0
2005-10-10 12:00:00,77.59,77.75,77.26,77.27,283400.0,53.6778,53.7885,53.4495,53.4564,283400.0
2005-10-10 12:30:00,77.27,77.7,77.26,77.65,348400.0,53.4564,53.7539,53.4495,53.7193,348400.0
2005-10-10 13:00:00,77.67,77.7,77.36,77.53,266100.0,53.7331,53.7539,53.5187,53.6363,266100.0
2005-10-10 13:30:00,77.53,77.77,77.15,77.26,203900.0,53.6363,53.8023,53.3734,53.4495,203900.0
2005-10-10 14:00:00,77.26,77.28,76.44,76.58,406500.0,53.4495,53.4633,52.8822,52.9791,406500.0
2005-10-10 14:30:00,76.58,76.85,76.53,76.65,351200.0,52.9791,53.1659,52.9445,53.0275,351200.0
2005-10-10 15:00:00,76.72,76.84,76.55,76.68,298500.0,53.0759,53.1589,52.9583,53.0482,298500.0
2005-10-10 15:30:00,76.67,77.0,76.48,76.71,714100.0,53.0413,53.2696,52.9099,53.069,714100.0
2005-10-11 09:30:00,78.0,78.42,76.58,76.77,2220100.0,53.9614,54.252,52.9791,53.1105,2220100.0
2005-10-11 10:00:00,76.76,77.22,76.16,76.98,1235000.0,53.1036,53.4218,52.6885,53.2558,1235000.0
2005-10-11 10:30:00,76.98,77.18,76.6,76.72,533100.0,53.2558,53.3941,52.9929,53.0759,533100.0
2005-10-11 11:00:00,76.72,76.93,76.52,76.58,413500.0,53.0759,53.2212,52.9376,52.9791,413500.0
2005-10-11 11:30:00,76.58,76.7,76.2,76.7,535200.0,52.9791,53.0621,52.7162,53.0621,535200.0
2005-10-11 12:00:00,76.71,76.77,76.09,76.32,466000.0,53.069,53.1105,52.6401,52.7992,466000.0
2005-10-11 12:30:00,76.3,76.77,76.2,76.7,376200.0,52.7854,53.1105,52.7162,53.0621,376200.0
2005-10-11 13:00:00,76.71,77.33,76.6,77.29,407100.0,53.069,53.4979,52.9929,53.4702,407100.0
2005-10-11 13:30:00,77.29,77.41,76.77,76.94,388600.0,53.4702,53.5533,53.1105,53.2281,388600.0
2005-10-11 14:00:00,76.91,77.4,76.59,77.16,574600.0,53.2074,53.5463,52.986,53.3803,574600.0
2005-10-11 14:30:00,77.17,77.27,76.72,76.87,361900.0,53.3872,53.4564,53.0759,53.1797,361900.0
2005-10-11 15:00:00,76.87,76.88,76.24,76.3,587100.0,53.1797,53.1866,52.7438,52.7854,587100.0
2005-10-11 15:30:00,76.29,76.68,76.1,76.33,769800.0,52.7784,53.0482,52.647,52.8061,769800.0
2005-10-12 09:30:00,76.48,76.5,75.65,76.07,1136000.0,52.9099,52.9237,52.3357,52.6262,1136000.0
2005-10-12 10:00:00,76.07,76.2,74.65,74.98,1107800.0,52.6262,52.7162,51.6439,51.8722,1107800.0
2005-10-12 10:30:00,74.98,75.34,74.77,75.01,795700.0,51.8722,52.1212,51.7269,51.8929,795700.0
2005-10-12 11:00:00,74.99,75.23,74.0,75.01,721300.0,51.8791,52.0451,51.1942,51.8929,721300.0
2005-10-12 11:30:00,75.0,75.2,74.8,74.9,726800.0,51.886,52.0244,51.7476,51.8168,726800.0
2005-10-12 12:00:00,74.89,75.34,74.74,75.34,618200.0,51.8099,52.1212,51.7061,52.1212,618200.0
2005-10-12 12:30:00,75.33,75.35,74.9,75.15,366800.0,52.1143,52.1281,51.8168,51.9898,366800.0
2005-10-12 13:00:00,75.14,75.43,75.06,75.15,477700.0,51.9829,52.1835,51.9275,51.9898,477700.0
2005-10-12 13:30:00,75.16,75.23,74.86,74.9,422200.0,51.9967,52.0451,51.7891,51.8168,422200.0
2005-10-12 14:00:00,74.91,75.03,74.52,74.71,520600.0,51.8237,51.9068,51.5539,51.6854,520600.0
2005-10-12 14:30:00,74.69,75.01,74.61,74.8,521300.0,51.6715,51.8929,51.6162,51.7476,521300.0
2005-10-12 15:00:00,74.8,75.11,74.71,75.08,449100.0,51.7476,51.9621,51.6854,51.9413,449100.0
2005-10-12 15:30:00,75.07,75.12,74.76,74.76,1036000.0,51.9344,51.969,51.72,51.72,1036000.0
2005-10-13 09:30:00,73.99,74.92,73.51,74.55,2109000.0,51.1873,51.8307,50.8552,51.5747,2109000.0
2005-10-13 10:00:00,74.55,75.4,74.0,75.1,1359400.0,51.5747,52.1627,51.1942,51.9552,1359400.0
2005-10-13 10:30:00,75.12,76.96,74.93,75.86,2101600.0,51.969,53.242,51.8376,52.481,2101600.0
2005-10-13 11:00:00,75.85,75.95,75.35,75.81,585500.0,52.474,52.5432,52.1281,52.4464,585500.0
2005-10-13 11:30:00,75.81,75.81,74.99,75.07,507300.0,52.4464,52.4464,51.8791,51.9344,507300.0
2005-10-13 12:00:00,75.08,75.29,74.79,75.0,531500.0,51.9413,52.0866,51.7407,51.886,531500.0
2005-10-13 12:30:00,75.0,75.58,74.92,75.5,503000.0,51.886,52.2872,51.8307,52.2319,503000.0
2005-10-13 13:00:00,75.5,75.52,75.28,75.35,302700.0,52.2319,52.2457,52.0797,52.1281,302700.0
2005-10-13 13:30:00,75.35,75.83,75.2,75.8,369700.0,52.1281,52.4602,52.0244,52.4394,369700.0
2005-10-13 14:00:00,75.82,75.97,75.55,75.8,548800.0,52.4533,52.5571,52.2665,52.4394,548800.0
2005-10-13 14:30:00,75.81,76.26,75.76,75.76,819300.0,52.4464,52.7577,52.4118,52.4118,819300.0
2005-10-13 15:00:00,75.76,76.0,75.37,75.95,876800.0,52.4118,52.5778,52.142,52.5432,876800.0
2005-10-13 15:30:00,75.96,76.06,75.75,75.82,990000.0,52.5501,52.6193,52.4049,52.4533,990000.0
2005-10-14 09:30:00,76.16,76.65,75.64,75.65,1314100.0,52.6885,53.0275,52.3288,52.3357,1314100.0
2005-10-14 10:00:00,75.65,76.35,75.52,75.76,871900.0,52.3357,52.8199,52.2457,52.4118,871900.0
2005-10-14 10:30:00,75.76,76.14,75.62,75.97,599100.0,52.4118,52.6747,52.3149,52.5571,599100.0
2005-10-14 11:00:00,75.96,76.13,75.84,75.94,430600.0,52.5501,52.6677,52.4671,52.5363,430600.0
2005-10-14 11:30:00,75.94,76.1,75.8,75.9,265300.0,52.5363,52.647,52.4394,52.5086,265300.0
2005-10-14 12:00:00,75.91,76.27,75.89,76.12,470900.0,52.5155,52.7646,52.5017,52.6608,470900.0
2005-10-14 12:30:00,76.12,76.3,75.86,75.87,301400.0,52.6608,52.7854,52.481,52.4879,301400.0
2005-10-14 13:00:00,75.88,76.24,75.82,76.21,357800.0,52.4948,52.7438,52.4533,52.7231,357800.0
2005-10-14 13:30:00,76.22,76.39,76.08,76.2,293000.0,52.73,52.8476,52.6332,52.7162,293000.0
2005-10-14 14:00:00,76.21,76.3,76.05,76.15,272900.0,52.7231,52.7854,52.6124,52.6816,272900.0
2005-10-14 14:30:00,76.15,76.24,75.85,76.14,387800.0,52.6816,52.7438,52.474,52.6747,387800.0
2005-10-14 15:00:00,76.16,76.32,75.94,75.96,471300.0,52.6885,52.7992,52.5363,52.5501,471300.0
2005-10-14 15:30:00,75.96,76.19,75.61,75.75,820300.0,52.5501,52.7093,52.308,52.4049,820300.0
2005-10-17 09:30:00,75.12,75.24,74.41,75.12,1883500.0,51.969,52.052,51.4778,51.969,1883500.0
2005-10-17 10:00:00,75.12,75.19,74.5,74.53,810900.0,51.969,52.0174,51.5401,51.5608,810900.0
2005-10-17 10:30:00,74.58,75.0,74.25,74.59,1106800.0,51.5954,51.886,51.3671,51.6024,1106800.0
2005-10-17 11:00:00,74.59,74.92,74.52,74.86,684100.0,51.6024,51.8307,51.5539,51.7891,684100.0
2005-10-17 11:30:00,74.84,74.97,74.73,74.85,356600.0,51.7753,51.8652,51.6992,51.7822,356600.0
2005-10-17 12:00:00,74.86,74.87,74.66,74.8,363300.0,51.7891,51.7961,51.6508,51.7476,363300.0
2005-10-17 12:30:00,74.79,74.86,74.5,74.58,421100.0,51.7407,51.7891,51.5401,51.5954,421100.0
2005-10-17 13:00:00,74.58,74.75,74.5,74.7,370200.0,51.5954,51.713,51.5401,51.6785,370200.0
2005-10-17 13:30:00,74.71,75.29,74.69,75.2,570300.0,51.6854,52.0866,51.6715,52.0244,570300.0
2005-10-17 14:00:00,75.19,75.62,75.1,75.48,611900.0,52.0174,52.3149,51.9552,52.2181,611900.0
2005-10-17 14:30:00,75.47,75.55,75.24,75.38,418700.0,52.2111,52.2665,52.052,52.1489,418700.0
2005-10-17 15:00:00,75.37,75.61,75.24,75.53,418300.0,52.142,52.308,52.052,52.2527,418300.0
2005-10-17 15:30:00,75.54,75.67,75.22,75.37,795700.0,52.2596,52.3495,52.0382,52.142,795700.0
2005-10-18 09:30:00,75.71,76.94,75.69,76.24,1754900.0,52.3772,53.2281,52.3633,52.7438,1754900.0
2005-10-18 10:00:00,76.24,76.82,76.12,76.7,784900.0,52.7438,53.1451,52.6608,53.0621,784900.0
2005-10-18 10:30:00,76.7,76.97,76.33,76.65,755300.0,53.0621,53.2489,52.8061,53.0275,755300.0
2005-10-18 11:00:00,76.66,77.28,76.63,77.0,699900.0,53.0344,53.4633,53.0137,53.2696,699900.0
2005-10-18 11:30:00,77.0,77.14,76.67,77.03,446200.0,53.2696,53.3665,53.0413,53.2904,446200.0
2005-10-18 12:00:00,77.02,77.13,76.65,76.68,251900.0,53.2835,53.3596,53.0275,53.0482,251900.0
2005-10-18 12:30:00,76.68,76.78,76.56,76.75,294500.0,53.0482,53.1174,52.9652,53.0967,294500.0
2005-10-18 13:00:00,76.75,76.9,76.61,76.85,363200.0,53.0967,53.2004,52.9998,53.1659,363200.0
2005-10-18 13:30:00,76.86,76.88,76.59,76.76,531000.0,53.1728,53.1866,52.986,53.1036,531000.0
2005-10-18 14:00:00,76.75,76.84,76.59,76.77,236500.0,53.0967,53.1589,52.986,53.1105,236500.0
2005-10-18 14:30:00,76.78,76.82,76.36,76.58,317300.0,53.1174,53.1451,52.8269,52.9791,317300.0
2005-10-18 15:00:00,76.57,76.84,76.41,76.71,403000.0,52.9721,53.1589,52.8615,53.069,403000.0
2005-10-18 15:30:00,76.7,76.75,75.85,75.97,923400.0,53.0621,53.0967,52.474,52.5571,923400.0
2005-10-19 09:30:00,75.99,76.25,75.64,75.89,950500.0,52.5709,52.7508,52.3288,52.5017,950500.0
2005-10-19 10:00:00,75.89,76.04,75.46,75.57,645200.0,52.5017,52.6055,52.2042,52.2803,645200.0
2005-10-19 10:30:00,75.58,79.4,75.58,76.41,822400.0,52.2872,54.93,52.2872,52.8615,822400.0
2005-10-19 11:00:00,76.41,76.5,76.02,76.12,602000.0,52.8615,52.9237,52.5916,52.6608,602000.0
2005-10-19 11:30:00,76.13,76.3,75.98,76.05,443500.0,52.6677,52.7854,52.564,52.6124,443500.0
2005-10-19 12:00:00,76.05,76.35,76.01,76.26,377100.0,52.6124,52.8199,52.5847,52.7577,377100.0
2005-10-19 12:30:00,76.26,76.64,76.26,76.48,389000.0,52.7577,53.0206,52.7577,52.9099,389000.0
2005-10-19 13:00:00,76.47,76.74,76.26,76.63,665600.0,52.903,53.0898,52.7577,53.0137,665600.0
2005-10-19 13:30:00,76.66,76.99,76.57,76.96,397100.0,53.0344,53.2627,52.9721,53.242,397100.0
2005-10-19 14:00:00,76.96,77.38,76.85,77.33,804100.0,53.242,53.5325,53.1659,53.4979,804100.0
2005-10-19 14:30:00,77.35,77.51,77.11,77.25,626400.0,53.5118,53.6224,53.3457,53.4426,626400.0
2005-10-19 15:00:00,77.25,77.81,77.18,77.71,820800.0,53.4426,53.83,53.3941,53.7608,820800.0
2005-10-19 15:30:00,77.72,78.08,77.28,78.0,1282200.0,53.7677,54.0168,53.4633,53.9614,1282200.0
2005-10-20 09:30:00,75.17,75.75,74.46,75.19,4036200.0,52.0036,52.4049,51.5124,52.0174,4036200.0
2005-10-20 10:00:00,75.18,75.35,74.22,74.4,2169400.0,52.0105,52.1281,51.3464,51.4709,2169400.0
2005-10-20 10:30:00,74.4,75.12,74.4,74.87,1347600.0,51.4709,51.969,51.4709,51.7961,1347600.0
2005-10-20 11:00:00,74.84,74.88,74.32,74.66,1093400.0,51.7753,51.803,51.4156,51.6508,1093400.0
2005-10-20 11:30:00,74.66,74.73,74.49,74.69,625600.0,51.6508,51.6992,51.5332,51.6715,625600.0
2005-10-20 12:00:00,74.69,74.76,74.41,74.45,728000.0,51.6715,51.72,51.4778,51.5055,728000.0
2005-10-20 12:30:00,74.46,74.72,74.41,74.59,463000.0,51.5124,51.6923,51.4778,51.6024,463000.0
2005-10-20 13:00:00,74.58,74.88,74.37,74.49,439800.0,51.5954,51.803,51.4502,51.5332,439800.0
2005-10-20 13:30:00,74.47,74.6,74.41,74.53,436800.0,51.5193,51.6093,51.4778,51.5608,436800.0
2005-10-20 14:00:00,74.51,74.61,74.0,74.22,791300.0,51.547,51.6162,51.1942,51.3464,791300.0
2005-10-20 14:30:00,74.21,74.47,74.06,74.18,569300.0,51.3395,51.5193,51.2357,51.3187,569300.0
2005-10-20 15:00:00,74.17,74.3,73.42,73.66,1455400.0,51.3118,51.4017,50.7929,50.959,1455400.0
2005-10-20 15:30:00,73.66,74.45,73.58,74.1,1738500.0,50.959,51.5055,50.9036,51.2634,1738500.0
2005-10-21 09:30:00,74.55,74.67,73.13,74.04,3010800.0,51.5747,51.6577,50.5923,51.2219,3010800.0
2005-10-21 10:00:00,74.03,74.12,73.51,74.07,1162900.0,51.2149,51.2772,50.8552,51.2426,1162900.0
2005-10-21 10:30:00,74.06,74.12,73.61,73.89,617200.0,51.2357,51.2772,50.9244,51.1181,617200.0
2005-10-21 11:00:00,73.89,74.04,73.69,73.77,629400.0,51.1181,51.2219,50.9797,51.0351,629400.0
2005-10-21 11:30:00,73.77,73.86,73.4,73.45,467500.0,51.0351,51.0973,50.7791,50.8137,467500.0
2005-10-21 12:00:00,73.46,73.86,73.25,73.84,582700.0,50.8206,51.0973,50.6753,51.0835,582700.0
2005-10-21 12:30:00,73.84,74.05,73.5,74.01,692000.0,51.0835,51.2288,50.8483,51.2011,692000.0
2005-10-21 13:00:00,74.03,74.04,73.9,73.92,527000.0,51.2149,51.2219,51.125,51.1388,527000.0
2005-10-21 13:30:00,73.91,74.02,73.74,73.89,604400.0,51.1319,51.208,51.0143,51.1181,604400.0
2005-10-21 14:00:00,73.88,74.26,73.86,73.95,474600.0,51.1112,51.3741,51.0973,51.1596,474600.0
2005-10-21 14:30:00,73.96,74.09,73.69,73.87,281300.0,51.1665,51.2564,50.9797,51.1042,281300.0
2005-10-21 15:00:00,73.87,73.9,73.62,73.78,427200.0,51.1042,51.125,50.9313,51.042,427200.0
2005-10-21 15:30:00,73.77,73.81,73.28,73.38,1592700.0,51.0351,51.0627,50.6961,50.7653,1592700.0
2005-10-24 09:30:00,74.16,74.32,73.73,74.09,1488800.0,51.3049,51.4156,51.0074,51.2564,1488800.0
2005-10-24 10:00:00,74.09,74.17,73.83,73.92,482200.0,51.2564,51.3118,51.0766,51.1388,482200.0
2005-10-24 10:30:00,73.93,74.1,73.49,73.72,614900.0,51.1458,51.2634,50.8414,51.0005,614900.0
2005-10-24 11:00:00,73.73,74.07,73.57,73.9,421000.0,51.0074,51.2426,50.8967,51.125,421000.0
2005-10-24 11:30:00,73.91,74.11,73.88,73.95,461000.0,51.1319,51.2703,51.1112,51.1596,461000.0
2005-10-24 12:00:00,73.95,74.44,73.9,74.43,383000.0,51.1596,51.4986,51.125,51.4917,383000.0
2005-10-24 12:30:00,74.43,74.75,74.2,74.36,543400.0,51.4917,51.713,51.3325,51.4432,543400.0
2005-10-24 13:00:00,74.38,74.4,73.96,74.08,467900.0,51.4571,51.4709,51.1665,51.2495,467900.0
2005-10-24 13:30:00,74.07,74.21,73.95,74.19,307100.0,51.2426,51.3395,51.1596,51.3256,307100.0
2005-10-24 14:00:00,74.21,74.41,74.2,74.34,400600.0,51.3395,51.4778,51.3325,51.4294,400600.0
2005-10-24 14:30:00,74.32,74.51,74.29,74.45,460500.0,51.4156,51.547,51.3948,51.5055,460500.0
2005-10-24 15:00:00,74.44,74.87,74.08,74.8,807100.0,51.4986,51.7961,51.2495,51.7476,807100.0
2005-10-24 15:30:00,74.8,75.31,74.8,75.31,1525300.0,51.7476,52.1005,51.7476,52.1005,1525300.0
2005-10-25 09:30:00,75.35,75.53,75.04,75.1,664500.0,52.1281,52.2527,51.9137,51.9552,664500.0
2005-10-25 10:00:00,75.09,75.76,74.65,75.75,672500.0,51.9483,52.4118,51.6439,52.4049,672500.0
2005-10-25 10:30:00,75.74,76.0,75.6,75.86,656900.0,52.3979,52.5778,52.3011,52.481,656900.0
2005-10-25 11:00:00,75.86,76.05,75.36,75.54,459400.0,52.481,52.6124,52.135,52.2596,459400.0
2005-10-25 11:30:00,75.55,75.82,75.37,75.72,453000.0,52.2665,52.4533,52.142,52.3841,453000.0
2005-10-25 12:00:00,75.78,76.05,75.78,75.88,465700.0,52.4256,52.6124,52.4256,52.4948,465700.0
2005-10-25 12:30:00,75.93,76.0,75.86,75.89,209800.0,52.5294,52.5778,52.481,52.5017,209800.0
2005-10-25 13:00:00,75.89,75.98,75.68,75.81,290900.0,52.5017,52.564,52.3564,52.4464,290900.0
2005-10-25 13:30:00,75.81,75.82,75.29,75.36,562900.0,52.4464,52.4533,52.0866,52.135,562900.0
2005-10-25 14:00:00,75.36,75.55,75.25,75.54,412200.0,52.135,52.2665,52.059,52.2596,412200.0
2005-10-25 14:30:00,75.52,75.78,75.5,75.6,472600.0,52.2457,52.4256,52.2319,52.3011,472600.0
2005-10-25 15:00:00,75.62,75.8,75.47,75.77,501300.0,52.3149,52.4394,52.2111,52.4187,501300.0
2005-10-25 15:30:00,75.77,76.01,74.9,76.0,824400.0,52.4187,52.5847,51.8168,52.5778,824400.0
2005-10-26 09:30:00,75.73,76.35,75.26,76.29,1023100.0,52.391,52.8199,52.0659,52.7784,1023100.0
2005-10-26 10:00:00,76.3,76.55,75.94,76.43,742800.0,52.7854,52.9583,52.5363,52.8753,742800.0
2005-10-26 10:30:00,76.43,76.52,75.93,76.07,598600.0,52.8753,52.9376,52.5294,52.6262,598600.0
2005-10-26 11:00:00,76.09,76.19,75.72,76.07,480900.0,52.6401,52.7093,52.3841,52.6262,480900.0
2005-10-26 11:30:00,76.07,76.24,76.01,76.05,386400.0,52.6262,52.7438,52.5847,52.6124,386400.0
2005-10-26 12:00:00,76.07,76.1,75.58,75.58,434900.0,52.6262,52.647,52.2872,52.2872,434900.0
2005-10-26 12:30:00,75.59,75.74,75.25,75.45,386800.0,52.2942,52.3979,52.059,52.1973,386800.0
2005-10-26 13:00:00,75.45,75.54,75.12,75.5,391400.0,52.1973,52.2596,51.969,52.2319,391400.0
2005-10-26 13:30:00,75.5,75.73,75.3,75.7,364200.0,52.2319,52.391,52.0935,52.3703,364200.0
2005-10-26 14:00:00,75.72,76.02,75.64,75.87,442700.0,52.3841,52.5916,52.3288,52.4879,442700.0
2005-10-26 14:30:00,75.87,75.9,75.64,75.81,289700.0,52.4879,52.5086,52.3288,52.4464,289700.0
2005-10-26 15:00:00,75.83,75.85,75.53,75.59,377400.0,52.4602,52.474,52.2527,52.2942,377400.0
2005-10-26 15:30:00,75.59,75.59,74.98,75.2,982400.0,52.2942,52.2942,51.8722,52.0244,982400.0
2005-10-27 09:30:00,75.28,75.5,74.8,74.93,510100.0,52.0797,52.2319,51.7476,51.8376,510100.0
2005-10-27 10:00:00,74.93,75.07,74.62,74.68,433100.0,51.8376,51.9344,51.6231,51.6646,433100.0
2005-10-27 10:30:00,74.67,74.8,74.13,74.32,615700.0,51.6577,51.7476,51.2841,51.4156,615700.0
2005-10-27 11:00:00,74.31,74.64,74.2,74.51,473300.0,51.4086,51.6369,51.3325,51.547,473300.0
2005-10-27 11:30:00,74.5,74.52,74.2,74.21,287600.0,51.5401,51.5539,51.3325,51.3395,287600.0
2005-10-27 12:00:00,74.22,74.42,74.21,74.33,342800.0,51.3464,51.4847,51.3395,51.4225,342800.0
2005-10-27 12:30:00,74.34,74.48,74.28,74.46,177200.0,51.4294,51.5263,51.3879,51.5124,177200.0
2005-10-27 13:00:00,74.48,74.6,74.07,74.07,271800.0,51.5263,51.6093,51.2426,51.2426,271800.0
2005-10-27 13:30:00,74.09,74.45,74.06,74.34,245400.0,51.2564,51.5055,51.2357,51.4294,245400.0
2005-10-27 14:00:00,74.34,74.45,74.18,74.32,197500.0,51.4294,51.5055,51.3187,51.4156,197500.0
2005-10-27 14:30:00,74.32,74.45,74.12,74.2,430600.0,51.4156,51.5055,51.2772,51.3325,430600.0
2005-10-27 15:00:00,74.2,74.2,73.75,73.88,548000.0,51.3325,51.3325,51.0212,51.1112,548000.0
2005-10-27 15:30:00,73.88,74.02,73.55,73.55,779400.0,51.1112,51.208,50.8829,50.8829,779400.0
2005-10-28 09:30:00,74.19,74.68,74.1,74.36,808800.0,51.3256,51.6646,51.2634,51.4432,808800.0
2005-10-28 10:00:00,74.34,74.95,74.26,74.88,536400.0,51.4294,51.8514,51.3741,51.803,536400.0
2005-10-28 10:30:00,74.88,74.95,74.76,74.81,544600.0,51.803,51.8514,51.72,51.7546,544600.0
2005-10-28 11:00:00,74.8,75.08,74.78,74.93,476700.0,51.7476,51.9413,51.7338,51.8376,476700.0
2005-10-28 11:30:00,74.94,75.39,74.71,75.3,551400.0,51.8445,52.1558,51.6854,52.0935,551400.0
2005-10-28 12:00:00,75.29,75.44,75.2,75.28,348200.0,52.0866,52.1904,52.0244,52.0797,348200.0
2005-10-28 12:30:00,75.28,75.35,75.23,75.25,260100.0,52.0797,52.1281,52.0451,52.059,260100.0
2005-10-28 13:00:00,75.25,75.38,75.22,75.26,318400.0,52.059,52.1489,52.0382,52.0659,318400.0
2005-10-28 13:30:00,75.26,75.3,75.14,75.24,282100.0,52.0659,52.0935,51.9829,52.052,282100.0
2005-10-28 14:00:00,75.24,75.48,75.05,75.37,388300.0,52.052,52.2181,51.9206,52.142,388300.0
2005-10-28 14:30:00,75.37,75.7,75.35,75.61,411600.0,52.142,52.3703,52.1281,52.308,411600.0
2005-10-28 15:00:00,75.61,75.92,75.61,75.83,678200.0,52.308,52.5225,52.308,52.4602,678200.0
2005-10-28 15:30:00,75.83,75.94,75.22,75.64,1342900.0,52.4602,52.5363,52.0382,52.3288,1342900.0
2005-10-31 09:30:00,75.86,76.4,75.3,75.54,1338700.0,52.481,52.8545,52.0935,52.2596,1338700.0
2005-10-31 10:00:00,75.57,76.09,75.44,76.0,999200.0,52.2803,52.6401,52.1904,52.5778,999200.0
2005-10-31 10:30:00,76.0,76.1,75.58,75.85,601600.0,52.5778,52.647,52.2872,52.474,601600.0
2005-10-31 11:00:00,75.86,75.92,75.7,75.8,382100.0,52.481,52.5225,52.3703,52.4394,382100.0
2005-10-31 11:30:00,75.79,75.82,75.52,75.69,293800.0,52.4325,52.4533,52.2457,52.3633,293800.0
2005-10-31 12:00:00,75.7,75.74,75.12,75.2,426100.0,52.3703,52.3979,51.969,52.0244,426100.0
2005-10-31 12:30:00,75.2,75.63,75.02,75.5,372300.0,52.0244,52.3218,51.8998,52.2319,372300.0
2005-10-31 13:00:00,75.5,75.83,75.4,75.7,291100.0,52.2319,52.4602,52.1627,52.3703,291100.0
2005-10-31 13:30:00,75.73,75.8,75.54,75.78,275700.0,52.391,52.4394,52.2596,52.4256,275700.0
2005-10-31 14:00:00,75.78,75.8,75.61,75.73,401200.0,52.4256,52.4394,52.308,52.391,401200.0
2005-10-31 14:30:00,75.73,75.92,75.64,75.7,714500.0,52.391,52.5225,52.3288,52.3703,714500.0
2005-10-31 15:00:00,75.7,75.93,75.68,75.9,648400.0,52.3703,52.5294,52.3564,52.5086,648400.0
2005-10-31 15:30:00,75.9,75.96,75.6,75.75,819200.0,52.5086,52.5501,52.3011,52.4049,819200.0
2005-11-01 09:30:00,75.25,75.79,75.01,75.1,828400.0,52.059,52.4325,51.8929,51.9552,828400.0
2005-11-01 10:00:00,75.09,75.31,74.85,75.18,454600.0,51.9483,52.1005,51.7822,52.0105,454600.0
2005-11-01 10:30:00,75.2,75.25,74.8,74.97,430800.0,52.0244,52.059,51.7476,51.8652,430800.0
2005-11-01 11:00:00,74.97,75.05,74.85,74.86,296100.0,51.8652,51.9206,51.7822,51.7891,296100.0
2005-11-01 11:30:00,74.88,75.0,74.65,74.66,233700.0,51.803,51.886,51.6439,51.6508,233700.0
2005-11-01 12:00:00,74.67,74.94,74.67,74.83,241900.0,51.6577,51.8445,51.6577,51.7684,241900.0
2005-11-01 12:30:00,74.81,74.94,74.79,74.9,187700.0,51.7546,51.8445,51.7407,51.8168,187700.0
2005-11-01 13:00:00,74.9,75.11,74.84,75.03,213300.0,51.8168,51.9621,51.7753,51.9068,213300.0
2005-11-01 13:30:00,75.02,75.09,74.99,75.08,198300.0,51.8998,51.9483,51.8791,51.9413,198300.0
2005-11-01 14:00:00,75.09,75.48,75.05,75.45,491700.0,51.9483,52.2181,51.9206,52.1973,491700.0
2005-11-01 14:30:00,75.45,75.75,75.22,75.33,546000.0,52.1973,52.4049,52.0382,52.1143,546000.0
2005-11-01 15:00:00,75.34,75.55,75.18,75.31,389500.0,52.1212,52.2665,52.0105,52.1005,389500.0
2005-11-01 15:30:00,75.31,75.36,75.13,75.28,635100.0,52.1005,52.135,51.9759,52.0797,635100.0
2005-11-02 09:30:00,75.49,76.33,75.28,76.09,699800.0,52.225,52.8061,52.0797,52.6401,699800.0
2005-11-02 10:00:00,76.13,76.25,75.68,75.95,353700.0,52.6677,52.7508,52.3564,52.5432,353700.0
2005-11-02 10:30:00,75.95,76.1,75.78,75.95,354600.0,52.5432,52.647,52.4256,52.5432,354600.0
2005-11-02 11:00:00,75.96,76.16,75.87,76.0,415100.0,52.5501,52.6885,52.4879,52.5778,415100.0
2005-11-02 11:30:00,76.0,76.02,75.78,75.82,337200.0,52.5778,52.5916,52.4256,52.4533,337200.0
2005-11-02 12:00:00,75.81,75.81,74.85,74.99,804300.0,52.4464,52.4464,51.7822,51.8791,804300.0
2005-11-02 12:30:00,75.0,75.02,74.2,74.8,975000.0,51.886,51.8998,51.3325,51.7476,975000.0
2005-11-02 13:00:00,74.8,74.82,74.52,74.58,634000.0,51.7476,51.7615,51.5539,51.5954,634000.0
2005-11-02 13:30:00,74.59,74.64,74.38,74.6,530600.0,51.6024,51.6369,51.4571,51.6093,530600.0
2005-11-02 14:00:00,74.6,74.76,74.43,74.49,425300.0,51.6093,51.72,51.4917,51.5332,425300.0
2005-11-02 14:30:00,74.5,74.57,73.98,74.14,718900.0,51.5401,51.5885,51.1803,51.291,718900.0
2005-11-02 15:00:00,74.14,74.27,74.02,74.1,624400.0,51.291,51.381,51.208,51.2634,624400.0
2005-11-02 15:30:00,74.1,74.1,73.84,73.97,1428900.0,51.2634,51.2634,51.0835,51.1734,1428900.0
2005-11-03 09:30:00,75.85,77.34,75.25,77.02,2881300.0,52.474,53.5048,52.059,53.2835,2881300.0
2005-11-03 10:00:00,77.01,77.25,76.41,76.99,1148800.0,53.2765,53.4426,52.8615,53.2627,1148800.0
2005-11-03 10:30:00,76.99,77.45,76.68,77.04,756400.0,53.2627,53.5809,53.0482,53.2973,756400.0
2005-11-03 11:00:00,77.04,77.06,76.47,76.75,681500.0,53.2973,53.3111,52.903,53.0967,681500.0
2005-11-03 11:30:00,76.75,76.93,76.41,76.7,605400.0,53.0967,53.2212,52.8615,53.0621,605400.0
2005-11-03 12:00:00,76.68,77.05,76.6,76.9,439300.0,53.0482,53.3042,52.9929,53.2004,439300.0
2005-11-03 12:30:00,76.9,77.3,76.89,77.23,481900.0,53.2004,53.4772,53.1935,53.4287,481900.0
2005-11-03 13:00:00,77.23,77.25,76.92,77.05,602500.0,53.4287,53.4426,53.2143,53.3042,602500.0
2005-11-03 13:30:00,77.06,77.15,76.95,77.13,501200.0,53.3111,53.3734,53.235,53.3596,501200.0
2005-11-03 14:00:00,77.14,77.2,77.08,77.15,435500.0,53.3665,53.408,53.325,53.3734,435500.0
2005-11-03 14:30:00,77.15,77.28,76.99,77.03,470900.0,53.3734,53.4633,53.2627,53.2904,470900.0
2005-11-03 15:00:00,77.05,77.24,76.96,77.23,652700.0,53.3042,53.4357,53.242,53.4287,652700.0
2005-11-03 15:30:00,77.24,77.68,77.06,77.5,1595800.0,53.4357,53.7401,53.3111,53.6155,1595800.0
2005-11-04 09:30:00,77.65,79.24,77.53,79.15,2017500.0,53.7193,54.8193,53.6363,54.757,2017500.0
2005-11-04 10:00:00,79.14,79.8,78.93,79.52,1477700.0,54.7501,55.2067,54.6048,55.013,1477700.0
2005-11-04 10:30:00,79.52,79.61,79.05,79.27,873200.0,55.013,55.0753,54.6878,54.84,873200.0
2005-11-04 11:00:00,79.26,79.42,78.92,79.0,786400.0,54.8331,54.9438,54.5979,54.6533,786400.0
2005-11-04 11:30:00,79.0,79.36,78.99,79.22,652200.0,54.6533,54.9023,54.6463,54.8054,652200.0
2005-11-04 12:00:00,79.23,79.27,79.05,79.15,335500.0,54.8124,54.84,54.6878,54.757,335500.0
2005-11-04 12:30:00,79.15,79.23,78.99,79.1,224400.0,54.757,54.8124,54.6463,54.7224,224400.0
2005-11-04 13:00:00,79.11,79.18,78.95,79.06,393200.0,54.7293,54.7778,54.6187,54.6948,393200.0
2005-11-04 13:30:00,79.05,79.1,78.84,78.9,266600.0,54.6878,54.7224,54.5426,54.5841,266600.0
2005-11-04 14:00:00,78.89,79.3,78.58,79.15,627300.0,54.5772,54.8608,54.3627,54.757,627300.0
2005-11-04 14:30:00,79.14,79.2,78.89,78.89,405300.0,54.7501,54.7916,54.5772,54.5772,405300.0
2005-11-04 15:00:00,78.9,78.98,78.77,78.91,520100.0,54.5841,54.6394,54.4941,54.591,520100.0
2005-11-04 15:30:00,78.91,79.18,78.84,79.18,895200.0,54.591,54.7778,54.5426,54.7778,895200.0
2005-11-07 09:30:00,79.61,80.34,79.29,79.41,1422300.0,55.0753,55.5803,54.8539,54.9369,1422300.0
2005-11-07 10:00:00,79.43,79.81,79.05,79.06,732700.0,54.9507,55.2136,54.6878,54.6948,732700.0
2005-11-07 10:30:00,79.05,79.42,78.98,79.32,425500.0,54.6878,54.9438,54.6394,54.8746,425500.0
2005-11-07 11:00:00,79.33,79.39,79.06,79.26,327400.0,54.8815,54.9231,54.6948,54.8331,327400.0
2005-11-07 11:30:00,79.26,79.52,79.25,79.42,529000.0,54.8331,55.013,54.8262,54.9438,529000.0
2005-11-07 12:00:00,79.42,79.84,79.34,79.73,483100.0,54.9438,55.2344,54.8885,55.1583,483100.0
2005-11-07 12:30:00,79.73,80.0,79.53,79.95,249600.0,55.1583,55.3451,55.0199,55.3105,249600.0
2005-11-07 13:00:00,79.95,80.0,79.58,79.76,245000.0,55.3105,55.3451,55.0545,55.179,245000.0
2005-11-07 13:30:00,79.75,80.0,79.69,79.87,203500.0,55.1721,55.3451,55.1306,55.2551,203500.0
2005-11-07 14:00:00,79.86,80.25,79.78,80.13,552600.0,55.2482,55.518,55.1929,55.435,552600.0
2005-11-07 14:30:00,80.13,80.23,80.0,80.15,450100.0,55.435,55.5042,55.3451,55.4488,450100.0
2005-11-07 15:00:00,80.16,80.4,80.04,80.05,729800.0,55.4558,55.6218,55.3727,55.3797,729800.0
2005-11-07 15:30:00,80.03,80.13,79.77,79.89,722400.0,55.3658,55.435,55.1859,55.269,722400.0
2005-11-08 09:30:00,79.95,81.0,79.78,80.71,1215900.0,55.3105,56.0369,55.1929,55.8363,1215900.0
2005-11-08 10:00:00,80.71,80.8,80.17,80.48,930000.0,55.8363,55.8985,55.4627,55.6771,930000.0
2005-11-08 10:30:00,80.48,80.67,80.35,80.38,589900.0,55.6771,55.8086,55.5872,55.608,589900.0
2005-11-08 11:00:00,80.39,80.65,80.28,80.5,432700.0,55.6149,55.7947,55.5388,55.691,432700.0
2005-11-08 11:30:00,80.5,80.64,80.39,80.48,478000.0,55.691,55.7878,55.6149,55.6771,478000.0
2005-11-08 12:00:00,80.47,80.57,80.4,80.41,210700.0,55.6702,55.7394,55.6218,55.6287,210700.0
2005-11-08 12:30:00,80.41,80.43,80.0,80.13,466000.0,55.6287,55.6425,55.3451,55.435,466000.0
2005-11-08 13:00:00,80.14,80.23,80.0,80.18,282500.0,55.4419,55.5042,55.3451,55.4696,282500.0
2005-11-08 13:30:00,80.17,81.1,80.01,80.15,303500.0,55.4627,56.1061,55.352,55.4488,303500.0
2005-11-08 14:00:00,80.16,80.22,79.98,80.09,355900.0,55.4558,55.4973,55.3312,55.4073,355900.0
2005-11-08 14:30:00,80.09,80.11,79.67,79.71,521800.0,55.4073,55.4212,55.1168,55.1444,521800.0
2005-11-08 15:00:00,79.7,79.89,79.58,79.84,520700.0,55.1375,55.269,55.0545,55.2344,520700.0
2005-11-08 15:30:00,79.84,80.5,79.44,79.78,667100.0,55.2344,55.691,54.9576,55.1929,667100.0
2005-11-09 09:30:00,80.0,80.86,79.84,80.64,992500.0,55.3451,55.94,55.2344,55.7878,992500.0
2005-11-09 10:00:00,80.64,80.65,80.25,80.3,537000.0,55.7878,55.7947,55.518,55.5526,537000.0
2005-11-09 10:30:00,80.31,80.49,79.81,79.96,474500.0,55.5595,55.6841,55.2136,55.3174,474500.0
2005-11-09 11:00:00,79.96,80.01,79.75,79.95,362700.0,55.3174,55.352,55.1721,55.3105,362700.0
2005-11-09 11:30:00,79.94,80.26,79.87,80.13,324500.0,55.3036,55.5249,55.2551,55.435,324500.0
2005-11-09 12:00:00,80.13,80.75,80.05,80.61,440000.0,55.435,55.8639,55.3797,55.7671,440000.0
2005-11-09 12:30:00,80.61,80.8,80.47,80.55,378100.0,55.7671,55.8985,55.6702,55.7256,378100.0
2005-11-09 13:00:00,80.55,80.7,80.43,80.67,231800.0,55.7256,55.8293,55.6425,55.8086,231800.0
2005-11-09 13:30:00,80.67,80.7,80.46,80.64,244300.0,55.8086,55.8293,55.6633,55.7878,244300.0
2005-11-09 14:00:00,80.62,80.67,80.43,80.63,221400.0,55.774,55.8086,55.6425,55.7809,221400.0
2005-11-09 14:30:00,80.62,80.87,80.43,80.52,643200.0,55.774,55.9469,55.6425,55.7048,643200.0
2005-11-09 15:00:00,80.52,80.61,80.36,80.49,635900.0,55.7048,55.7671,55.5941,55.6841,635900.0
2005-11-09 15:30:00,80.49,80.61,80.17,80.22,809600.0,55.6841,55.7671,55.4627,55.4973,809600.0
2005-11-10 09:30:00,80.59,80.78,79.96,80.46,868300.0,55.7532,55.8847,55.3174,55.6633,868300.0
2005-11-10 10:00:00,80.47,80.48,79.81,80.02,639800.0,55.6702,55.6771,55.2136,55.3589,639800.0
2005-11-10 10:30:00,80.02,80.6,79.99,80.56,383400.0,55.3589,55.7602,55.3381,55.7325,383400.0
2005-11-10 11:00:00,80.53,80.75,80.25,80.65,245100.0,55.7117,55.8639,55.518,55.7947,245100.0
2005-11-10 11:30:00,80.63,80.72,80.4,80.59,351800.0,55.7809,55.8432,55.6218,55.7532,351800.0
2005-11-10 12:00:00,80.59,80.65,80.39,80.54,266400.0,55.7532,55.7947,55.6149,55.7186,266400.0
2005-11-10 12:30:00,80.55,80.65,80.5,80.53,169800.0,55.7256,55.7947,55.691,55.7117,169800.0
2005-11-10 13:00:00,80.53,80.9,80.5,80.7,418900.0,55.7117,55.9677,55.691,55.8293,418900.0
2005-11-10 13:30:00,80.71,81.73,80.53,81.5,1000500.0,55.8363,56.5419,55.7117,56.3828,1000500.0
2005-11-10 14:00:00,81.5,81.85,81.39,81.82,692900.0,56.3828,56.6249,56.3067,56.6042,692900.0
2005-11-10 14:30:00,81.84,82.13,81.52,81.99,888800.0,56.618,56.8186,56.3966,56.7218,888800.0
2005-11-10 15:00:00,81.96,82.05,81.36,81.67,623800.0,56.701,56.7633,56.2859,56.5004,623800.0
2005-11-10 15:30:00,81.67,81.81,81.48,81.8,821900.0,56.5004,56.5972,56.3689,56.5903,821900.0
2005-11-11 09:30:00,81.76,81.98,81.25,81.86,857900.0,56.5627,56.7149,56.2098,56.6318,857900.0
2005-11-11 10:00:00,81.85,82.08,81.6,81.61,355600.0,56.6249,56.784,56.452,56.4589,355600.0
2005-11-11 10:30:00,81.61,81.72,81.4,81.58,536800.0,56.4589,56.535,56.3136,56.4381,536800.0
2005-11-11 11:00:00,81.57,81.7,81.54,81.68,423800.0,56.4312,56.5211,56.4105,56.5073,423800.0
2005-11-11 11:30:00,81.68,81.89,81.67,81.72,292600.0,56.5073,56.6526,56.5004,56.535,292600.0
2005-11-11 12:00:00,81.72,82.02,81.72,81.94,244100.0,56.535,56.7425,56.535,56.6872,244100.0
2005-11-11 12:30:00,81.93,81.96,81.65,81.67,183400.0,56.6803,56.701,56.4866,56.5004,183400.0
2005-11-11 13:00:00,81.65,81.8,81.64,81.7,309200.0,56.4866,56.5903,56.4796,56.5211,309200.0
2005-11-11 13:30:00,81.71,81.74,81.5,81.55,296500.0,56.5281,56.5488,56.3828,56.4174,296500.0
2005-11-11 14:00:00,81.56,81.56,81.14,81.34,330500.0,56.4243,56.4243,56.1337,56.2721,330500.0
2005-11-11 14:30:00,81.35,81.5,80.98,81.14,397900.0,56.279,56.3828,56.023,56.1337,397900.0
2005-11-11 15:00:00,81.14,81.22,80.86,81.0,555500.0,56.1337,56.1891,55.94,56.0369,555500.0
2005-11-11 15:30:00,81.0,81.26,80.98,81.0,632500.0,56.0369,56.2167,56.023,56.0369,632500.0
2005-11-14 09:30:00,80.74,81.72,80.55,81.34,800000.0,55.857,56.535,55.7256,56.2721,800000.0
2005-11-14 10:00:00,81.38,81.9,81.03,81.63,481400.0,56.2998,56.6595,56.0576,56.4727,481400.0
2005-11-14 10:30:00,81.63,81.95,81.39,81.42,492100.0,56.4727,56.6941,56.3067,56.3274,492100.0
2005-11-14 11:00:00,81.43,82.1,81.34,81.87,463500.0,56.3344,56.7979,56.2721,56.6388,463500.0
2005-11-14 11:30:00,81.87,81.9,81.5,81.73,482900.0,56.6388,56.6595,56.3828,56.5419,482900.0
2005-11-14 12:00:00,81.73,81.93,81.63,81.81,458500.0,56.5419,56.6803,56.4727,56.5972,458500.0
2005-11-14 12:30:00,81.83,81.87,81.46,81.57,407200.0,56.6111,56.6388,56.3551,56.4312,407200.0
2005-11-14 13:00:00,81.57,81.84,81.48,81.79,247600.0,56.4312,56.618,56.3689,56.5834,247600.0
2005-11-14 13:30:00,81.79,81.88,81.62,81.86,332400.0,56.5834,56.6457,56.4658,56.6318,332400.0
2005-11-14 14:00:00,81.87,82.0,81.69,81.72,259600.0,56.6388,56.7287,56.5142,56.535,259600.0
2005-11-14 14:30:00,81.73,81.8,81.56,81.64,421400.0,56.5419,56.5903,56.4243,56.4796,421400.0
2005-11-14 15:00:00,81.66,81.68,81.51,81.61,394600.0,56.4935,56.5073,56.3897,56.4589,394600.0
2005-11-14 15:30:00,81.61,81.74,81.48,81.67,651700.0,56.4589,56.5488,56.3689,56.5004,651700.0
2005-11-15 09:30:00,81.8,82.83,81.71,82.3,1280300.0,56.5903,57.3029,56.5281,56.9362,1280300.0
2005-11-15 10:00:00,82.3,82.37,81.74,82.02,739000.0,56.9362,56.9847,56.5488,56.7425,739000.0
2005-11-15 10:30:00,82.02,82.14,81.85,82.02,568400.0,56.7425,56.8255,56.6249,56.7425,568400.0
2005-11-15 11:00:00,82.01,82.19,81.78,82.12,330100.0,56.7356,56.8601,56.5765,56.8117,330100.0
2005-11-15 11:30:00,82.12,82.14,81.99,82.1,287300.0,56.8117,56.8255,56.7218,56.7979,287300.0
2005-11-15 12:00:00,82.1,82.27,81.98,82.18,418500.0,56.7979,56.9155,56.7149,56.8532,418500.0
2005-11-15 12:30:00,82.19,82.2,81.91,81.91,279800.0,56.8601,56.8671,56.6664,56.6664,279800.0
2005-11-15 13:00:00,81.93,82.2,81.9,82.01,179900.0,56.6803,56.8671,56.6595,56.7356,179900.0
2005-11-15 13:30:00,82.03,82.09,81.84,81.95,361100.0,56.7494,56.791,56.618,56.6941,361100.0
2005-11-15 14:00:00,81.95,82.04,81.84,81.96,490900.0,56.6941,56.7564,56.618,56.701,490900.0
2005-11-15 14:30:00,81.97,82.05,81.45,81.48,382200.0,56.7079,56.7633,56.3482,56.3689,382200.0
2005-11-15 15:00:00,81.47,81.7,81.33,81.45,567400.0,56.362,56.5211,56.2652,56.3482,567400.0
2005-11-15 15:30:00,81.45,81.64,81.31,81.64,899900.0,56.3482,56.4796,56.2513,56.4796,899900.0
2005-11-16 09:30:00,81.52,81.89,81.11,81.27,799700.0,56.3966,56.6526,56.113,56.2237,799700.0
2005-11-16 10:00:00,81.28,81.46,81.11,81.27,428200.0,56.2306,56.3551,56.113,56.2237,428200.0
2005-11-16 10:30:00,81.27,81.44,81.05,81.09,364200.0,56.2237,56.3413,56.0715,56.0991,364200.0
2005-11-16 11:00:00,81.09,81.1,80.62,80.87,489000.0,56.0991,56.1061,55.774,55.9469,489000.0
2005-11-16 11:30:00,80.87,81.22,80.85,81.09,444400.0,55.9469,56.1891,55.9331,56.0991,444400.0
2005-11-16 12:00:00,81.09,81.14,81.01,81.11,266400.0,56.0991,56.1337,56.0438,56.113,266400.0
2005-11-16 12:30:00,81.11,81.11,80.82,80.85,336400.0,56.113,56.113,55.9124,55.9331,336400.0
2005-11-16 13:00:00,80.84,81.0,80.67,80.98,262800.0,55.9262,56.0369,55.8086,56.023,262800.0
2005-11-16 13:30:00,80.97,81.02,80.75,80.78,246300.0,56.0161,56.0507,55.8639,55.8847,246300.0
2005-11-16 14:00:00,80.77,81.02,80.7,80.98,262700.0,55.8778,56.0507,55.8293,56.023,262700.0
2005-11-16 14:30:00,80.98,81.1,80.76,80.95,349400.0,56.023,56.1061,55.8708,56.0023,349400.0
2005-11-16 15:00:00,80.96,81.19,80.83,81.09,308700.0,56.0092,56.1683,55.9193,56.0991,308700.0
2005-11-16 15:30:00,81.09,81.42,81.03,81.42,773100.0,56.0991,56.3274,56.0576,56.3274,773100.0
2005-11-17 09:30:00,81.56,81.69,80.99,81.45,765000.0,56.4243,56.5142,56.03,56.3482,765000.0
2005-11-17 10:00:00,81.46,81.73,81.36,81.6,421200.0,56.3551,56.5419,56.2859,56.452,421200.0
2005-11-17 10:30:00,81.58,81.97,81.57,81.86,292300.0,56.4381,56.7079,56.4312,56.6318,292300.0
2005-11-17 11:00:00,81.86,82.2,81.68,82.14,319700.0,56.6318,56.8671,56.5073,56.8255,319700.0
2005-11-17 11:30:00,82.12,82.22,81.99,82.1,289700.0,56.8117,56.8809,56.7218,56.7979,289700.0
2005-11-17 12:00:00,82.09,82.31,81.96,82.26,350700.0,56.791,56.9432,56.701,56.9086,350700.0
2005-11-17 12:30:00,82.26,82.48,82.19,82.4,251200.0,56.9086,57.0608,56.8601,57.0054,251200.0
2005-11-17 13:00:00,82.4,82.43,81.93,82.02,385500.0,57.0054,57.0262,56.6803,56.7425,385500.0
2005-11-17 13:30:00,82.02,82.46,82.01,82.38,359900.0,56.7425,57.0469,56.7356,56.9916,359900.0
2005-11-17 14:00:00,82.39,82.49,81.13,82.31,500000.0,56.9985,57.0677,56.1268,56.9432,500000.0
2005-11-17 14:30:00,82.29,82.36,81.95,82.06,497800.0,56.9293,56.9777,56.6941,56.7702,497800.0
2005-11-17 15:00:00,82.05,82.7,81.95,82.66,735400.0,56.7633,57.213,56.6941,57.1853,735400.0
2005-11-17 15:30:00,82.66,83.08,82.59,83.08,1244100.0,57.1853,57.4758,57.1369,57.4758,1244100.0
2005-11-18 09:30:00,83.99,84.35,83.54,84.05,3738000.0,58.1054,58.3545,57.7941,58.1469,3738000.0
2005-11-18 10:00:00,84.04,84.05,83.1,83.2,1114100.0,58.14,58.1469,57.4897,57.5589,1114100.0
2005-11-18 10:30:00,83.17,83.28,82.96,83.22,597200.0,57.5381,57.6142,57.3928,57.5727,597200.0
2005-11-18 11:00:00,83.2,83.81,83.02,83.26,502300.0,57.5589,57.9809,57.4343,57.6004,502300.0
2005-11-18 11:30:00,83.23,83.49,82.98,83.48,298200.0,57.5796,57.7595,57.4067,57.7526,298200.0
2005-11-18 12:00:00,83.49,83.62,83.34,83.34,257500.0,57.7595,57.8494,57.6557,57.6557,257500.0
2005-11-18 12:30:00,83.34,83.34,83.03,83.21,299400.0,57.6557,57.6557,57.4413,57.5658,299400.0
2005-11-18 13:00:00,83.23,83.36,83.15,83.19,149600.0,57.5796,57.6696,57.5243,57.5519,149600.0
2005-11-18 13:30:00,83.17,83.2,83.09,83.16,296700.0,57.5381,57.5589,57.4828,57.5312,296700.0
2005-11-18 14:00:00,83.16,83.35,83.03,83.11,309700.0,57.5312,57.6626,57.4413,57.4966,309700.0
2005-11-18 14:30:00,83.12,83.25,82.6,82.73,542600.0,57.5035,57.5935,57.1438,57.2337,542600.0
2005-11-18 15:00:00,82.73,82.97,82.66,82.91,492100.0,57.2337,57.3997,57.1853,57.3582,492100.0
2005-11-18 15:30:00,82.91,83.32,82.89,83.2,1168100.0,57.3582,57.6419,57.3444,57.5589,1168100.0
2005-11-21 09:30:00,83.28,83.48,82.64,82.76,853000.0,57.6142,57.7526,57.1715,57.2545,853000.0
2005-11-21 10:00:00,82.76,83.67,82.76,83.45,487900.0,57.2545,57.884,57.2545,57.7318,487900.0
2005-11-21 10:30:00,83.46,84.12,83.43,83.97,473800.0,57.7387,58.1953,57.718,58.0916,473800.0
2005-11-21 11:00:00,83.98,84.01,83.63,83.68,346100.0,58.0985,58.1192,57.8563,57.8909,346100.0
2005-11-21 11:30:00,83.64,83.65,83.27,83.35,389400.0,57.8633,57.8702,57.6073,57.6626,389400.0
2005-11-21 12:00:00,83.35,83.75,83.34,83.64,192900.0,57.6626,57.9394,57.6557,57.8633,192900.0
2005-11-21 12:30:00,83.64,83.81,83.56,83.63,185100.0,57.8633,57.9809,57.8079,57.8563,185100.0
2005-11-21 13:00:00,83.63,83.74,83.45,83.6,201400.0,57.8563,57.9324,57.7318,57.8356,201400.0
2005-11-21 13:30:00,83.6,84.03,83.59,83.92,233400.0,57.8356,58.1331,57.8287,58.057,233400.0
2005-11-21 14:00:00,83.93,84.06,83.8,84.06,168400.0,58.0639,58.1538,57.974,58.1538,168400.0
2005-11-21 14:30:00,84.07,84.08,83.88,83.98,268100.0,58.1607,58.1677,58.0293,58.0985,268100.0
2005-11-21 15:00:00,83.96,84.11,83.92,84.01,318200.0,58.0846,58.1884,58.057,58.1192,318200.0
2005-11-21 15:30:00,84.01,84.5,83.93,84.41,870500.0,58.1192,58.4582,58.0639,58.396,870500.0
2005-11-22 09:30:00,83.9,84.5,83.76,84.14,907200.0,58.0431,58.4582,57.9463,58.2092,907200.0
2005-11-22 10:00:00,84.14,84.15,83.67,83.85,599800.0,58.2092,58.2161,57.884,58.0085,599800.0
2005-11-22 10:30:00,83.85,83.94,83.0,83.81,410700.0,58.0085,58.0708,57.4205,57.9809,410700.0
2005-11-22 11:00:00,83.82,83.99,83.74,83.94,244300.0,57.9878,58.1054,57.9324,58.0708,244300.0
2005-11-22 11:30:00,83.93,84.23,83.92,84.15,250000.0,58.0639,58.2714,58.057,58.2161,250000.0
2005-11-22 12:00:00,84.19,84.19,83.9,84.11,259300.0,58.2438,58.2438,58.0431,58.1884,259300.0
2005-11-22 12:30:00,84.1,84.13,83.77,83.81,275500.0,58.1815,58.2023,57.9532,57.9809,275500.0
2005-11-22 13:00:00,83.81,83.99,83.71,83.74,430200.0,57.9809,58.1054,57.9117,57.9324,430200.0
2005-11-22 13:30:00,83.74,83.77,83.64,83.7,414700.0,57.9324,57.9532,57.8633,57.9048,414700.0
2005-11-22 14:00:00,83.69,84.04,83.69,83.85,670900.0,57.8979,58.14,57.8979,58.0085,670900.0
2005-11-22 14:30:00,83.85,84.05,83.81,83.9,443100.0,58.0085,58.1469,57.9809,58.0431,443100.0
2005-11-22 15:00:00,83.91,84.04,83.73,83.84,556500.0,58.0501,58.14,57.9255,58.0016,556500.0
2005-11-22 15:30:00,83.84,84.06,83.7,83.83,654600.0,58.0016,58.1538,57.9048,57.9947,654600.0
2005-11-23 09:30:00,83.65,83.7,82.8,82.99,887300.0,57.8702,57.9048,57.2821,57.4136,887300.0
2005-11-23 10:00:00,82.99,83.14,82.75,82.94,417400.0,57.4136,57.5174,57.2476,57.379,417400.0
2005-11-23 10:30:00,82.94,83.02,82.84,82.99,342300.0,57.379,57.4343,57.3098,57.4136,342300.0
2005-11-23 11:00:00,83.0,83.2,82.9,83.05,307900.0,57.4205,57.5589,57.3513,57.4551,307900.0
2005-11-23 11:30:00,83.05,83.07,82.87,83.01,230800.0,57.4551,57.4689,57.3306,57.4274,230800.0
2005-11-23 12:00:00,83.0,83.03,82.84,82.98,192600.0,57.4205,57.4413,57.3098,57.4067,192600.0
2005-11-23 12:30:00,82.99,83.06,82.95,83.01,242300.0,57.4136,57.462,57.3859,57.4274,242300.0
2005-11-23 13:00:00,82.99,83.02,82.86,82.89,172600.0,57.4136,57.4343,57.3236,57.3444,172600.0
2005-11-23 13:30:00,82.88,82.92,82.75,82.77,179400.0,57.3375,57.3652,57.2476,57.2614,179400.0
2005-11-23 14:00:00,82.77,82.98,82.76,82.98,243100.0,57.2614,57.4067,57.2545,57.4067,243100.0
2005-11-23 14:30:00,82.98,83.01,82.8,82.91,197600.0,57.4067,57.4274,57.2821,57.3582,197600.0
2005-11-23 15:00:00,82.91,83.0,82.81,82.89,401900.0,57.3582,57.4205,57.2891,57.3444,401900.0
2005-11-23 15:30:00,82.88,82.99,82.7,82.88,493900.0,57.3375,57.4136,57.213,57.3375,493900.0
2005-11-25 09:30:00,82.99,83.02,82.2,82.54,422400.0,57.4136,57.4343,56.8671,57.1023,422400.0
2005-11-25 10:00:00,82.54,82.81,82.42,82.44,190100.0,57.1023,57.2891,57.0193,57.0331,190100.0
2005-11-25 10:30:00,82.45,82.6,82.13,82.56,191600.0,57.04,57.1438,56.8186,57.1161,191600.0
2005-11-25 11:00:00,82.56,82.56,82.29,82.29,133200.0,57.1161,57.1161,56.9293,56.9293,133200.0
2005-11-25 11:30:00,82.29,82.53,82.26,82.52,168600.0,56.9293,57.0954,56.9086,57.0884,168600.0
2005-11-25 12:00:00,82.52,82.54,82.4,82.44,186000.0,57.0884,57.1023,57.0054,57.0331,186000.0
2005-11-25 12:30:00,82.43,82.82,82.43,82.7,304500.0,57.0262,57.296,57.0262,57.213,304500.0
2005-11-25 13:00:00,82.79,82.86,82.6,82.65,86200.0,57.2752,57.3236,57.1438,57.1784,86200.0
2005-11-25 13:30:00,82.79,82.79,82.79,82.79,400.0,57.2752,57.2752,57.2752,57.2752,400.0
2005-11-25 14:00:00,82.79,82.79,82.79,82.79,0.0,57.2752,57.2752,57.2752,57.2752,0.0
2005-11-25 14:30:00,82.79,82.79,82.79,82.79,4800.0,57.2752,57.2752,57.2752,57.2752,4800.0
2005-11-25 15:00:00,82.79,82.79,82.79,82.79,0.0,57.2752,57.2752,57.2752,57.2752,0.0
2005-11-28 09:30:00,82.31,82.45,81.22,81.24,1259500.0,56.9432,57.04,56.1891,56.2029,1259500.0
2005-11-28 10:00:00,81.23,81.42,81.11,81.35,512100.0,56.196,56.3274,56.113,56.279,512100.0
2005-11-28 10:30:00,81.36,81.41,81.17,81.18,450500.0,56.2859,56.3205,56.1545,56.1614,450500.0
2005-11-28 11:00:00,81.18,81.4,81.12,81.2,367100.0,56.1614,56.3136,56.1199,56.1752,367100.0
2005-11-28 11:30:00,81.17,81.47,81.13,81.25,413700.0,56.1545,56.362,56.1268,56.2098,413700.0
2005-11-28 12:00:00,81.24,81.55,81.21,81.43,285100.0,56.2029,56.4174,56.1822,56.3344,285100.0
2005-11-28 12:30:00,81.43,81.53,81.21,81.22,294200.0,56.3344,56.4035,56.1822,56.1891,294200.0
2005-11-28 13:00:00,81.22,81.38,81.02,81.33,374700.0,56.1891,56.2998,56.0507,56.2652,374700.0
2005-11-28 13:30:00,81.33,81.44,81.23,81.41,250600.0,56.2652,56.3413,56.196,56.3205,250600.0
2005-11-28 14:00:00,81.41,81.5,81.3,81.48,255100.0,56.3205,56.3828,56.2444,56.3689,255100.0
2005-11-28 14:30:00,81.49,81.73,81.45,81.68,374500.0,56.3759,56.5419,56.3482,56.5073,374500.0
2005-11-28 15:00:00,81.69,81.76,81.25,81.36,439000.0,56.5142,56.5627,56.2098,56.2859,439000.0
2005-11-28 15:30:00,81.37,81.59,81.33,81.39,602700.0,56.2928,56.445,56.2652,56.3067,602700.0
2005-11-29 09:30:00,81.79,82.24,81.66,81.93,670200.0,56.5834,56.8947,56.4935,56.6803,670200.0
2005-11-29 10:00:00,81.94,82.13,81.75,81.96,449500.0,56.6872,56.8186,56.5557,56.701,449500.0
2005-11-29 10:30:00,81.97,82.0,81.31,81.55,408800.0,56.7079,56.7287,56.2513,56.4174,408800.0
2005-11-29 11:00:00,81.5,81.62,81.3,81.4,360500.0,56.3828,56.4658,56.2444,56.3136,360500.0
2005-11-29 11:30:00,81.4,81.59,81.31,81.37,397700.0,56.3136,56.445,56.2513,56.2928,397700.0
2005-11-29 12:00:00,81.36,81.45,81.18,81.36,214600.0,56.2859,56.3482,56.1614,56.2859,214600.0
2005-11-29 12:30:00,81.35,81.57,81.18,81.36,231300.0,56.279,56.4312,56.1614,56.2859,231300.0
2005-11-29 13:00:00,81.36,81.46,81.23,81.33,203400.0,56.2859,56.3551,56.196,56.2652,203400.0
2005-11-29 13:30:00,81.35,81.45,81.2,81.39,270800.0,56.279,56.3482,56.1752,56.3067,270800.0
2005-11-29 14:00:00,81.39,81.47,81.15,81.15,179500.0,56.3067,56.362,56.1406,56.1406,179500.0
2005-11-29 14:30:00,81.15,81.47,81.15,81.29,292600.0,56.1406,56.362,56.1406,56.2375,292600.0
2005-11-29 15:00:00,81.3,81.45,81.2,81.38,275100.0,56.2444,56.3482,56.1752,56.2998,275100.0
2005-11-29 15:30:00,81.38,81.38,81.0,81.03,599700.0,56.2998,56.2998,56.0369,56.0576,599700.0
2005-11-30 09:30:00,81.13,81.58,80.92,81.19,713700.0,56.1268,56.4381,55.9815,56.1683,713700.0
2005-11-30 10:00:00,81.21,81.53,80.85,81.26,536800.0,56.1822,56.4035,55.9331,56.2167,536800.0
2005-11-30 10:30:00,81.25,81.4,81.03,81.31,420200.0,56.2098,56.3136,56.0576,56.2513,420200.0
2005-11-30 11:00:00,81.31,81.53,81.19,81.38,267300.0,56.2513,56.4035,56.1683,56.2998,267300.0
2005-11-30 11:30:00,81.34,81.4,80.76,80.94,374000.0,56.2721,56.3136,55.8708,55.9954,374000.0
2005-11-30 12:00:00,80.94,81.24,80.8,81.17,322600.0,55.9954,56.2029,55.8985,56.1545,322600.0
2005-11-30 12:30:00,81.16,81.62,81.13,81.59,290300.0,56.1476,56.4658,56.1268,56.445,290300.0
2005-11-30 13:00:00,81.59,81.73,81.12,81.48,345400.0,56.445,56.5419,56.1199,56.3689,345400.0
2005-11-30 13:30:00,81.47,81.53,80.66,80.76,551000.0,56.362,56.4035,55.8017,55.8708,551000.0
2005-11-30 14:00:00,80.77,81.25,80.77,81.12,394400.0,55.8778,56.2098,55.8778,56.1199,394400.0
2005-11-30 14:30:00,81.11,81.39,80.95,81.34,268500.0,56.113,56.3067,56.0023,56.2721,268500.0
2005-11-30 15:00:00,81.36,81.41,81.11,81.17,317100.0,56.2859,56.3205,56.113,56.1545,317100.0
2005-11-30 15:30:00,81.17,81.2,80.74,80.92,450500.0,56.1545,56.1752,55.857,55.9815,450500.0
2005-12-01 09:30:00,81.83,81.91,80.8,81.58,862700.0,56.6111,56.6664,55.8985,56.4381,862700.0
2005-12-01 10:00:00,81.57,81.66,80.93,81.42,526300.0,56.4312,56.4935,55.9884,56.3274,526300.0
2005-12-01 10:30:00,81.42,81.52,81.15,81.52,282500.0,56.3274,56.3966,56.1406,56.3966,282500.0
2005-12-01 11:00:00,81.52,81.55,81.34,81.42,313700.0,56.3966,56.4174,56.2721,56.3274,313700.0
2005-12-01 11:30:00,81.42,81.5,81.38,81.47,243500.0,56.3274,56.3828,56.2998,56.362,243500.0
2005-12-01 12:00:00,81.47,81.53,81.43,81.46,269400.0,56.362,56.4035,56.3344,56.3551,269400.0
2005-12-01 12:30:00,81.45,81.65,81.43,81.65,293800.0,56.3482,56.4866,56.3344,56.4866,293800.0
2005-12-01 13:00:00,81.65,81.71,81.58,81.69,293400.0,56.4866,56.5281,56.4381,56.5142,293400.0
2005-12-01 13:30:00,81.69,81.8,81.41,81.65,279300.0,56.5142,56.5903,56.3205,56.4866,279300.0
2005-12-01 14:00:00,81.67,81.85,81.65,81.84,236400.0,56.5004,56.6249,56.4866,56.618,236400.0
2005-12-01 14:30:00,81.85,82.02,81.15,81.8,940800.0,56.6249,56.7425,56.1406,56.5903,940800.0
2005-12-01 15:00:00,81.84,82.08,81.78,81.8,418400.0,56.618,56.784,56.5765,56.5903,418400.0
2005-12-01 15:30:00,81.8,81.86,81.51,81.6,419500.0,56.5903,56.6318,56.3897,56.452,419500.0
2005-12-02 09:30:00,81.02,81.12,78.84,79.92,1135200.0,56.0507,56.1199,54.5426,55.2897,1135200.0
2005-12-02 10:00:00,79.92,80.32,79.59,80.11,709500.0,55.2897,55.5664,55.0614,55.4212,709500.0
2005-12-02 10:30:00,80.1,80.55,80.09,80.47,576400.0,55.4142,55.7256,55.4073,55.6702,576400.0
2005-12-02 11:00:00,80.49,80.49,80.11,80.2,379900.0,55.6841,55.6841,55.4212,55.4834,379900.0
2005-12-02 11:30:00,80.21,80.5,80.15,80.22,183700.0,55.4903,55.691,55.4488,55.4973,183700.0
2005-12-02 12:00:00,80.22,80.41,80.2,80.37,250800.0,55.4973,55.6287,55.4834,55.601,250800.0
2005-12-02 12:30:00,80.37,80.52,80.33,80.49,232300.0,55.601,55.7048,55.5734,55.6841,232300.0
2005-12-02 13:00:00,80.51,80.51,80.26,80.29,175600.0,55.6979,55.6979,55.5249,55.5457,175600.0
2005-12-02 13:30:00,80.3,80.46,80.27,80.41,127200.0,55.5526,55.6633,55.5319,55.6287,127200.0
2005-12-02 14:00:00,80.42,80.63,80.39,80.63,183100.0,55.6356,55.7809,55.6149,55.7809,183100.0
2005-12-02 14:30:00,80.61,80.64,80.43,80.47,182500.0,55.7671,55.7878,55.6425,55.6702,182500.0
2005-12-02 15:00:00,80.46,80.6,80.34,80.44,285300.0,55.6633,55.7602,55.5803,55.6495,285300.0
2005-12-02 15:30:00,80.44,80.78,80.39,80.76,805200.0,55.6495,55.8847,55.6149,55.8708,805200.0
2005-12-05 09:30:00,80.6,80.6,80.03,80.33,730200.0,55.7602,55.7602,55.3658,55.5734,730200.0
2005-12-05 10:00:00,80.33,80.4,79.8,80.0,573000.0,55.5734,55.6218,55.2067,55.3451,573000.0
2005-12-05 10:30:00,79.98,80.08,79.65,79.75,436300.0,55.3312,55.4004,55.1029,55.1721,436300.0
2005-12-05 11:00:00,79.76,80.05,79.74,80.0,337600.0,55.179,55.3797,55.1652,55.3451,337600.0
2005-12-05 11:30:00,80.0,80.25,79.98,80.04,232500.0,55.3451,55.518,55.3312,55.3727,232500.0
2005-12-05 12:00:00,80.04,80.13,79.95,80.06,141200.0,55.3727,55.435,55.3105,55.3866,141200.0
2005-12-05 12:30:00,80.05,80.42,80.05,80.3,214800.0,55.3797,55.6356,55.3797,55.5526,214800.0
2005-12-05 13:00:00,80.3,80.33,80.21,80.29,188200.0,55.5526,55.5734,55.4903,55.5457,188200.0
2005-12-05 13:30:00,80.3,80.32,80.2,80.26,201800.0,55.5526,55.5664,55.4834,55.5249,201800.0
2005-12-05 14:00:00,80.25,80.46,80.21,80.46,272000.0,55.518,55.6633,55.4903,55.6633,272000.0
2005-12-05 14:30:00,80.46,80.83,80.42,80.73,293200.0,55.6633,55.9193,55.6356,55.8501,293200.0
2005-12-05 15:00:00,80.72,80.73,80.5,80.52,177700.0,55.8432,55.8501,55.691,55.7048,177700.0
2005-12-05 15:30:00,80.51,80.77,80.5,80.69,477400.0,55.6979,55.8778,55.691,55.8224,477400.0
2005-12-06 09:30:00,80.61,81.0,80.57,80.73,515800.0,55.7671,56.0369,55.7394,55.8501,515800.0
2005-12-06 10:00:00,80.72,80.79,80.26,80.6,359500.0,55.8432,55.8916,55.5249,55.7602,359500.0
2005-12-06 10:30:00,80.6,80.68,80.48,80.66,172100.0,55.7602,55.8155,55.6771,55.8017,172100.0
2005-12-06 11:00:00,80.66,80.68,80.31,80.53,268400.0,55.8017,55.8155,55.5595,55.7117,268400.0
2005-12-06 11:30:00,80.54,80.58,80.37,80.49,330400.0,55.7186,55.7463,55.601,55.6841,330400.0
2005-12-06 12:00:00,80.49,80.77,80.4,80.66,306200.0,55.6841,55.8778,55.6218,55.8017,306200.0
2005-12-06 12:30:00,80.67,80.74,80.57,80.58,173800.0,55.8086,55.857,55.7394,55.7463,173800.0
2005-12-06 13:00:00,80.59,80.75,80.59,80.67,184600.0,55.7532,55.8639,55.7532,55.8086,184600.0
2005-12-06 13:30:00,80.68,80.76,80.56,80.64,139500.0,55.8155,55.8708,55.7325,55.7878,139500.0
2005-12-06 14:00:00,80.65,80.67,80.49,80.49,157000.0,55.7947,55.8086,55.6841,55.6841,157000.0
2005-12-06 14:30:00,80.5,80.53,80.12,80.29,226100.0,55.691,55.7117,55.4281,55.5457,226100.0
2005-12-06 15:00:00,80.29,80.34,79.89,80.03,431600.0,55.5457,55.5803,55.269,55.3658,431600.0
2005-12-06 15:30:00,80.03,80.12,79.67,79.73,737200.0,55.3658,55.4281,55.1168,55.1583,737200.0
2005-12-07 09:30:00,79.67,80.92,79.6,80.22,1341200.0,55.1168,55.9815,55.0683,55.4973,1341200.0
2005-12-07 10:00:00,80.23,80.52,80.01,80.07,414300.0,55.5042,55.7048,55.352,55.3935,414300.0
2005-12-07 10:30:00,80.08,80.11,79.3,79.33,526800.0,55.4004,55.4212,54.8608,54.8815,526800.0
2005-12-07 11:00:00,79.3,79.75,78.9,79.27,529700.0,54.8608,55.1721,54.5841,54.84,529700.0
2005-12-07 11:30:00,79.27,79.42,79.25,79.34,207600.0,54.84,54.9438,54.8262,54.8885,207600.0
2005-12-07 12:00:00,79.36,79.4,79.03,79.07,243200.0,54.9023,54.93,54.674,54.7017,243200.0
2005-12-07 12:30:00,79.07,79.48,79.03,79.41,246800.0,54.7017,54.9853,54.674,54.9369,246800.0
2005-12-07 13:00:00,79.42,79.43,78.94,78.96,313700.0,54.9438,54.9507,54.6117,54.6256,313700.0
2005-12-07 13:30:00,78.96,79.07,78.8,78.9,393100.0,54.6256,54.7017,54.5149,54.5841,393100.0
2005-12-07 14:00:00,78.9,78.9,78.37,78.46,561400.0,54.5841,54.5841,54.2174,54.2797,561400.0
2005-12-07 14:30:00,78.46,78.73,78.28,78.6,410800.0,54.2797,54.4665,54.1551,54.3765,410800.0
2005-12-07 15:00:00,78.6,79.1,78.51,78.94,483700.0,54.3765,54.7224,54.3143,54.6117,483700.0
2005-12-07 15:30:00,78.94,79.02,78.73,78.99,598600.0,54.6117,54.6671,54.4665,54.6463,598600.0
2005-12-08 09:30:00,78.93,79.1,78.18,78.69,686400.0,54.6048,54.7224,54.086,54.4388,686400.0
2005-12-08 10:00:00,78.7,79.43,78.62,79.36,494700.0,54.4457,54.9507,54.3904,54.9023,494700.0
2005-12-08 10:30:00,79.35,79.66,79.05,79.58,486300.0,54.8954,55.1098,54.6878,55.0545,486300.0
2005-12-08 11:00:00,79.61,79.87,79.15,79.82,480600.0,55.0753,55.2551,54.757,55.2205,480600.0
2005-12-08 11:30:00,79.82,79.91,79.71,79.79,372800.0,55.2205,55.2828,55.1444,55.1998,372800.0
2005-12-08 12:00:00,79.8,79.8,79.57,79.63,274500.0,55.2067,55.2067,55.0476,55.0891,274500.0
2005-12-08 12:30:00,79.6,79.7,79.22,79.38,300000.0,55.0683,55.1375,54.8054,54.9161,300000.0
2005-12-08 13:00:00,79.38,79.66,78.9,79.03,436000.0,54.9161,55.1098,54.5841,54.674,436000.0
2005-12-08 13:30:00,79.07,79.23,78.93,79.15,296000.0,54.7017,54.8124,54.6048,54.757,296000.0
2005-12-08 14:00:00,79.18,79.18,78.85,78.9,428100.0,54.7778,54.7778,54.5495,54.5841,428100.0
2005-12-08 14:30:00,78.9,78.99,78.6,78.88,404400.0,54.5841,54.6463,54.3765,54.5702,404400.0
2005-12-08 15:00:00,78.9,79.28,78.85,79.22,411000.0,54.5841,54.847,54.5495,54.8054,411000.0
2005-12-08 15:30:00,79.23,79.75,79.22,79.72,827000.0,54.8124,55.1721,54.8054,55.1514,827000.0
2005-12-09 09:30:00,79.65,79.74,78.91,78.98,597500.0,55.1029,55.1652,54.591,54.6394,597500.0
2005-12-09 10:00:00,78.99,79.2,78.61,78.69,348000.0,54.6463,54.7916,54.3834,54.4388,348000.0
2005-12-09 10:30:00,78.69,78.81,78.31,78.65,496400.0,54.4388,54.5218,54.1759,54.4111,496400.0
2005-12-09 11:00:00,78.65,78.75,78.51,78.54,402700.0,54.4111,54.4803,54.3143,54.335,402700.0
2005-12-09 11:30:00,78.54,78.6,78.46,78.46,355600.0,54.335,54.3765,54.2797,54.2797,355600.0
2005-12-09 12:00:00,78.48,78.55,78.42,78.49,185200.0,54.2935,54.3419,54.252,54.3004,185200.0
2005-12-09 12:30:00,78.48,78.52,78.26,78.4,219200.0,54.2935,54.3212,54.1413,54.2382,219200.0
2005-12-09 13:00:00,78.4,78.51,78.28,78.38,184800.0,54.2382,54.3143,54.1551,54.2243,184800.0
2005-12-09 13:30:00,78.38,78.5,78.28,78.32,287300.0,54.2243,54.3073,54.1551,54.1828,287300.0
2005-12-09 14:00:00,78.32,78.52,78.27,78.48,390700.0,54.1828,54.3212,54.1482,54.2935,390700.0
2005-12-09 14:30:00,78.5,78.51,78.33,78.38,258900.0,54.3073,54.3143,54.1897,54.2243,258900.0
2005-12-09 15:00:00,78.38,78.46,78.31,78.39,505600.0,54.2243,54.2797,54.1759,54.2312,505600.0
2005-12-09 15:30:00,78.4,78.51,78.22,78.35,592400.0,54.2382,54.3143,54.1136,54.2036,592400.0
2005-12-12 09:30:00,78.68,78.9,77.81,77.85,746700.0,54.4319,54.5841,53.83,53.8577,746700.0
2005-12-12 10:00:00,77.86,78.19,77.52,77.93,526300.0,53.8646,54.0929,53.6294,53.913,526300.0
2005-12-12 10:30:00,77.92,78.32,77.78,78.24,458100.0,53.9061,54.1828,53.8092,54.1275,458100.0
2005-12-12 11:00:00,78.25,78.28,78.08,78.15,320500.0,54.1344,54.1551,54.0168,54.0652,320500.0
2005-12-12 11:30:00,78.14,78.25,78.01,78.06,164300.0,54.0583,54.1344,53.9684,54.0029,164300.0
2005-12-12 12:00:00,78.07,78.1,77.83,77.83,183200.0,54.0099,54.0306,53.8438,53.8438,183200.0
2005-12-12 12:30:00,77.83,77.95,77.58,77.7,357700.0,53.8438,53.9268,53.6709,53.7539,357700.0
2005-12-12 13:00:00,77.7,77.85,77.44,77.61,374800.0,53.7539,53.8577,53.574,53.6916,374800.0
2005-12-12 13:30:00,77.61,77.61,77.22,77.53,468700.0,53.6916,53.6916,53.4218,53.6363,468700.0
2005-12-12 14:00:00,77.55,77.58,77.25,77.37,289900.0,53.6501,53.6709,53.4426,53.5256,289900.0
2005-12-12 14:30:00,77.38,77.4,77.01,77.27,602600.0,53.5325,53.5463,53.2765,53.4564,602600.0
2005-12-12 15:00:00,77.27,77.56,77.27,77.46,593000.0,53.4564,53.657,53.4564,53.5879,593000.0
2005-12-12 15:30:00,77.46,77.55,77.32,77.41,552700.0,53.5879,53.6501,53.491,53.5533,552700.0
2005-12-13 09:30:00,77.46,77.77,76.9,77.35,859100.0,53.5879,53.8023,53.2004,53.5118,859100.0
2005-12-13 10:00:00,77.34,77.74,77.26,77.69,678800.0,53.5048,53.7816,53.4495,53.747,678800.0
2005-12-13 10:30:00,77.7,77.88,77.53,77.6,531500.0,53.7539,53.8784,53.6363,53.6847,531500.0
2005-12-13 11:00:00,77.6,77.64,77.52,77.52,330300.0,53.6847,53.7124,53.6294,53.6294,330300.0
2005-12-13 11:30:00,77.52,77.54,77.37,77.47,346600.0,53.6294,53.6432,53.5256,53.5948,346600.0
2005-12-13 12:00:00,77.47,77.48,77.24,77.26,422600.0,53.5948,53.6017,53.4357,53.4495,422600.0
2005-12-13 12:30:00,77.26,77.3,77.18,77.25,311400.0,53.4495,53.4772,53.3941,53.4426,311400.0
2005-12-13 13:00:00,77.25,77.37,77.17,77.36,427700.0,53.4426,53.5256,53.3872,53.5187,427700.0
2005-12-13 13:30:00,77.35,77.37,77.3,77.35,243100.0,53.5118,53.5256,53.4772,53.5118,243100.0
2005-12-13 14:00:00,77.34,77.46,77.25,77.38,878400.0,53.5048,53.5879,53.4426,53.5325,878400.0
2005-12-13 14:30:00,77.38,77.45,77.25,77.34,1114500.0,53.5325,53.5809,53.4426,53.5048,1114500.0
2005-12-13 15:00:00,77.35,77.39,77.07,77.23,713700.0,53.5118,53.5394,53.3181,53.4287,713700.0
2005-12-13 15:30:00,77.21,77.5,77.09,77.46,652300.0,53.4149,53.6155,53.3319,53.5879,652300.0
2005-12-14 09:30:00,77.7,77.87,76.85,76.93,930800.0,53.7539,53.8715,53.1659,53.2212,930800.0
2005-12-14 10:00:00,76.92,77.26,76.7,77.17,600500.0,53.2143,53.4495,53.0621,53.3872,600500.0
2005-12-14 10:30:00,77.16,77.51,77.1,77.28,423400.0,53.3803,53.6224,53.3388,53.4633,423400.0
2005-12-14 11:00:00,77.29,77.38,77.03,77.2,456700.0,53.4702,53.5325,53.2904,53.408,456700.0
2005-12-14 11:30:00,77.2,77.27,76.95,77.04,439600.0,53.408,53.4564,53.235,53.2973,439600.0
2005-12-14 12:00:00,77.04,77.2,76.99,77.11,188700.0,53.2973,53.408,53.2627,53.3457,188700.0
2005-12-14 12:30:00,77.11,77.29,77.04,77.2,347700.0,53.3457,53.4702,53.2973,53.408,347700.0
2005-12-14 13:00:00,77.2,77.31,77.1,77.23,244200.0,53.408,53.4841,53.3388,53.4287,244200.0
2005-12-14 13:30:00,77.23,77.46,77.19,77.39,440900.0,53.4287,53.5879,53.4011,53.5394,440900.0
2005-12-14 14:00:00,77.4,77.44,77.28,77.4,276500.0,53.5463,53.574,53.4633,53.5463,276500.0
2005-12-14 14:30:00,77.39,77.44,77.15,77.16,489000.0,53.5394,53.574,53.3734,53.3803,489000.0
2005-12-14 15:00:00,77.16,77.22,77.06,77.1,782800.0,53.3803,53.4218,53.3111,53.3388,782800.0
2005-12-14 15:30:00,77.11,77.22,76.78,76.78,1260700.0,53.3457,53.4218,53.1174,53.1174,1260700.0
2005-12-15 09:30:00,79.45,79.6,78.6,79.49,2008200.0,54.9646,55.0683,54.3765,54.9922,2008200.0
2005-12-15 10:00:00,79.49,79.91,78.86,79.75,1511000.0,54.9922,55.2828,54.5564,55.1721,1511000.0
2005-12-15 10:30:00,79.76,80.06,79.52,79.58,877500.0,55.179,55.3866,55.013,55.0545,877500.0
2005-12-15 11:00:00,79.58,79.87,79.4,79.59,884900.0,55.0545,55.2551,54.93,55.0614,884900.0
2005-12-15 11:30:00,79.58,79.77,79.48,79.6,435300.0,55.0545,55.1859,54.9853,55.0683,435300.0
2005-12-15 12:00:00,79.6,79.69,79.26,79.42,421900.0,55.0683,55.1306,54.8331,54.9438,421900.0
2005-12-15 12:30:00,79.42,79.67,79.38,79.59,289700.0,54.9438,55.1168,54.9161,55.0614,289700.0
2005-12-15 13:00:00,79.58,79.59,79.4,79.45,301400.0,55.0545,55.0614,54.93,54.9646,301400.0
2005-12-15 13:30:00,79.45,79.45,79.33,79.38,301400.0,54.9646,54.9646,54.8815,54.9161,301400.0
2005-12-15 14:00:00,79.39,79.8,79.37,79.79,277000.0,54.9231,55.2067,54.9092,55.1998,277000.0
2005-12-15 14:30:00,79.79,79.98,79.71,79.91,401300.0,55.1998,55.3312,55.1444,55.2828,401300.0
2005-12-15 15:00:00,79.89,80.27,79.81,80.27,991300.0,55.269,55.5319,55.2136,55.5319,991300.0
2005-12-15 15:30:00,80.27,80.52,80.22,80.42,1344600.0,55.5319,55.7048,55.4973,55.6356,1344600.0
2005-12-16 09:30:00,79.69,79.99,79.28,79.93,7267700.0,55.1306,55.3381,54.847,55.2966,7267700.0
2005-12-16 10:00:00,79.94,80.1,79.74,80.08,388000.0,55.3036,55.4142,55.1652,55.4004,388000.0
2005-12-16 10:30:00,80.09,80.11,79.75,79.9,452000.0,55.4073,55.4212,55.1721,55.2759,452000.0
2005-12-16 11:00:00,79.91,80.0,79.76,79.82,289600.0,55.2828,55.3451,55.179,55.2205,289600.0
2005-12-16 11:30:00,79.82,79.89,79.68,79.76,239100.0,55.2205,55.269,55.1237,55.179,239100.0
2005-12-16 12:00:00,79.76,79.76,79.65,79.72,270600.0,55.179,55.179,55.1029,55.1514,270600.0
2005-12-16 12:30:00,79.74,79.79,79.55,79.55,284200.0,55.1652,55.1998,55.0337,55.0337,284200.0
2005-12-16 13:00:00,79.55,79.82,79.53,79.72,264600.0,55.0337,55.2205,55.0199,55.1514,264600.0
2005-12-16 13:30:00,79.72,79.8,79.62,79.7,261900.0,55.1514,55.2067,55.0822,55.1375,261900.0
2005-12-16 14:00:00,79.7,79.74,79.52,79.6,246600.0,55.1375,55.1652,55.013,55.0683,246600.0
2005-12-16 14:30:00,79.6,79.69,79.29,79.29,494000.0,55.0683,55.1306,54.8539,54.8539,494000.0
2005-12-16 15:00:00,79.3,79.36,78.59,78.93,1263000.0,54.8608,54.9023,54.3696,54.6048,1263000.0
2005-12-16 15:30:00,78.93,79.37,78.92,79.11,1298400.0,54.6048,54.9092,54.5979,54.7293,1298400.0
2005-12-19 09:30:00,79.35,79.4,78.1,78.34,1296900.0,54.8954,54.93,54.0306,54.1967,1296900.0
2005-12-19 10:00:00,78.34,78.44,77.59,78.09,676700.0,54.1967,54.2658,53.6778,54.0237,676700.0
2005-12-19 10:30:00,78.08,79.09,78.02,78.36,910800.0,54.0168,54.7155,53.9753,54.2105,910800.0
2005-12-19 11:00:00,78.36,78.62,78.33,78.46,379200.0,54.2105,54.3904,54.1897,54.2797,379200.0
2005-12-19 11:30:00,78.5,78.6,78.4,78.53,226600.0,54.3073,54.3765,54.2382,54.3281,226600.0
2005-12-19 12:00:00,78.54,78.59,78.43,78.44,258100.0,54.335,54.3696,54.2589,54.2658,258100.0
2005-12-19 12:30:00,78.44,78.52,78.28,78.29,260300.0,54.2658,54.3212,54.1551,54.1621,260300.0
2005-12-19 13:00:00,78.29,78.3,77.69,78.11,430800.0,54.1621,54.169,53.747,54.0375,430800.0
2005-12-19 13:30:00,78.11,78.14,77.65,77.8,391900.0,54.0375,54.0583,53.7193,53.8231,391900.0
2005-12-19 14:00:00,77.8,78.1,77.68,77.85,408000.0,53.8231,54.0306,53.7401,53.8577,408000.0
2005-12-19 14:30:00,77.86,78.12,77.82,78.01,360000.0,53.8646,54.0445,53.8369,53.9684,360000.0
2005-12-19 15:00:00,78.01,78.05,77.79,77.95,675000.0,53.9684,53.996,53.8162,53.9268,675000.0
2005-12-19 15:30:00,77.95,78.01,77.54,77.56,1159700.0,53.9268,53.9684,53.6432,53.657,1159700.0
2005-12-20 09:30:00,77.48,78.06,77.42,77.97,992300.0,53.6017,54.0029,53.5602,53.9407,992300.0
2005-12-20 10:00:00,78.0,78.01,77.31,77.65,517600.0,53.9614,53.9684,53.4841,53.7193,517600.0
2005-12-20 10:30:00,77.67,78.4,77.51,78.3,824200.0,53.7331,54.2382,53.6224,54.169,824200.0
2005-12-20 11:00:00,78.29,78.56,78.22,78.4,422800.0,54.1621,54.3489,54.1136,54.2382,422800.0
2005-12-20 11:30:00,78.4,78.61,78.38,78.46,256700.0,54.2382,54.3834,54.2243,54.2797,256700.0
2005-12-20 12:00:00,78.44,78.71,78.36,78.52,297600.0,54.2658,54.4526,54.2105,54.3212,297600.0
2005-12-20 12:30:00,78.53,78.98,78.43,78.96,213000.0,54.3281,54.6394,54.2589,54.6256,213000.0
2005-12-20 13:00:00,78.97,79.09,78.72,79.06,253100.0,54.6325,54.7155,54.4595,54.6948,253100.0
2005-12-20 13:30:00,79.06,79.08,78.66,78.86,233800.0,54.6948,54.7086,54.418,54.5564,233800.0
2005-12-20 14:00:00,78.85,79.23,78.72,79.1,445300.0,54.5495,54.8124,54.4595,54.7224,445300.0
2005-12-20 14:30:00,79.09,79.13,78.46,78.54,461200.0,54.7155,54.7432,54.2797,54.335,461200.0
2005-12-20 15:00:00,78.54,78.62,78.16,78.25,636300.0,54.335,54.3904,54.0721,54.1344,636300.0
2005-12-20 15:30:00,78.25,78.63,78.17,78.48,702800.0,54.1344,54.3973,54.079,54.2935,702800.0
2005-12-21 09:30:00,78.94,79.0,78.55,78.7,756300.0,54.6117,54.6533,54.3419,54.4457,756300.0
2005-12-21 10:00:00,78.7,78.76,78.51,78.7,434500.0,54.4457,54.4872,54.3143,54.4457,434500.0
2005-12-21 10:30:00,78.71,78.78,78.17,78.54,422900.0,54.4526,54.5011,54.079,54.335,422900.0
2005-12-21 11:00:00,78.54,78.76,78.4,78.75,234300.0,54.335,54.4872,54.2382,54.4803,234300.0
2005-12-21 11:30:00,78.76,78.87,78.66,78.83,277000.0,54.4872,54.5633,54.418,54.5356,277000.0
2005-12-21 12:00:00,78.81,79.3,78.81,79.29,347400.0,54.5218,54.8608,54.5218,54.8539,347400.0
2005-12-21 12:30:00,79.27,79.44,79.14,79.22,274900.0,54.84,54.9576,54.7501,54.8054,274900.0
2005-12-21 13:00:00,79.23,79.29,78.76,78.82,197600.0,54.8124,54.8539,54.4872,54.5287,197600.0
2005-12-21 13:30:00,78.84,79.0,78.33,78.92,416600.0,54.5426,54.6533,54.1897,54.5979,416600.0
2005-12-21 14:00:00,78.92,79.19,78.79,79.1,262100.0,54.5979,54.7847,54.508,54.7224,262100.0
2005-12-21 14:30:00,79.11,79.13,78.69,78.78,254500.0,54.7293,54.7432,54.4388,54.5011,254500.0
2005-12-21 15:00:00,78.76,79.0,78.6,78.85,392300.0,54.4872,54.6533,54.3765,54.5495,392300.0
2005-12-21 15:30:00,78.85,79.16,78.69,79.11,475300.0,54.5495,54.7639,54.4388,54.7293,475300.0
2005-12-22 09:30:00,79.3,79.98,79.27,79.94,714500.0,54.8608,55.3312,54.84,55.3036,714500.0
2005-12-22 10:00:00,79.94,79.95,79.56,79.91,578600.0,55.3036,55.3105,55.0407,55.2828,578600.0
2005-12-22 10:30:00,79.92,79.96,79.69,79.91,505800.0,55.2897,55.3174,55.1306,55.2828,505800.0
2005-12-22 11:00:00,79.91,80.13,79.79,80.03,392900.0,55.2828,55.435,55.1998,55.3658,392900.0
2005-12-22 11:30:00,80.03,80.37,80.03,80.3,399100.0,55.3658,55.601,55.3658,55.5526,399100.0
2005-12-22 12:00:00,80.3,80.37,80.1,80.13,194500.0,55.5526,55.601,55.4142,55.435,194500.0
2005-12-22 12:30:00,80.13,80.17,79.9,79.98,259400.0,55.435,55.4627,55.2759,55.3312,259400.0
2005-12-22 13:00:00,79.99,80.4,79.96,80.37,222300.0,55.3381,55.6218,55.3174,55.601,222300.0
2005-12-22 13:30:00,80.37,80.46,80.2,80.33,221700.0,55.601,55.6633,55.4834,55.5734,221700.0
2005-12-22 14:00:00,80.33,80.52,80.23,80.4,201200.0,55.5734,55.7048,55.5042,55.6218,201200.0
2005-12-22 14:30:00,80.4,80.5,80.25,80.5,211100.0,55.6218,55.691,55.518,55.691,211100.0
2005-12-22 15:00:00,80.5,80.66,80.48,80.59,306800.0,55.691,55.8017,55.6771,55.7532,306800.0
2005-12-22 15:30:00,80.59,81.31,80.58,81.07,1443000.0,55.7532,56.2513,55.7463,56.0853,1443000.0
2005-12-23 09:30:00,80.85,81.25,80.39,81.07,814800.0,55.9331,56.2098,55.6149,56.0853,814800.0
2005-12-23 10:00:00,81.1,81.2,80.75,80.79,298300.0,56.1061,56.1752,55.8639,55.8916,298300.0
2005-12-23 10:30:00,80.78,80.83,80.25,80.34,386000.0,55.8847,55.9193,55.518,55.5803,386000.0
2005-12-23 11:00:00,80.35,80.86,80.34,80.68,224300.0,55.5872,55.94,55.5803,55.8155,224300.0
2005-12-23 11:30:00,80.66,80.67,80.32,80.5,245200.0,55.8017,55.8086,55.5664,55.691,245200.0
2005-12-23 12:00:00,80.51,80.55,80.22,80.25,143400.0,55.6979,55.7256,55.4973,55.518,143400.0
2005-12-23 12:30:00,80.25,80.58,80.12,80.45,234800.0,55.518,55.7463,55.4281,55.6564,234800.0
2005-12-23 13:00:00,80.45,80.57,80.43,80.52,85500.0,55.6564,55.7394,55.6425,55.7048,85500.0
2005-12-23 13:30:00,80.54,80.62,80.46,80.5,82600.0,55.7186,55.774,55.6633,55.691,82600.0
2005-12-23 14:00:00,80.5,80.55,80.37,80.49,142600.0,55.691,55.7256,55.601,55.6841,142600.0
2005-12-23 14:30:00,80.5,80.77,80.48,80.74,179900.0,55.691,55.8778,55.6771,55.857,179900.0
2005-12-23 15:00:00,80.74,81.0,80.74,80.92,254300.0,55.857,56.0369,55.857,55.9815,254300.0
2005-12-23 15:30:00,80.92,80.99,80.86,80.9,308400.0,55.9815,56.03,55.94,55.9677,308400.0
2005-12-27 09:30:00,81.0,81.48,80.91,81.39,617500.0,56.0369,56.3689,55.9746,56.3067,617500.0
2005-12-27 10:00:00,81.39,81.39,81.1,81.27,298000.0,56.3067,56.3067,56.1061,56.2237,298000.0
2005-12-27 10:30:00,81.29,81.31,81.13,81.25,179000.0,56.2375,56.2513,56.1268,56.2098,179000.0
2005-12-27 11:00:00,81.25,81.28,80.55,80.61,407200.0,56.2098,56.2306,55.7256,55.7671,407200.0
2005-12-27 11:30:00,80.63,80.7,80.12,80.44,359900.0,55.7809,55.8293,55.4281,55.6495,359900.0
2005-12-27 12:00:00,80.45,80.64,80.2,80.61,249100.0,55.6564,55.7878,55.4834,55.7671,249100.0
2005-12-27 12:30:00,80.64,80.65,80.31,80.36,155200.0,55.7878,55.7947,55.5595,55.5941,155200.0
2005-12-27 13:00:00,80.36,80.63,80.33,80.47,191500.0,55.5941,55.7809,55.5734,55.6702,191500.0
2005-12-27 13:30:00,80.45,80.53,80.19,80.25,242800.0,55.6564,55.7117,55.4765,55.518,242800.0
2005-12-27 14:00:00,80.26,80.75,80.22,80.72,289800.0,55.5249,55.8639,55.4973,55.8432,289800.0
2005-12-27 14:30:00,80.76,80.77,80.57,80.6,184900.0,55.8708,55.8778,55.7394,55.7602,184900.0
2005-12-27 15:00:00,80.61,80.95,80.48,80.69,302500.0,55.7671,56.0023,55.6771,55.8224,302500.0
2005-12-27 15:30:00,80.7,80.7,80.17,80.29,471800.0,55.8293,55.8293,55.4627,55.5457,471800.0
2005-12-28 09:30:00,80.43,80.82,80.22,80.49,472700.0,55.6425,55.9124,55.4973,55.6841,472700.0
2005-12-28 10:00:00,80.49,80.73,80.29,80.65,248200.0,55.6841,55.8501,55.5457,55.7947,248200.0
2005-12-28 10:30:00,80.66,80.75,80.07,80.22,328800.0,55.8017,55.8639,55.3935,55.4973,328800.0
2005-12-28 11:00:00,80.23,80.38,80.21,80.37,133300.0,55.5042,55.608,55.4903,55.601,133300.0
2005-12-28 11:30:00,80.37,80.55,80.33,80.38,219600.0,55.601,55.7256,55.5734,55.608,219600.0
2005-12-28 12:00:00,80.38,80.4,80.05,80.29,204700.0,55.608,55.6218,55.3797,55.5457,204700.0
2005-12-28 12:30:00,80.28,80.35,79.91,80.16,240400.0,55.5388,55.5872,55.2828,55.4558,240400.0
2005-12-28 13:00:00,80.16,80.22,79.92,79.94,200700.0,55.4558,55.4973,55.2897,55.3036,200700.0
2005-12-28 13:30:00,79.95,80.12,79.9,79.91,244700.0,55.3105,55.4281,55.2759,55.2828,244700.0
2005-12-28 14:00:00,79.91,80.0,79.82,79.99,168900.0,55.2828,55.3451,55.2205,55.3381,168900.0
2005-12-28 14:30:00,79.99,80.0,79.81,79.88,165400.0,55.3381,55.3451,55.2136,55.262,165400.0
2005-12-28 15:00:00,79.89,79.95,79.75,79.92,175500.0,55.269,55.3105,55.1721,55.2897,175500.0
2005-12-28 15:30:00,79.93,80.0,79.68,79.73,441300.0,55.2966,55.3451,55.1237,55.1583,441300.0
2005-12-29 09:30:00,79.84,80.0,78.85,78.97,670800.0,55.2344,55.3451,54.5495,54.6325,670800.0
2005-12-29 10:00:00,78.99,79.0,78.38,78.74,503500.0,54.6463,54.6533,54.2243,54.4734,503500.0
2005-12-29 10:30:00,78.75,79.68,78.7,78.98,313800.0,54.4803,55.1237,54.4457,54.6394,313800.0
2005-12-29 11:00:00,78.99,79.4,78.95,79.35,318300.0,54.6463,54.93,54.6187,54.8954,318300.0
2005-12-29 11:30:00,79.37,79.43,79.09,79.28,200600.0,54.9092,54.9507,54.7155,54.847,200600.0
2005-12-29 12:00:00,79.28,79.37,79.18,79.19,171700.0,54.847,54.9092,54.7778,54.7847,171700.0
2005-12-29 12:30:00,79.21,79.5,79.2,79.43,127600.0,54.7985,54.9992,54.7916,54.9507,127600.0
2005-12-29 13:00:00,79.43,79.61,79.41,79.51,165700.0,54.9507,55.0753,54.9369,55.0061,165700.0
2005-12-29 13:30:00,79.49,79.49,79.32,79.42,135700.0,54.9922,54.9922,54.8746,54.9438,135700.0
2005-12-29 14:00:00,79.42,79.43,79.26,79.38,170500.0,54.9438,54.9507,54.8331,54.9161,170500.0
2005-12-29 14:30:00,79.35,79.53,79.25,79.53,204900.0,54.8954,55.0199,54.8262,55.0199,204900.0
2005-12-29 15:00:00,79.52,79.7,78.81,79.01,484800.0,55.013,55.1375,54.5218,54.6602,484800.0
2005-12-29 15:30:00,79.02,79.11,78.89,79.02,581900.0,54.6671,54.7293,54.5772,54.6671,581900.0
2005-12-30 09:30:00,78.59,78.99,78.36,78.76,379700.0,54.3696,54.6463,54.2105,54.4872,379700.0
2005-12-30 10:00:00,78.76,79.08,78.45,78.75,251000.0,54.4872,54.7086,54.2728,54.4803,251000.0
2005-12-30 10:30:00,78.78,79.0,78.35,78.49,193500.0,54.5011,54.6533,54.2036,54.3004,193500.0
2005-12-30 11:00:00,78.49,78.88,78.34,78.88,244500.0,54.3004,54.5702,54.1967,54.5702,244500.0
2005-12-30 11:30:00,78.88,79.21,78.82,79.01,274200.0,54.5702,54.7985,54.5287,54.6602,274200.0
2005-12-30 12:00:00,79.01,79.32,79.0,79.27,210600.0,54.6602,54.8746,54.6533,54.84,210600.0
2005-12-30 12:30:00,79.27,79.35,79.0,79.05,151100.0,54.84,54.8954,54.6533,54.6878,151100.0
2005-12-30 13:00:00,79.06,79.26,79.02,79.14,117200.0,54.6948,54.8331,54.6671,54.7501,117200.0
2005-12-30 13:30:00,79.15,79.35,79.11,79.29,159000.0,54.757,54.8954,54.7293,54.8539,159000.0
2005-12-30 14:00:00,79.31,79.31,79.05,79.06,158600.0,54.8677,54.8677,54.6878,54.6948,158600.0
2005-12-30 14:30:00,79.06,79.16,78.94,79.09,182600.0,54.6948,54.7639,54.6117,54.7155,182600.0
2005-12-30 15:00:00,79.1,79.1,78.8,78.97,316100.0,54.7224,54.7224,54.5149,54.6325,316100.0
2005-12-30 15:30:00,78.97,79.05,78.72,78.73,621500.0,54.6325,54.6878,54.4595,54.4665,621500.0
2006-01-03 09:30:00,79.35,79.83,78.25,78.75,1035300.0,54.8954,55.2275,54.1344,54.4803,1035300.0
2006-01-03 10:00:00,78.75,78.78,78.15,78.24,579000.0,54.4803,54.5011,54.0652,54.1275,579000.0
2006-01-03 10:30:00,78.25,78.55,78.1,78.54,616600.0,54.1344,54.3419,54.0306,54.335,616600.0
2006-01-03 11:00:00,78.54,78.7,78.31,78.47,440800.0,54.335,54.4457,54.1759,54.2866,440800.0
2006-01-03 11:30:00,78.49,78.8,78.43,78.69,299000.0,54.3004,54.5149,54.2589,54.4388,299000.0
2006-01-03 12:00:00,78.72,78.86,78.52,78.54,353600.0,54.4595,54.5564,54.3212,54.335,353600.0
2006-01-03 12:30:00,78.53,78.85,78.4,78.74,253000.0,54.3281,54.5495,54.2382,54.4734,253000.0
2006-01-03 13:00:00,78.75,78.87,78.66,78.82,202300.0,54.4803,54.5633,54.418,54.5287,202300.0
2006-01-03 13:30:00,78.84,79.05,78.71,78.74,329800.0,54.5426,54.6878,54.4526,54.4734,329800.0
2006-01-03 14:00:00,78.74,79.85,78.74,79.72,876400.0,54.4734,55.2413,54.4734,55.1514,876400.0
2006-01-03 14:30:00,79.75,80.4,79.74,80.29,749100.0,55.1721,55.6218,55.1652,55.5457,749100.0
2006-01-03 15:00:00,80.29,81.2,80.27,81.03,957400.0,55.5457,56.1752,55.5319,56.0576,957400.0
2006-01-03 15:30:00,81.03,81.24,80.13,80.44,1346800.0,56.0576,56.2029,55.435,55.6495,1346800.0
2006-01-04 09:30:00,80.19,80.41,79.69,79.69,863600.0,55.4765,55.6287,55.1306,55.1306,863600.0
2006-01-04 10:00:00,79.72,80.41,79.72,80.28,698400.0,55.1514,55.6287,55.1514,55.5388,698400.0
2006-01-04 10:30:00,80.27,80.29,79.71,79.77,501400.0,55.5319,55.5457,55.1444,55.1859,501400.0
2006-01-04 11:00:00,79.77,80.21,79.52,80.1,476300.0,55.1859,55.4903,55.013,55.4142,476300.0
2006-01-04 11:30:00,80.1,80.35,79.99,80.33,406000.0,55.4142,55.5872,55.3381,55.5734,406000.0
2006-01-04 12:00:00,80.33,80.5,79.99,80.07,447600.0,55.5734,55.691,55.3381,55.3935,447600.0
2006-01-04 12:30:00,80.06,80.25,79.99,80.02,274100.0,55.3866,55.518,55.3381,55.3589,274100.0
2006-01-04 13:00:00,80.03,80.2,79.8,79.95,306900.0,55.3658,55.4834,55.2067,55.3105,306900.0
2006-01-04 13:30:00,79.95,80.16,79.72,80.09,282600.0,55.3105,55.4558,55.1514,55.4073,282600.0
2006-01-04 14:00:00,80.1,80.2,79.75,80.03,362700.0,55.4142,55.4834,55.1721,55.3658,362700.0
2006-01-04 14:30:00,80.03,80.16,79.89,79.93,338900.0,55.3658,55.4558,55.269,55.2966,338900.0
2006-01-04 15:00:00,79.93,80.03,79.84,80.03,370800.0,55.2966,55.3658,55.2344,55.3658,370800.0
2006-01-04 15:30:00,80.01,80.17,79.87,80.02,788400.0,55.352,55.4627,55.2551,55.3589,788400.0
2006-01-05 09:30:00,79.91,80.0,79.51,79.65,789900.0,55.2828,55.3451,55.0061,55.1029,789900.0
2006-01-05 10:00:00,79.64,80.36,79.57,80.12,520800.0,55.096,55.5941,55.0476,55.4281,520800.0
2006-01-05 10:30:00,80.12,80.21,79.75,79.8,475400.0,55.4281,55.4903,55.1721,55.2067,475400.0
2006-01-05 11:00:00,79.8,79.81,79.43,79.43,530000.0,55.2067,55.2136,54.9507,54.9507,530000.0
2006-01-05 11:30:00,79.46,79.8,79.41,79.77,567300.0,54.9715,55.2067,54.9369,55.1859,567300.0
2006-01-05 12:00:00,79.77,79.94,79.58,79.8,281500.0,55.1859,55.3036,55.0545,55.2067,281500.0
2006-01-05 12:30:00,79.8,79.98,79.71,79.71,245500.0,55.2067,55.3312,55.1444,55.1444,245500.0
2006-01-05 13:00:00,79.71,79.85,79.65,79.74,200400.0,55.1444,55.2413,55.1029,55.1652,200400.0
2006-01-05 13:30:00,79.71,79.86,79.68,79.8,183600.0,55.1444,55.2482,55.1237,55.2067,183600.0
2006-01-05 14:00:00,79.8,79.81,79.34,79.38,304600.0,55.2067,55.2136,54.8885,54.9161,304600.0
2006-01-05 14:30:00,79.38,79.48,79.22,79.23,511100.0,54.9161,54.9853,54.8054,54.8124,511100.0
2006-01-05 15:00:00,79.24,79.3,78.98,79.0,744900.0,54.8193,54.8608,54.6394,54.6533,744900.0
2006-01-05 15:30:00,79.0,79.06,78.74,78.75,1070300.0,54.6533,54.6948,54.4734,54.4803,1070300.0
2006-01-06 09:30:00,79.3,79.72,79.0,79.29,1034000.0,54.8608,55.1514,54.6533,54.8539,1034000.0
2006-01-06 10:00:00,79.29,79.59,79.0,79.51,508200.0,54.8539,55.0614,54.6533,55.0061,508200.0
2006-01-06 10:30:00,79.52,79.55,78.9,78.96,506300.0,55.013,55.0337,54.5841,54.6256,506300.0
2006-01-06 11:00:00,78.97,79.45,78.96,79.31,704300.0,54.6325,54.9646,54.6256,54.8677,704300.0
2006-01-06 11:30:00,79.3,79.36,79.14,79.19,320400.0,54.8608,54.9023,54.7501,54.7847,320400.0
2006-01-06 12:00:00,79.17,79.5,79.17,79.29,307000.0,54.7709,54.9992,54.7709,54.8539,307000.0
2006-01-06 12:30:00,79.28,79.56,79.04,79.15,391200.0,54.847,55.0407,54.6809,54.757,391200.0
2006-01-06 13:00:00,79.14,79.15,78.9,78.91,315000.0,54.7501,54.757,54.5841,54.591,315000.0
2006-01-06 13:30:00,78.91,79.03,78.74,78.97,466700.0,54.591,54.674,54.4734,54.6325,466700.0
2006-01-06 14:00:00,78.97,79.13,78.88,78.99,493400.0,54.6325,54.7432,54.5702,54.6463,493400.0
2006-01-06 14:30:00,79.0,79.0,78.5,78.63,588600.0,54.6533,54.6533,54.3073,54.3973,588600.0
2006-01-06 15:00:00,78.63,78.74,78.33,78.53,846200.0,54.3973,54.4734,54.1897,54.3281,846200.0
2006-01-06 15:30:00,78.54,78.54,77.89,78.11,1534900.0,54.335,54.335,53.8853,54.0375,1534900.0
2006-01-09 09:30:00,78.25,78.74,78.11,78.52,972900.0,54.1344,54.4734,54.0375,54.3212,972900.0
2006-01-09 10:00:00,78.52,78.63,78.25,78.47,494500.0,54.3212,54.3973,54.1344,54.2866,494500.0
2006-01-09 10:30:00,78.46,78.6,78.4,78.45,475400.0,54.2797,54.3765,54.2382,54.2728,475400.0
2006-01-09 11:00:00,78.46,78.86,78.39,78.75,673800.0,54.2797,54.5564,54.2312,54.4803,673800.0
2006-01-09 11:30:00,78.75,78.92,78.6,78.77,586200.0,54.4803,54.5979,54.3765,54.4941,586200.0
2006-01-09 12:00:00,78.76,78.79,78.61,78.65,301600.0,54.4872,54.508,54.3834,54.4111,301600.0
2006-01-09 12:30:00,78.65,78.68,78.46,78.65,374500.0,54.4111,54.4319,54.2797,54.4111,374500.0
2006-01-09 13:00:00,78.66,78.84,78.58,78.63,611800.0,54.418,54.5426,54.3627,54.3973,611800.0
2006-01-09 13:30:00,78.64,78.74,78.55,78.7,352000.0,54.4042,54.4734,54.3419,54.4457,352000.0
2006-01-09 14:00:00,78.69,78.8,78.6,78.69,573900.0,54.4388,54.5149,54.3765,54.4388,573900.0
2006-01-09 14:30:00,78.69,78.75,78.5,78.68,377100.0,54.4388,54.4803,54.3073,54.4319,377100.0
2006-01-09 15:00:00,78.69,79.83,78.62,78.82,520000.0,54.4388,55.2275,54.3904,54.5287,520000.0
2006-01-09 15:30:00,78.82,79.09,78.73,78.97,1018500.0,54.5287,54.7155,54.4665,54.6325,1018500.0
2006-01-10 09:30:00,78.74,78.95,78.28,78.37,770000.0,54.4734,54.6187,54.1551,54.2174,770000.0
2006-01-10 10:00:00,78.37,78.53,78.14,78.32,526300.0,54.2174,54.3281,54.0583,54.1828,526300.0
2006-01-10 10:30:00,78.33,78.38,78.12,78.2,530700.0,54.1897,54.2243,54.0445,54.0998,530700.0
2006-01-10 11:00:00,78.2,78.21,77.76,77.95,764700.0,54.0998,54.1067,53.7954,53.9268,764700.0
2006-01-10 11:30:00,77.94,78.1,77.79,78.04,461600.0,53.9199,54.0306,53.8162,53.9891,461600.0
2006-01-10 12:00:00,78.04,78.18,77.91,77.97,316400.0,53.9891,54.086,53.8992,53.9407,316400.0
2006-01-10 12:30:00,77.97,78.05,77.79,77.82,444700.0,53.9407,53.996,53.8162,53.8369,444700.0
2006-01-10 13:00:00,77.82,78.05,77.76,78.0,493300.0,53.8369,53.996,53.7954,53.9614,493300.0
2006-01-10 13:30:00,78.0,78.01,77.82,77.85,345400.0,53.9614,53.9684,53.8369,53.8577,345400.0
2006-01-10 14:00:00,77.85,77.88,77.76,77.79,376900.0,53.8577,53.8784,53.7954,53.8162,376900.0
2006-01-10 14:30:00,77.79,77.81,77.67,77.76,414100.0,53.8162,53.83,53.7331,53.7954,414100.0
2006-01-10 15:00:00,77.76,77.88,77.6,77.84,606200.0,53.7954,53.8784,53.6847,53.8507,606200.0
2006-01-10 15:30:00,77.82,78.19,77.82,78.0,901700.0,53.8369,54.0929,53.8369,53.9614,901700.0
2006-01-11 09:30:00,77.89,78.57,77.51,78.17,1244600.0,53.8853,54.3558,53.6224,54.079,1244600.0
2006-01-11 10:00:00,78.16,78.49,77.97,78.4,764300.0,54.0721,54.3004,53.9407,54.2382,764300.0
2006-01-11 10:30:00,78.4,78.5,78.13,78.45,405600.0,54.2382,54.3073,54.0514,54.2728,405600.0
2006-01-11 11:00:00,78.45,78.5,78.24,78.38,407200.0,54.2728,54.3073,54.1275,54.2243,407200.0
2006-01-11 11:30:00,78.38,78.45,77.97,78.05,522800.0,54.2243,54.2728,53.9407,53.996,522800.0
2006-01-11 12:00:00,78.04,78.28,78.0,78.05,229000.0,53.9891,54.1551,53.9614,53.996,229000.0
2006-01-11 12:30:00,78.05,78.25,78.0,78.0,450000.0,53.996,54.1344,53.9614,53.9614,450000.0
2006-01-11 13:00:00,78.0,78.02,77.69,77.79,388500.0,53.9614,53.9753,53.747,53.8162,388500.0
2006-01-11 13:30:00,77.79,77.9,77.53,77.62,335700.0,53.8162,53.8923,53.6363,53.6985,335700.0
2006-01-11 14:00:00,77.61,77.63,77.4,77.44,398500.0,53.6916,53.7055,53.5463,53.574,398500.0
2006-01-11 14:30:00,77.44,77.76,77.37,77.74,466800.0,53.574,53.7954,53.5256,53.7816,466800.0
2006-01-11 15:00:00,77.74,77.82,77.62,77.74,424300.0,53.7816,53.8369,53.6985,53.7816,424300.0
2006-01-11 15:30:00,77.73,77.95,77.68,77.82,551500.0,53.7746,53.9268,53.7401,53.8369,551500.0
2006-01-12 09:30:00,77.38,77.47,76.82,77.01,964200.0,53.5325,53.5948,53.1451,53.2765,964200.0
2006-01-12 10:00:00,77.01,77.04,76.52,76.6,613600.0,53.2765,53.2973,52.9376,52.9929,613600.0
2006-01-12 10:30:00,76.58,76.67,76.21,76.41,1049500.0,52.9791,53.0413,52.7231,52.8615,1049500.0
2006-01-12 11:00:00,76.41,76.82,76.35,76.75,693800.0,52.8615,53.1451,52.8199,53.0967,693800.0
2006-01-12 11:30:00,76.76,77.02,76.75,76.83,560300.0,53.1036,53.2835,53.0967,53.152,560300.0
2006-01-12 12:00:00,76.81,76.83,76.57,76.65,441300.0,53.1382,53.152,52.9721,53.0275,441300.0
2006-01-12 12:30:00,76.65,76.84,76.63,76.84,210300.0,53.0275,53.1589,53.0137,53.1589,210300.0
2006-01-12 13:00:00,76.84,77.17,76.78,77.16,223700.0,53.1589,53.3872,53.1174,53.3803,223700.0
2006-01-12 13:30:00,77.15,77.4,77.11,77.17,340700.0,53.3734,53.5463,53.3457,53.3872,340700.0
2006-01-12 14:00:00,77.16,77.18,76.9,77.03,388000.0,53.3803,53.3941,53.2004,53.2904,388000.0
2006-01-12 14:30:00,77.03,77.32,76.89,77.29,409400.0,53.2904,53.491,53.1935,53.4702,409400.0
2006-01-12 15:00:00,77.3,77.5,77.06,77.09,786800.0,53.4772,53.6155,53.3111,53.3319,786800.0
2006-01-12 15:30:00,77.08,77.22,77.04,77.19,837700.0,53.325,53.4218,53.2973,53.4011,837700.0
2006-01-13 09:30:00,77.56,77.92,77.12,77.8,826600.0,53.657,53.9061,53.3526,53.8231,826600.0
2006-01-13 10:00:00,77.83,78.01,77.6,77.91,663700.0,53.8438,53.9684,53.6847,53.8992,663700.0
2006-01-13 10:30:00,77.94,78.0,77.7,77.9,372300.0,53.9199,53.9614,53.7539,53.8923,372300.0
2006-01-13 11:00:00,77.93,78.5,77.85,78.33,610900.0,53.913,54.3073,53.8577,54.1897,610900.0
2006-01-13 11:30:00,78.33,78.43,78.17,78.38,430700.0,54.1897,54.2589,54.079,54.2243,430700.0
2006-01-13 12:00:00,78.4,78.51,78.29,78.4,254200.0,54.2382,54.3143,54.1621,54.2382,254200.0
2006-01-13 12:30:00,78.41,78.42,78.1,78.12,322100.0,54.2451,54.252,54.0306,54.0445,322100.0
2006-01-13 13:00:00,78.11,78.17,78.03,78.11,274000.0,54.0375,54.079,53.9822,54.0375,274000.0
2006-01-13 13:30:00,78.12,78.13,77.9,77.94,225200.0,54.0445,54.0514,53.8923,53.9199,225200.0
2006-01-13 14:00:00,77.93,77.95,77.35,77.41,402100.0,53.913,53.9268,53.5118,53.5533,402100.0
2006-01-13 14:30:00,77.41,77.84,77.4,77.74,373100.0,53.5533,53.8507,53.5463,53.7816,373100.0
2006-01-13 15:00:00,77.74,77.77,77.58,77.69,333500.0,53.7816,53.8023,53.6709,53.747,333500.0
2006-01-13 15:30:00,77.7,77.73,77.48,77.58,606700.0,53.7539,53.7746,53.6017,53.6709,606700.0
2006-01-17 09:30:00,77.37,78.06,77.09,78.0,858600.0,53.5256,54.0029,53.3319,53.9614,858600.0
2006-01-17 10:00:00,78.01,78.4,77.77,78.26,443000.0,53.9684,54.2382,53.8023,54.1413,443000.0
2006-01-17 10:30:00,78.25,78.33,77.87,77.91,262900.0,54.1344,54.1897,53.8715,53.8992,262900.0
2006-01-17 11:00:00,77.91,78.18,77.89,78.08,282300.0,53.8992,54.086,53.8853,54.0168,282300.0
2006-01-17 11:30:00,78.07,78.07,77.71,77.84,198400.0,54.0099,54.0099,53.7608,53.8507,198400.0
2006-01-17 12:00:00,77.92,78.06,77.8,77.98,287500.0,53.9061,54.0029,53.8231,53.9476,287500.0
2006-01-17 12:30:00,77.99,78.01,77.8,77.91,204400.0,53.9545,53.9684,53.8231,53.8992,204400.0
2006-01-17 13:00:00,77.9,77.91,77.68,77.87,273800.0,53.8923,53.8992,53.7401,53.8715,273800.0
2006-01-17 13:30:00,77.87,78.15,77.72,78.11,245400.0,53.8715,54.0652,53.7677,54.0375,245400.0
2006-01-17 14:00:00,78.12,78.32,77.93,78.04,292900.0,54.0445,54.1828,53.913,53.9891,292900.0
2006-01-17 14:30:00,78.03,78.34,77.98,78.32,221500.0,53.9822,54.1967,53.9476,54.1828,221500.0
2006-01-17 15:00:00,78.34,78.39,78.22,78.36,304000.0,54.1967,54.2312,54.1136,54.2105,304000.0
2006-01-17 15:30:00,78.36,78.39,78.16,78.25,467200.0,54.2105,54.2312,54.0721,54.1344,467200.0
2006-01-18 09:30:00,78.24,78.58,77.79,77.86,960000.0,54.1275,54.3627,53.8162,53.8646,960000.0
2006-01-18 10:00:00,77.87,78.34,77.68,78.09,623300.0,53.8715,54.1967,53.7401,54.0237,623300.0
2006-01-18 10:30:00,78.09,78.13,77.85,77.86,433000.0,54.0237,54.0514,53.8577,53.8646,433000.0
2006-01-18 11:00:00,77.87,78.42,77.85,78.41,347400.0,53.8715,54.252,53.8577,54.2451,347400.0
2006-01-18 11:30:00,78.4,78.91,77.68,78.51,550700.0,54.2382,54.591,53.7401,54.3143,550700.0
2006-01-18 12:00:00,78.55,78.8,78.53,78.75,345600.0,54.3419,54.5149,54.3281,54.4803,345600.0
2006-01-18 12:30:00,78.75,79.06,77.75,78.83,368300.0,54.4803,54.6948,53.7885,54.5356,368300.0
2006-01-18 13:00:00,78.83,78.88,78.59,78.69,340500.0,54.5356,54.5702,54.3696,54.4388,340500.0
2006-01-18 13:30:00,78.69,78.75,78.56,78.67,256700.0,54.4388,54.4803,54.3489,54.425,256700.0
2006-01-18 14:00:00,78.67,79.12,78.67,78.94,440200.0,54.425,54.7363,54.425,54.6117,440200.0
2006-01-18 14:30:00,78.94,79.15,78.5,78.56,539600.0,54.6117,54.757,54.3073,54.3489,539600.0
2006-01-18 15:00:00,78.56,78.89,78.56,78.8,409100.0,54.3489,54.5772,54.3489,54.5149,409100.0
2006-01-18 15:30:00,78.8,79.06,78.62,78.83,836200.0,54.5149,54.6948,54.3904,54.5356,836200.0
2006-01-19 09:30:00,78.7,78.7,77.66,77.91,887400.0,54.4457,54.4457,53.7262,53.8992,887400.0
2006-01-19 10:00:00,77.9,77.98,77.66,77.75,678100.0,53.8923,53.9476,53.7262,53.7885,678100.0
2006-01-19 10:30:00,77.75,77.98,77.4,77.79,720300.0,53.7885,53.9476,53.5463,53.8162,720300.0
2006-01-19 11:00:00,77.79,77.83,77.52,77.75,491800.0,53.8162,53.8438,53.6294,53.7885,491800.0
2006-01-19 11:30:00,77.77,78.12,77.7,78.03,348300.0,53.8023,54.0445,53.7539,53.9822,348300.0
2006-01-19 12:00:00,77.96,78.15,77.81,77.88,306500.0,53.9338,54.0652,53.83,53.8784,306500.0
2006-01-19 12:30:00,77.87,78.03,77.81,78.0,386300.0,53.8715,53.9822,53.83,53.9614,386300.0
2006-01-19 13:00:00,78.0,78.25,77.96,78.09,337400.0,53.9614,54.1344,53.9338,54.0237,337400.0
2006-01-19 13:30:00,78.1,78.48,77.97,78.43,318100.0,54.0306,54.2935,53.9407,54.2589,318100.0
2006-01-19 14:00:00,78.41,78.65,78.07,78.25,346200.0,54.2451,54.4111,54.0099,54.1344,346200.0
2006-01-19 14:30:00,78.25,78.46,78.1,78.41,300300.0,54.1344,54.2797,54.0306,54.2451,300300.0
2006-01-19 15:00:00,78.42,78.43,78.05,78.41,355800.0,54.252,54.2589,53.996,54.2451,355800.0
2006-01-19 15:30:00,78.42,78.56,78.14,78.35,768000.0,54.252,54.3489,54.0583,54.2036,768000.0
2006-01-20 09:30:00,78.55,78.89,77.89,78.08,1354300.0,54.3419,54.5772,53.8853,54.0168,1354300.0
2006-01-20 10:00:00,78.09,78.09,77.4,77.41,484400.0,54.0237,54.0237,53.5463,53.5533,484400.0
2006-01-20 10:30:00,77.42,77.47,76.49,77.12,1156400.0,53.5602,53.5948,52.9168,53.3526,1156400.0
2006-01-20 11:00:00,77.12,77.25,76.86,77.0,592300.0,53.3526,53.4426,53.1728,53.2696,592300.0
2006-01-20 11:30:00,77.0,77.09,76.38,76.46,621800.0,53.2696,53.3319,52.8407,52.896,621800.0
2006-01-20 12:00:00,76.46,76.81,76.39,76.67,445500.0,52.896,53.1382,52.8476,53.0413,445500.0
2006-01-20 12:30:00,76.68,76.7,76.07,76.38,604100.0,53.0482,53.0621,52.6262,52.8407,604100.0
2006-01-20 13:00:00,76.4,76.5,76.16,76.25,659300.0,52.8545,52.9237,52.6885,52.7508,659300.0
2006-01-20 13:30:00,76.25,76.32,76.01,76.02,580900.0,52.7508,52.7992,52.5847,52.5916,580900.0
2006-01-20 14:00:00,76.03,76.36,75.87,76.17,504400.0,52.5986,52.8269,52.4879,52.6954,504400.0
2006-01-20 14:30:00,76.19,76.33,75.99,76.04,522200.0,52.7093,52.8061,52.5709,52.6055,522200.0
2006-01-20 15:00:00,76.05,76.31,76.03,76.06,596600.0,52.6124,52.7923,52.5986,52.6193,596600.0
2006-01-20 15:30:00,76.08,76.11,75.49,75.71,1194600.0,52.6332,52.6539,52.225,52.3772,1194600.0
2006-01-23 09:30:00,75.97,76.0,73.82,73.86,1941900.0,52.5571,52.5778,51.0697,51.0973,1941900.0
2006-01-23 10:00:00,73.87,74.5,73.64,74.18,1411900.0,51.1042,51.5401,50.9451,51.3187,1411900.0
2006-01-23 10:30:00,74.19,74.6,74.01,74.42,1134900.0,51.3256,51.6093,51.2011,51.4847,1134900.0
2006-01-23 11:00:00,74.42,74.49,74.26,74.4,780500.0,51.4847,51.5332,51.3741,51.4709,780500.0
2006-01-23 11:30:00,74.4,74.7,74.06,74.1,966700.0,51.4709,51.6785,51.2357,51.2634,966700.0
2006-01-23 12:00:00,74.1,74.35,73.52,73.6,1043700.0,51.2634,51.4363,50.8621,50.9175,1043700.0
2006-01-23 12:30:00,73.6,73.91,73.59,73.8,907600.0,50.9175,51.1319,50.9105,51.0558,907600.0
2006-01-23 13:00:00,73.79,74.73,73.57,73.74,610900.0,51.0489,51.6992,50.8967,51.0143,610900.0
2006-01-23 13:30:00,73.74,74.05,73.65,74.0,1094500.0,51.0143,51.2288,50.952,51.1942,1094500.0
2006-01-23 14:00:00,74.01,74.28,73.95,74.18,720900.0,51.2011,51.3879,51.1596,51.3187,720900.0
2006-01-23 14:30:00,74.19,74.32,74.1,74.26,691700.0,51.3256,51.4156,51.2634,51.3741,691700.0
2006-01-23 15:00:00,74.26,74.27,74.09,74.22,766500.0,51.3741,51.381,51.2564,51.3464,766500.0
2006-01-23 15:30:00,74.22,75.23,74.2,74.9,2889100.0,51.3464,52.0451,51.3325,51.8168,2889100.0
2006-01-24 09:30:00,75.2,75.71,75.12,75.68,1550200.0,52.0244,52.3772,51.969,52.3564,1550200.0
2006-01-24 10:00:00,75.68,75.85,75.05,75.06,817400.0,52.3564,52.474,51.9206,51.9275,817400.0
2006-01-24 10:30:00,75.08,75.31,74.85,74.86,941100.0,51.9413,52.1005,51.7822,51.7891,941100.0
2006-01-24 11:00:00,74.87,75.24,74.82,75.01,580800.0,51.7961,52.052,51.7615,51.8929,580800.0
2006-01-24 11:30:00,75.0,75.1,74.95,75.1,501400.0,51.886,51.9552,51.8514,51.9552,501400.0
2006-01-24 12:00:00,75.08,75.34,75.0,75.03,477700.0,51.9413,52.1212,51.886,51.9068,477700.0
2006-01-24 12:30:00,75.03,75.1,74.9,74.94,281200.0,51.9068,51.9552,51.8168,51.8445,281200.0
2006-01-24 13:00:00,74.95,75.13,74.91,75.12,208100.0,51.8514,51.9759,51.8237,51.969,208100.0
2006-01-24 13:30:00,75.12,75.13,74.85,75.03,311300.0,51.969,51.9759,51.7822,51.9068,311300.0
2006-01-24 14:00:00,75.02,75.38,74.99,75.13,549100.0,51.8998,52.1489,51.8791,51.9759,549100.0
2006-01-24 14:30:00,75.13,75.21,74.9,74.9,521200.0,51.9759,52.0313,51.8168,51.8168,521200.0
2006-01-24 15:00:00,74.91,75.1,74.9,75.1,503400.0,51.8237,51.9552,51.8168,51.9552,503400.0
2006-01-24 15:30:00,75.1,75.44,74.91,74.92,1307100.0,51.9552,52.1904,51.8237,51.8307,1307100.0
2006-01-25 09:30:00,75.67,75.8,74.97,75.65,1052600.0,52.3495,52.4394,51.8652,52.3357,1052600.0
2006-01-25 10:00:00,75.66,76.0,75.35,75.62,716700.0,52.3426,52.5778,52.1281,52.3149,716700.0
2006-01-25 10:30:00,75.6,76.1,75.5,76.07,586700.0,52.3011,52.647,52.2319,52.6262,586700.0
2006-01-25 11:00:00,76.07,76.27,75.9,76.05,608600.0,52.6262,52.7646,52.5086,52.6124,608600.0
2006-01-25 11:30:00,76.04,76.19,75.97,76.15,435400.0,52.6055,52.7093,52.5571,52.6816,435400.0
2006-01-25 12:00:00,76.14,76.14,75.6,75.71,426000.0,52.6747,52.6747,52.3011,52.3772,426000.0
2006-01-25 12:30:00,75.72,76.19,75.72,76.15,306600.0,52.3841,52.7093,52.3841,52.6816,306600.0
2006-01-25 13:00:00,76.15,76.25,75.61,75.66,401700.0,52.6816,52.7508,52.308,52.3426,401700.0
2006-01-25 13:30:00,75.66,75.72,75.26,75.28,272600.0,52.3426,52.3841,52.0659,52.0797,272600.0
2006-01-25 14:00:00,75.27,75.66,75.2,75.32,425500.0,52.0728,52.3426,52.0244,52.1074,425500.0
2006-01-25 14:30:00,75.32,75.52,75.28,75.42,563000.0,52.1074,52.2457,52.0797,52.1766,563000.0
2006-01-25 15:00:00,75.41,75.66,75.31,75.39,816700.0,52.1696,52.3426,52.1005,52.1558,816700.0
2006-01-25 15:30:00,75.39,75.51,75.12,75.45,1075200.0,52.1558,52.2388,51.969,52.1973,1075200.0
2006-01-26 09:30:00,74.36,74.93,74.0,74.4,3198400.0,51.4432,51.8376,51.1942,51.4709,3198400.0
2006-01-26 10:00:00,74.4,74.42,73.48,73.65,2345800.0,51.4709,51.4847,50.8344,50.952,2345800.0
2006-01-26 10:30:00,73.65,73.73,72.7,72.81,2276400.0,50.952,51.0074,50.2948,50.3709,2276400.0
2006-01-26 11:00:00,72.81,73.2,72.47,72.64,1816800.0,50.3709,50.6407,50.1357,50.2533,1816800.0
2006-01-26 11:30:00,72.64,72.77,71.44,72.25,5283100.0,50.2533,50.3433,49.4231,49.9835,5283100.0
2006-01-26 12:00:00,72.24,72.56,71.94,72.05,2119500.0,49.9766,50.198,49.769,49.8451,2119500.0
2006-01-26 12:30:00,72.05,72.25,71.78,71.98,2083400.0,49.8451,49.9835,49.6584,49.7967,2083400.0
2006-01-26 13:00:00,71.98,72.1,71.66,71.75,1379700.0,49.7967,49.8797,49.5753,49.6376,1379700.0
2006-01-26 13:30:00,71.74,72.03,71.72,71.9,1241500.0,49.6307,49.8313,49.6168,49.7414,1241500.0
2006-01-26 14:00:00,71.9,72.05,71.52,71.99,2469200.0,49.7414,49.8451,49.4785,49.8036,2469200.0
2006-01-26 14:30:00,71.98,72.04,71.87,71.92,1484100.0,49.7967,49.8382,49.7206,49.7552,1484100.0
2006-01-26 15:00:00,71.92,72.25,71.86,72.0,1759200.0,49.7552,49.9835,49.7137,49.8106,1759200.0
2006-01-26 15:30:00,72.0,72.41,71.9,71.9,4712700.0,49.8106,50.0942,49.7414,49.7414,4712700.0
2006-01-27 09:30:00,71.54,71.84,71.15,71.51,2901200.0,49.4923,49.6999,49.2225,49.4716,2901200.0
2006-01-27 10:00:00,71.51,71.7,71.3,71.46,1949500.0,49.4716,49.603,49.3263,49.437,1949500.0
2006-01-27 10:30:00,71.46,71.58,71.33,71.41,1718600.0,49.437,49.52,49.347,49.4024,1718600.0
2006-01-27 11:00:00,71.42,71.44,71.25,71.32,1404600.0,49.4093,49.4231,49.2917,49.3401,1404600.0
2006-01-27 11:30:00,71.32,71.39,71.0,71.17,1955100.0,49.3401,49.3886,49.1187,49.2364,1955100.0
2006-01-27 12:00:00,71.18,71.32,71.11,71.12,771600.0,49.2433,49.3401,49.1948,49.2018,771600.0
2006-01-27 12:30:00,71.12,71.46,71.11,71.36,3282000.0,49.2018,49.437,49.1948,49.3678,3282000.0
2006-01-27 13:00:00,71.36,71.5,71.36,71.39,784100.0,49.3678,49.4647,49.3678,49.3886,784100.0
2006-01-27 13:30:00,71.4,71.4,71.03,71.16,768600.0,49.3955,49.3955,49.1395,49.2294,768600.0
2006-01-27 14:00:00,71.16,71.25,71.11,71.2,933100.0,49.2294,49.2917,49.1948,49.2571,933100.0
2006-01-27 14:30:00,71.2,71.25,70.86,71.02,1292600.0,49.2571,49.2917,49.0219,49.1326,1292600.0
2006-01-27 15:00:00,71.02,71.84,70.84,70.84,1236200.0,49.1326,49.6999,49.0081,49.0081,1236200.0
2006-01-27 15:30:00,70.84,71.32,70.65,71.3,1773600.0,49.0081,49.3401,48.8766,49.3263,1773600.0
2006-01-30 09:30:00,71.75,72.16,71.73,71.86,1982200.0,49.6376,49.9212,49.6238,49.7137,1982200.0
2006-01-30 10:00:00,71.86,72.41,71.77,72.34,1226900.0,49.7137,50.0942,49.6514,50.0458,1226900.0
2006-01-30 10:30:00,72.35,72.36,72.15,72.32,801300.0,50.0527,50.0596,49.9143,50.0319,801300.0
2006-01-30 11:00:00,72.32,72.55,72.25,72.49,1276000.0,50.0319,50.1911,49.9835,50.1495,1276000.0
2006-01-30 11:30:00,72.5,73.34,72.49,73.16,1783800.0,50.1565,50.7376,50.1495,50.6131,1783800.0
2006-01-30 12:00:00,73.15,73.17,72.88,72.95,1413800.0,50.6061,50.62,50.4194,50.4678,1413800.0
2006-01-30 12:30:00,72.95,73.04,72.88,72.9,1053400.0,50.4678,50.53,50.4194,50.4332,1053400.0
2006-01-30 13:00:00,72.91,73.04,72.75,72.84,996200.0,50.4401,50.53,50.3294,50.3917,996200.0
2006-01-30 13:30:00,72.84,72.98,72.75,72.83,863800.0,50.3917,50.4885,50.3294,50.3848,863800.0
2006-01-30 14:00:00,72.81,72.85,72.42,72.51,667100.0,50.3709,50.3986,50.1011,50.1634,667100.0
2006-01-30 14:30:00,72.52,72.52,72.4,72.46,386700.0,50.1703,50.1703,50.0873,50.1288,386700.0
2006-01-30 15:00:00,72.46,72.49,72.38,72.43,747600.0,50.1288,50.1495,50.0734,50.108,747600.0
2006-01-30 15:30:00,72.44,72.46,72.27,72.37,902500.0,50.115,50.1288,49.9973,50.0665,902500.0
2006-01-31 09:30:00,72.6,73.03,72.5,72.82,1200200.0,50.2256,50.5231,50.1565,50.3778,1200200.0
2006-01-31 10:00:00,72.82,72.91,72.61,72.89,723200.0,50.3778,50.4401,50.2326,50.4263,723200.0
2006-01-31 10:30:00,72.9,73.19,72.89,73.05,597100.0,50.4332,50.6338,50.4263,50.537,597100.0
2006-01-31 11:00:00,73.05,73.15,72.95,73.04,663400.0,50.537,50.6061,50.4678,50.53,663400.0
2006-01-31 11:30:00,73.05,73.11,72.69,72.71,775100.0,50.537,50.5785,50.2879,50.3017,775100.0
2006-01-31 12:00:00,72.71,72.92,72.7,72.88,452000.0,50.3017,50.447,50.2948,50.4194,452000.0
2006-01-31 12:30:00,72.88,72.98,72.81,72.86,501100.0,50.4194,50.4885,50.3709,50.4055,501100.0
2006-01-31 13:00:00,72.87,72.89,72.55,72.7,394000.0,50.4124,50.4263,50.1911,50.2948,394000.0
2006-01-31 13:30:00,72.7,72.8,72.32,72.64,523200.0,50.2948,50.364,50.0319,50.2533,523200.0
2006-01-31 14:00:00,72.63,72.66,71.94,72.24,937700.0,50.2464,50.2672,49.769,49.9766,937700.0
2006-01-31 14:30:00,72.38,72.51,71.76,72.47,838500.0,50.0734,50.1634,49.6445,50.1357,838500.0
2006-01-31 15:00:00,72.48,73.0,72.45,72.97,995000.0,50.1426,50.5024,50.1219,50.4816,995000.0
2006-01-31 15:30:00,72.98,73.06,72.78,72.89,936200.0,50.4885,50.5439,50.3502,50.4263,936200.0
2006-02-01 09:30:00,80.01,80.03,77.0,77.5,8559400.0,55.352,55.3658,53.2696,53.6155,8559400.0
2006-02-01 10:00:00,77.5,78.6,77.4,77.72,3651500.0,53.6155,54.3765,53.5463,53.7677,3651500.0
2006-02-01 10:30:00,77.71,77.84,77.38,77.5,1719000.0,53.7608,53.8507,53.5325,53.6155,1719000.0
2006-02-01 11:00:00,77.51,77.67,76.72,76.72,2152400.0,53.6224,53.7331,53.0759,53.0759,2152400.0
2006-02-01 11:30:00,76.73,77.7,76.33,76.74,1918500.0,53.0828,53.7539,52.8061,53.0898,1918500.0
2006-02-01 12:00:00,76.73,76.97,76.53,76.91,1018900.0,53.0828,53.2489,52.9445,53.2074,1018900.0
2006-02-01 12:30:00,76.91,77.23,76.73,76.76,590800.0,53.2074,53.4287,53.0828,53.1036,590800.0
2006-02-01 13:00:00,76.78,76.8,76.03,76.35,878700.0,53.1174,53.1313,52.5986,52.8199,878700.0
2006-02-01 13:30:00,76.33,76.36,75.88,76.19,1359300.0,52.8061,52.8269,52.4948,52.7093,1359300.0
2006-02-01 14:00:00,76.18,76.57,75.93,76.08,873200.0,52.7023,52.9721,52.5294,52.6332,873200.0
2006-02-01 14:30:00,76.08,76.34,75.59,75.66,946800.0,52.6332,52.813,52.2942,52.3426,946800.0
2006-02-01 15:00:00,75.68,76.12,75.59,76.05,1035200.0,52.3564,52.6608,52.2942,52.6124,1035200.0
2006-02-01 15:30:00,76.06,76.47,75.73,76.18,1753100.0,52.6193,52.903,52.391,52.7023,1753100.0
2006-02-02 09:30:00,76.28,76.45,75.74,76.12,1136000.0,52.7715,52.8891,52.3979,52.6608,1136000.0
2006-02-02 10:00:00,76.14,76.19,75.53,75.67,762600.0,52.6747,52.7093,52.2527,52.3495,762600.0
2006-02-02 10:30:00,75.68,75.68,75.03,75.19,1054000.0,52.3564,52.3564,51.9068,52.0174,1054000.0
2006-02-02 11:00:00,75.19,75.37,74.79,75.11,874900.0,52.0174,52.142,51.7407,51.9621,874900.0
2006-02-02 11:30:00,75.11,75.3,74.85,74.86,593100.0,51.9621,52.0935,51.7822,51.7891,593100.0
2006-02-02 12:00:00,74.85,75.04,74.35,74.57,557800.0,51.7822,51.9137,51.4363,51.5885,557800.0
2006-02-02 12:30:00,74.59,74.93,74.45,74.49,375100.0,51.6024,51.8376,51.5055,51.5332,375100.0
2006-02-02 13:00:00,74.48,74.91,74.38,74.7,566400.0,51.5263,51.8237,51.4571,51.6785,566400.0
2006-02-02 13:30:00,74.71,75.09,74.48,74.87,458500.0,51.6854,51.9483,51.5263,51.7961,458500.0
2006-02-02 14:00:00,74.9,75.21,74.75,74.94,482500.0,51.8168,52.0313,51.713,51.8445,482500.0
2006-02-02 14:30:00,74.95,75.02,74.56,74.57,458600.0,51.8514,51.8998,51.5816,51.5885,458600.0
2006-02-02 15:00:00,74.56,75.17,74.4,75.04,717400.0,51.5816,52.0036,51.4709,51.9137,717400.0
2006-02-02 15:30:00,75.04,75.11,74.66,74.72,962700.0,51.9137,51.9621,51.6508,51.6923,962700.0
2006-02-03 09:30:00,74.51,75.0,74.0,74.38,850700.0,51.547,51.886,51.1942,51.4571,850700.0
2006-02-03 10:00:00,74.4,74.81,74.25,74.34,708000.0,51.4709,51.7546,51.3671,51.4294,708000.0
2006-02-03 10:30:00,74.34,74.7,73.76,74.58,631800.0,51.4294,51.6785,51.0281,51.5954,631800.0
2006-02-03 11:00:00,74.58,74.62,74.25,74.5,335800.0,51.5954,51.6231,51.3671,51.5401,335800.0
2006-02-03 11:30:00,74.5,74.93,74.45,74.77,317000.0,51.5401,51.8376,51.5055,51.7269,317000.0
2006-02-03 12:00:00,74.77,74.93,74.38,74.55,363400.0,51.7269,51.8376,51.4571,51.5747,363400.0
2006-02-03 12:30:00,74.55,74.66,74.43,74.47,297200.0,51.5747,51.6508,51.4917,51.5193,297200.0
2006-02-03 13:00:00,74.49,75.1,74.48,75.05,405400.0,51.5332,51.9552,51.5263,51.9206,405400.0
2006-02-03 13:30:00,75.05,75.07,74.8,74.83,255900.0,51.9206,51.9344,51.7476,51.7684,255900.0
2006-02-03 14:00:00,74.83,75.0,74.49,74.5,542900.0,51.7684,51.886,51.5332,51.5401,542900.0
2006-02-03 14:30:00,74.5,74.69,74.42,74.64,475300.0,51.5401,51.6715,51.4847,51.6369,475300.0
2006-02-03 15:00:00,74.64,74.89,74.59,74.68,343800.0,51.6369,51.8099,51.6024,51.6646,343800.0
2006-02-03 15:30:00,74.67,74.84,74.32,74.62,747900.0,51.6577,51.7753,51.4156,51.6231,747900.0
2006-02-06 09:30:00,74.42,75.45,74.21,74.33,827200.0,51.4847,52.1973,51.3395,51.4225,827200.0
2006-02-06 10:00:00,74.32,74.52,74.25,74.25,522900.0,51.4156,51.5539,51.3671,51.3671,522900.0
2006-02-06 10:30:00,74.25,74.48,74.24,74.48,335800.0,51.3671,51.5263,51.3602,51.5263,335800.0
2006-02-06 11:00:00,74.48,74.51,74.31,74.33,406000.0,51.5263,51.547,51.4086,51.4225,406000.0
2006-02-06 11:30:00,74.36,74.52,74.34,74.51,297800.0,51.4432,51.5539,51.4294,51.547,297800.0
2006-02-06 12:00:00,74.5,74.6,74.17,74.21,286200.0,51.5401,51.6093,51.3118,51.3395,286200.0
2006-02-06 12:30:00,74.23,74.28,74.06,74.13,213100.0,51.3533,51.3879,51.2357,51.2841,213100.0
2006-02-06 13:00:00,74.12,74.22,74.07,74.11,153400.0,51.2772,51.3464,51.2426,51.2703,153400.0
2006-02-06 13:30:00,74.12,74.18,73.9,73.99,275800.0,51.2772,51.3187,51.125,51.1873,275800.0
2006-02-06 14:00:00,73.94,73.97,73.57,73.8,354200.0,51.1527,51.1734,50.8967,51.0558,354200.0
2006-02-06 14:30:00,73.79,73.85,73.5,73.51,573300.0,51.0489,51.0904,50.8483,50.8552,573300.0
2006-02-06 15:00:00,73.52,74.14,73.4,73.42,758500.0,50.8621,51.291,50.7791,50.7929,758500.0
2006-02-06 15:30:00,73.42,73.75,73.4,73.53,880600.0,50.7929,51.0212,50.7791,50.869,880600.0
2006-02-07 09:30:00,73.44,73.64,72.56,72.78,1078300.0,50.8068,50.9451,50.198,50.3502,1078300.0
2006-02-07 10:00:00,72.76,72.84,72.35,72.42,914100.0,50.3363,50.3917,50.0527,50.1011,914100.0
2006-02-07 10:30:00,72.4,72.6,72.03,72.48,879900.0,50.0873,50.2256,49.8313,50.1426,879900.0
2006-02-07 11:00:00,72.48,73.24,72.37,72.77,821600.0,50.1426,50.6684,50.0665,50.3433,821600.0
2006-02-07 11:30:00,72.77,73.06,72.77,72.89,632600.0,50.3433,50.5439,50.3433,50.4263,632600.0
2006-02-07 12:00:00,72.89,73.02,72.46,72.48,400900.0,50.4263,50.5162,50.1288,50.1426,400900.0
2006-02-07 12:30:00,72.49,72.81,72.4,72.7,409200.0,50.1495,50.3709,50.0873,50.2948,409200.0
2006-02-07 13:00:00,72.7,72.7,72.18,72.42,503800.0,50.2948,50.2948,49.9351,50.1011,503800.0
2006-02-07 13:30:00,72.42,72.75,72.3,72.54,601500.0,50.1011,50.3294,50.0181,50.1841,601500.0
2006-02-07 14:00:00,72.54,72.8,72.37,72.78,262100.0,50.1841,50.364,50.0665,50.3502,262100.0
2006-02-07 14:30:00,72.78,72.79,72.41,72.72,303000.0,50.3502,50.3571,50.0942,50.3087,303000.0
2006-02-07 15:00:00,72.71,73.18,72.71,73.0,566500.0,50.3017,50.6269,50.3017,50.5024,566500.0
2006-02-07 15:30:00,73.0,73.12,72.7,72.95,786400.0,50.5024,50.5854,50.2948,50.4678,786400.0
2006-02-08 09:30:00,72.9,73.12,72.18,72.4,784100.0,50.4332,50.5854,49.9351,50.0873,784100.0
2006-02-08 10:00:00,72.39,72.66,72.28,72.58,579500.0,50.0804,50.2672,50.0043,50.2118,579500.0
2006-02-08 10:30:00,72.58,72.61,72.23,72.26,490400.0,50.2118,50.2326,49.9697,49.9904,490400.0
2006-02-08 11:00:00,72.26,72.29,72.01,72.05,321000.0,49.9904,50.0112,49.8175,49.8451,321000.0
2006-02-08 11:30:00,72.05,72.16,71.44,71.97,599300.0,49.8451,49.9212,49.4231,49.7898,599300.0
2006-02-08 12:00:00,71.97,71.98,71.67,71.75,649100.0,49.7898,49.7967,49.5823,49.6376,649100.0
2006-02-08 12:30:00,71.76,72.22,71.75,72.05,601000.0,49.6445,49.9628,49.6376,49.8451,601000.0
2006-02-08 13:00:00,72.05,72.22,71.94,72.12,588600.0,49.8451,49.9628,49.769,49.8936,588600.0
2006-02-08 13:30:00,72.13,72.14,71.8,71.87,354700.0,49.9005,49.9074,49.6722,49.7206,354700.0
2006-02-08 14:00:00,71.89,72.09,71.76,71.8,443200.0,49.7345,49.8728,49.6445,49.6722,443200.0
2006-02-08 14:30:00,71.8,71.99,71.6,71.94,346500.0,49.6722,49.8036,49.5338,49.769,346500.0
2006-02-08 15:00:00,71.95,72.29,71.94,72.17,557800.0,49.776,50.0112,49.769,49.9282,557800.0
2006-02-08 15:30:00,72.16,72.94,71.94,71.99,691500.0,49.9212,50.4609,49.769,49.8036,691500.0
2006-02-09 09:30:00,72.05,72.1,71.32,71.58,1222400.0,49.8451,49.8797,49.3401,49.52,1222400.0
2006-02-09 10:00:00,71.58,72.37,71.5,72.15,1347500.0,49.52,50.0665,49.4647,49.9143,1347500.0
2006-02-09 10:30:00,72.14,72.33,72.01,72.11,893700.0,49.9074,50.0389,49.8175,49.8867,893700.0
2006-02-09 11:00:00,72.14,72.14,71.8,71.91,661700.0,49.9074,49.9074,49.6722,49.7483,661700.0
2006-02-09 11:30:00,71.92,71.95,71.77,71.85,595100.0,49.7552,49.776,49.6514,49.7068,595100.0
2006-02-09 12:00:00,71.87,71.9,71.79,71.84,348500.0,49.7206,49.7414,49.6653,49.6999,348500.0
2006-02-09 12:30:00,71.84,71.93,71.81,71.81,419000.0,49.6999,49.7621,49.6791,49.6791,419000.0
2006-02-09 13:00:00,71.81,71.87,71.51,71.58,545600.0,49.6791,49.7206,49.4716,49.52,545600.0
2006-02-09 13:30:00,71.58,71.65,71.31,71.42,442400.0,49.52,49.5684,49.3332,49.4093,442400.0
2006-02-09 14:00:00,71.43,71.43,71.0,71.26,636100.0,49.4162,49.4162,49.1187,49.2986,636100.0
2006-02-09 14:30:00,71.26,71.27,71.0,71.13,690700.0,49.2986,49.3055,49.1187,49.2087,690700.0
2006-02-09 15:00:00,71.13,71.15,70.9,70.91,624600.0,49.2087,49.2225,49.0496,49.0565,624600.0
2006-02-09 15:30:00,70.91,71.18,70.79,71.01,1107800.0,49.0565,49.2433,48.9735,49.1257,1107800.0
2006-02-10 09:30:00,71.23,71.25,70.5,70.79,749800.0,49.2779,49.2917,48.7728,48.9735,749800.0
2006-02-10 10:00:00,70.78,70.8,70.03,70.48,711400.0,48.9665,48.9804,48.4477,48.759,711400.0
2006-02-10 10:30:00,70.49,70.86,70.37,70.74,976500.0,48.7659,49.0219,48.6829,48.9389,976500.0
2006-02-10 11:00:00,70.74,71.57,70.6,71.48,947200.0,48.9389,49.5131,48.842,49.4508,947200.0
2006-02-10 11:30:00,71.44,71.51,70.95,71.08,400400.0,49.4231,49.4716,49.0842,49.1741,400400.0
2006-02-10 12:00:00,71.07,71.24,70.89,71.06,314800.0,49.1672,49.2848,49.0426,49.1603,314800.0
2006-02-10 12:30:00,71.06,71.23,70.99,71.13,225000.0,49.1603,49.2779,49.1118,49.2087,225000.0
2006-02-10 13:00:00,71.14,71.36,70.97,71.07,232300.0,49.2156,49.3678,49.098,49.1672,232300.0
2006-02-10 13:30:00,71.04,71.18,70.82,70.97,459800.0,49.1464,49.2433,48.9942,49.098,459800.0
2006-02-10 14:00:00,70.96,71.38,70.81,70.99,332000.0,49.0911,49.3816,48.9873,49.1118,332000.0
2006-02-10 14:30:00,70.98,71.78,70.95,71.75,534900.0,49.1049,49.6584,49.0842,49.6376,534900.0
2006-02-10 15:00:00,71.75,71.91,71.53,71.8,547200.0,49.6376,49.7483,49.4854,49.6722,547200.0
2006-02-10 15:30:00,71.8,71.82,71.39,71.45,562600.0,49.6722,49.686,49.3886,49.4301,562600.0
2006-02-13 09:30:00,71.45,71.49,70.74,71.25,688700.0,49.4301,49.4577,48.9389,49.2917,688700.0
2006-02-13 10:00:00,71.25,71.67,71.18,71.46,478200.0,49.2917,49.5823,49.2433,49.437,478200.0
2006-02-13 10:30:00,71.45,71.53,71.25,71.38,340700.0,49.4301,49.4854,49.2917,49.3816,340700.0
2006-02-13 11:00:00,71.4,71.52,71.37,71.44,322400.0,49.3955,49.4785,49.3747,49.4231,322400.0
2006-02-13 11:30:00,71.44,71.5,71.16,71.24,221700.0,49.4231,49.4647,49.2294,49.2848,221700.0
2006-02-13 12:00:00,71.24,71.3,71.16,71.19,104100.0,49.2848,49.3263,49.2294,49.2502,104100.0
2006-02-13 12:30:00,71.17,71.2,70.72,70.9,287600.0,49.2364,49.2571,48.925,49.0496,287600.0
2006-02-13 13:00:00,70.9,70.9,70.58,70.77,294200.0,49.0496,49.0496,48.8282,48.9596,294200.0
2006-02-13 13:30:00,70.78,70.8,70.55,70.6,292000.0,48.9665,48.9804,48.8074,48.842,292000.0
2006-02-13 14:00:00,70.6,70.82,70.48,70.6,549900.0,48.842,48.9942,48.759,48.842,549900.0
2006-02-13 14:30:00,70.6,70.9,70.6,70.81,384800.0,48.842,49.0496,48.842,48.9873,384800.0
2006-02-13 15:00:00,70.81,70.96,70.8,70.84,522000.0,48.9873,49.0911,48.9804,49.0081,522000.0
2006-02-13 15:30:00,70.83,71.2,70.83,71.12,504900.0,49.0011,49.2571,49.0011,49.2018,504900.0
2006-02-14 09:30:00,71.99,72.42,71.85,72.22,1986600.0,49.8036,50.1011,49.7068,49.9628,1986600.0
2006-02-14 10:00:00,72.23,72.35,72.08,72.17,581900.0,49.9697,50.0527,49.8659,49.9282,581900.0
2006-02-14 10:30:00,72.16,72.49,71.99,72.36,828500.0,49.9212,50.1495,49.8036,50.0596,828500.0
2006-02-14 11:00:00,72.36,72.45,72.15,72.31,660600.0,50.0596,50.1219,49.9143,50.025,660600.0
2006-02-14 11:30:00,72.32,72.39,72.0,72.2,861700.0,50.0319,50.0804,49.8106,49.9489,861700.0
2006-02-14 12:00:00,72.2,72.3,71.86,72.1,994100.0,49.9489,50.0181,49.7137,49.8797,994100.0
2006-02-14 12:30:00,72.1,72.26,72.08,72.15,546500.0,49.8797,49.9904,49.8659,49.9143,546500.0
2006-02-14 13:00:00,72.15,72.23,72.13,72.2,540100.0,49.9143,49.9697,49.9005,49.9489,540100.0
2006-02-14 13:30:00,72.2,72.32,72.18,72.2,510300.0,49.9489,50.0319,49.9351,49.9489,510300.0
2006-02-14 14:00:00,72.19,72.43,72.19,72.4,547100.0,49.942,50.108,49.942,50.0873,547100.0
2006-02-14 14:30:00,72.4,72.52,72.26,72.42,731100.0,50.0873,50.1703,49.9904,50.1011,731100.0
2006-02-14 15:00:00,72.42,72.45,72.25,72.31,527500.0,50.1011,50.1219,49.9835,50.025,527500.0
2006-02-14 15:30:00,72.31,72.34,71.85,71.95,1410000.0,50.025,50.0458,49.7068,49.776,1410000.0
2006-02-15 09:30:00,72.15,73.0,72.1,73.0,8718300.0,49.9143,50.5024,49.8797,50.5024,8718300.0
2006-02-15 10:00:00,72.93,73.5,72.79,73.14,8230100.0,50.4539,50.8483,50.3571,50.5992,8230100.0
2006-02-15 10:30:00,73.16,73.39,72.95,72.96,7114300.0,50.6131,50.7722,50.4678,50.4747,7114300.0
2006-02-15 11:00:00,72.96,73.65,71.85,72.76,3630200.0,50.4747,50.952,49.7068,50.3363,3630200.0
2006-02-15 11:30:00,72.76,73.0,72.65,72.87,3092700.0,50.3363,50.5024,50.2602,50.4124,3092700.0
2006-02-15 12:00:00,72.85,73.0,72.65,72.68,1164000.0,50.3986,50.5024,50.2602,50.281,1164000.0
2006-02-15 12:30:00,72.69,72.69,72.24,72.63,2662500.0,50.2879,50.2879,49.9766,50.2464,2662500.0
2006-02-15 13:00:00,72.62,72.78,72.46,72.54,1552800.0,50.2395,50.3502,50.1288,50.1841,1552800.0
2006-02-15 13:30:00,72.53,72.75,72.35,72.74,647200.0,50.1772,50.3294,50.0527,50.3225,647200.0
2006-02-15 14:00:00,72.73,72.75,72.4,72.68,1478500.0,50.3156,50.3294,50.0873,50.281,1478500.0
2006-02-15 14:30:00,72.67,72.79,72.52,72.72,893600.0,50.2741,50.3571,50.1703,50.3087,893600.0
2006-02-15 15:00:00,72.72,72.72,72.44,72.57,887600.0,50.3087,50.3087,50.115,50.2049,887600.0
2006-02-15 15:30:00,72.56,72.99,72.56,72.97,1061500.0,50.198,50.4955,50.198,50.4816,1061500.0
2006-02-16 09:30:00,73.15,73.52,72.8,72.96,1483300.0,50.6061,50.8621,50.364,50.4747,1483300.0
2006-02-16 10:00:00,72.96,73.22,72.89,73.13,894200.0,50.4747,50.6546,50.4263,50.5923,894200.0
2006-02-16 10:30:00,73.15,73.27,72.94,73.02,980700.0,50.6061,50.6892,50.4609,50.5162,980700.0
2006-02-16 11:00:00,73.02,73.42,73.02,73.26,667000.0,50.5162,50.7929,50.5162,50.6822,667000.0
2006-02-16 11:30:00,73.27,73.56,73.23,73.45,702200.0,50.6892,50.8898,50.6615,50.8137,702200.0
2006-02-16 12:00:00,73.46,73.73,73.46,73.64,542800.0,50.8206,51.0074,50.8206,50.9451,542800.0
2006-02-16 12:30:00,73.63,73.69,73.4,73.55,539400.0,50.9382,50.9797,50.7791,50.8829,539400.0
2006-02-16 13:00:00,73.55,73.67,73.5,73.56,499800.0,50.8829,50.9659,50.8483,50.8898,499800.0
2006-02-16 13:30:00,73.58,73.75,73.31,73.44,1314500.0,50.9036,51.0212,50.7168,50.8068,1314500.0
2006-02-16 14:00:00,73.45,73.5,73.24,73.3,762700.0,50.8137,50.8483,50.6684,50.7099,762700.0
2006-02-16 14:30:00,73.31,73.65,73.08,73.46,517500.0,50.7168,50.952,50.5577,50.8206,517500.0
2006-02-16 15:00:00,73.46,73.71,73.44,73.7,909200.0,50.8206,50.9936,50.8068,50.9866,909200.0
2006-02-16 15:30:00,73.69,74.05,73.66,73.97,1285900.0,50.9797,51.2288,50.959,51.1734,1285900.0
2006-02-17 09:30:00,73.97,74.43,73.91,74.41,2365100.0,51.1734,51.4917,51.1319,51.4778,2365100.0
2006-02-17 10:00:00,74.41,74.7,74.12,74.16,944100.0,51.4778,51.6785,51.2772,51.3049,944100.0
2006-02-17 10:30:00,74.16,74.53,74.15,74.48,540300.0,51.3049,51.5608,51.298,51.5263,540300.0
2006-02-17 11:00:00,74.48,74.66,74.43,74.57,729300.0,51.5263,51.6508,51.4917,51.5885,729300.0
2006-02-17 11:30:00,74.59,74.71,74.43,74.65,521200.0,51.6024,51.6854,51.4917,51.6439,521200.0
2006-02-17 12:00:00,74.64,74.72,74.42,74.5,431100.0,51.6369,51.6923,51.4847,51.5401,431100.0
2006-02-17 12:30:00,74.5,74.55,74.39,74.48,554800.0,51.5401,51.5747,51.464,51.5263,554800.0
2006-02-17 13:00:00,74.48,74.55,74.42,74.44,419400.0,51.5263,51.5747,51.4847,51.4986,419400.0
2006-02-17 13:30:00,74.45,74.55,74.43,74.5,515800.0,51.5055,51.5747,51.4917,51.5401,515800.0
2006-02-17 14:00:00,74.5,74.55,74.38,74.39,507500.0,51.5401,51.5747,51.4571,51.464,507500.0
2006-02-17 14:30:00,74.38,74.69,74.38,74.69,308400.0,51.4571,51.6715,51.4571,51.6715,308400.0
2006-02-17 15:00:00,74.68,74.77,74.5,74.64,608300.0,51.6646,51.7269,51.5401,51.6369,608300.0
2006-02-17 15:30:00,74.65,74.95,74.64,74.94,1067100.0,51.6439,51.8514,51.6369,51.8445,1067100.0
2006-02-21 09:30:00,75.19,75.6,74.67,74.7,1606700.0,52.0174,52.3011,51.6577,51.6785,1606700.0
2006-02-21 10:00:00,74.71,74.84,74.26,74.44,1348900.0,51.6854,51.7753,51.3741,51.4986,1348900.0
2006-02-21 10:30:00,74.45,74.75,74.37,74.6,611900.0,51.5055,51.713,51.4502,51.6093,611900.0
2006-02-21 11:00:00,74.6,74.94,74.6,74.65,548700.0,51.6093,51.8445,51.6093,51.6439,548700.0
2006-02-21 11:30:00,74.65,74.85,74.47,74.5,549400.0,51.6439,51.7822,51.5193,51.5401,549400.0
2006-02-21 12:00:00,74.52,74.6,74.38,74.56,407100.0,51.5539,51.6093,51.4571,51.5816,407100.0
2006-02-21 12:30:00,74.56,74.79,74.49,74.56,422100.0,51.5816,51.7407,51.5332,51.5816,422100.0
2006-02-21 13:00:00,74.57,74.69,74.5,74.61,282700.0,51.5885,51.6715,51.5401,51.6162,282700.0
2006-02-21 13:30:00,74.61,74.87,74.54,74.55,391500.0,51.6162,51.7961,51.5678,51.5747,391500.0
2006-02-21 14:00:00,74.56,74.77,74.51,74.61,416800.0,51.5816,51.7269,51.547,51.6162,416800.0
2006-02-21 14:30:00,74.62,74.76,74.52,74.67,494200.0,51.6231,51.72,51.5539,51.6577,494200.0
2006-02-21 15:00:00,74.68,74.8,74.64,74.69,366600.0,51.6646,51.7476,51.6369,51.6715,366600.0
2006-02-21 15:30:00,74.7,74.87,74.53,74.57,946000.0,51.6785,51.7961,51.5608,51.5885,946000.0
2006-02-22 09:30:00,74.82,74.84,74.49,74.67,884200.0,51.7615,51.7753,51.5332,51.6577,884200.0
2006-02-22 10:00:00,74.67,75.07,74.66,74.82,654500.0,51.6577,51.9344,51.6508,51.7615,654500.0
2006-02-22 10:30:00,74.82,74.91,74.72,74.8,280700.0,51.7615,51.8237,51.6923,51.7476,280700.0
2006-02-22 11:00:00,74.81,75.12,74.75,75.1,371000.0,51.7546,51.969,51.713,51.9552,371000.0
2006-02-22 11:30:00,75.1,75.28,74.89,74.95,439100.0,51.9552,52.0797,51.8099,51.8514,439100.0
2006-02-22 12:00:00,74.97,75.13,74.9,75.02,320700.0,51.8652,51.9759,51.8168,51.8998,320700.0
2006-02-22 12:30:00,75.03,75.32,74.97,75.31,699100.0,51.9068,52.1074,51.8652,52.1005,699100.0
2006-02-22 13:00:00,75.32,75.47,75.2,75.27,352700.0,52.1074,52.2111,52.0244,52.0728,352700.0
2006-02-22 13:30:00,75.27,75.45,74.99,75.16,401100.0,52.0728,52.1973,51.8791,51.9967,401100.0
2006-02-22 14:00:00,75.18,75.33,75.14,75.25,418400.0,52.0105,52.1143,51.9829,52.059,418400.0
2006-02-22 14:30:00,75.25,75.31,75.09,75.09,434100.0,52.059,52.1005,51.9483,51.9483,434100.0
2006-02-22 15:00:00,75.08,75.34,74.99,75.3,660400.0,51.9413,52.1212,51.8791,52.0935,660400.0
2006-02-22 15:30:00,75.3,75.48,75.06,75.08,514200.0,52.0935,52.2181,51.9275,51.9413,514200.0
2006-02-23 09:30:00,75.06,75.1,74.55,74.6,1185200.0,51.9275,51.9552,51.5747,51.6093,1185200.0
2006-02-23 10:00:00,74.6,74.82,74.32,74.6,528600.0,51.6093,51.7615,51.4156,51.6093,528600.0
2006-02-23 10:30:00,74.62,74.88,74.59,74.7,466900.0,51.6231,51.803,51.6024,51.6785,466900.0
2006-02-23 11:00:00,74.7,74.79,74.54,74.68,499400.0,51.6785,51.7407,51.5678,51.6646,499400.0
2006-02-23 11:30:00,74.67,74.71,74.44,74.46,617900.0,51.6577,51.6854,51.4986,51.5124,617900.0
2006-02-23 12:00:00,74.46,74.63,74.44,74.61,380500.0,51.5124,51.63,51.4986,51.6162,380500.0
2006-02-23 12:30:00,74.61,74.79,74.58,74.63,384100.0,51.6162,51.7407,51.5954,51.63,384100.0
2006-02-23 13:00:00,74.64,74.8,74.59,74.69,372100.0,51.6369,51.7476,51.6024,51.6715,372100.0
2006-02-23 13:30:00,74.69,74.72,74.58,74.7,285900.0,51.6715,51.6923,51.5954,51.6785,285900.0
2006-02-23 14:00:00,74.7,74.71,74.61,74.63,508000.0,51.6785,51.6854,51.6162,51.63,508000.0
2006-02-23 14:30:00,74.63,74.74,74.61,74.66,332700.0,51.63,51.7061,51.6162,51.6508,332700.0
2006-02-23 15:00:00,74.67,74.77,74.64,74.69,571300.0,51.6577,51.7269,51.6369,51.6715,571300.0
2006-02-23 15:30:00,74.68,74.72,74.52,74.68,895500.0,51.6646,51.6923,51.5539,51.6646,895500.0
2006-02-24 09:30:00,74.5,74.64,74.3,74.46,998400.0,51.5401,51.6369,51.4017,51.5124,998400.0
2006-02-24 10:00:00,74.45,74.58,74.28,74.31,786600.0,51.5055,51.5954,51.3879,51.4086,786600.0
2006-02-24 10:30:00,74.3,74.48,74.27,74.43,628600.0,51.4017,51.5263,51.381,51.4917,628600.0
2006-02-24 11:00:00,74.44,74.55,74.38,74.41,482800.0,51.4986,51.5747,51.4571,51.4778,482800.0
2006-02-24 11:30:00,74.41,74.54,74.38,74.49,364600.0,51.4778,51.5678,51.4571,51.5332,364600.0
2006-02-24 12:00:00,74.48,74.6,74.43,74.47,182800.0,51.5263,51.6093,51.4917,51.5193,182800.0
2006-02-24 12:30:00,74.45,74.64,74.43,74.63,344100.0,51.5055,51.6369,51.4917,51.63,344100.0
2006-02-24 13:00:00,74.62,74.84,74.5,74.7,451400.0,51.6231,51.7753,51.5401,51.6785,451400.0
2006-02-24 13:30:00,74.69,74.72,74.48,74.54,207900.0,51.6715,51.6923,51.5263,51.5678,207900.0
2006-02-24 14:00:00,74.54,74.65,74.48,74.5,187100.0,51.5678,51.6439,51.5263,51.5401,187100.0
2006-02-24 14:30:00,74.5,74.87,74.47,74.74,199300.0,51.5401,51.7961,51.5193,51.7061,199300.0
2006-02-24 15:00:00,74.73,74.82,74.66,74.7,598100.0,51.6992,51.7615,51.6508,51.6785,598100.0
2006-02-24 15:30:00,74.7,74.83,74.51,74.83,637300.0,51.6785,51.7684,51.547,51.7684,637300.0
2006-02-27 09:30:00,74.7,75.06,74.7,75.0,1071200.0,51.6785,51.9275,51.6785,51.886,1071200.0
2006-02-27 10:00:00,75.0,75.49,75.0,75.4,674900.0,51.886,52.225,51.886,52.1627,674900.0
2006-02-27 10:30:00,75.41,75.44,75.14,75.36,369300.0,52.1696,52.1904,51.9829,52.135,369300.0
2006-02-27 11:00:00,75.36,75.88,75.2,75.85,783100.0,52.135,52.4948,52.0244,52.474,783100.0
2006-02-27 11:30:00,75.86,75.97,75.65,75.72,641200.0,52.481,52.5571,52.3357,52.3841,641200.0
2006-02-27 12:00:00,75.69,75.76,75.51,75.58,201900.0,52.3633,52.4118,52.2388,52.2872,201900.0
2006-02-27 12:30:00,75.6,75.69,75.58,75.63,276900.0,52.3011,52.3633,52.2872,52.3218,276900.0
2006-02-27 13:00:00,75.62,75.7,75.48,75.56,330800.0,52.3149,52.3703,52.2181,52.2734,330800.0
2006-02-27 13:30:00,75.55,75.66,75.36,75.45,344600.0,52.2665,52.3426,52.135,52.1973,344600.0
2006-02-27 14:00:00,75.45,75.64,75.43,75.5,327600.0,52.1973,52.3288,52.1835,52.2319,327600.0
2006-02-27 14:30:00,75.51,75.67,75.45,75.64,430600.0,52.2388,52.3495,52.1973,52.3288,430600.0
2006-02-27 15:00:00,75.64,75.75,75.51,75.56,386700.0,52.3288,52.4049,52.2388,52.2734,386700.0
2006-02-27 15:30:00,75.57,75.69,75.31,75.47,767100.0,52.2803,52.3633,52.1005,52.2111,767100.0
2006-02-28 09:30:00,75.51,75.75,75.2,75.38,784200.0,52.2388,52.4049,52.0244,52.1489,784200.0
2006-02-28 10:00:00,75.38,75.74,75.33,75.56,683900.0,52.1489,52.3979,52.1143,52.2734,683900.0
2006-02-28 10:30:00,75.55,75.69,75.1,75.28,822900.0,52.2665,52.3633,51.9552,52.0797,822900.0
2006-02-28 11:00:00,75.28,75.35,74.94,75.2,509000.0,52.0797,52.1281,51.8445,52.0244,509000.0
2006-02-28 11:30:00,75.19,75.32,75.09,75.11,249500.0,52.0174,52.1074,51.9483,51.9621,249500.0
2006-02-28 12:00:00,75.1,75.17,74.99,75.16,293600.0,51.9552,52.0036,51.8791,51.9967,293600.0
2006-02-28 12:30:00,75.15,75.31,75.03,75.25,231200.0,51.9898,52.1005,51.9068,52.059,231200.0
2006-02-28 13:00:00,75.25,75.49,75.22,75.49,199800.0,52.059,52.225,52.0382,52.225,199800.0
2006-02-28 13:30:00,75.49,75.6,75.25,75.42,271900.0,52.225,52.3011,52.059,52.1766,271900.0
2006-02-28 14:00:00,75.43,75.5,75.24,75.3,241400.0,52.1835,52.2319,52.052,52.0935,241400.0
2006-02-28 14:30:00,75.29,75.35,75.14,75.3,251600.0,52.0866,52.1281,51.9829,52.0935,251600.0
2006-02-28 15:00:00,75.3,75.41,75.14,75.34,488600.0,52.0935,52.1696,51.9829,52.1212,488600.0
2006-02-28 15:30:00,75.35,75.8,75.31,75.48,891400.0,52.1281,52.4394,52.1005,52.2181,891400.0
2006-03-01 09:30:00,75.69,75.8,75.15,75.27,752600.0,52.3633,52.4394,51.9898,52.0728,752600.0
2006-03-01 10:00:00,75.26,75.32,74.92,75.29,504400.0,52.0659,52.1074,51.8307,52.0866,504400.0
2006-03-01 10:30:00,75.29,75.64,75.22,75.45,369400.0,52.0866,52.3288,52.0382,52.1973,369400.0
2006-03-01 11:00:00,75.46,75.89,75.29,75.83,408300.0,52.2042,52.5017,52.0866,52.4602,408300.0
2006-03-01 11:30:00,75.84,76.05,75.83,76.0,344500.0,52.4671,52.6124,52.4602,52.5778,344500.0
2006-03-01 12:00:00,76.0,76.05,75.87,75.95,255000.0,52.5778,52.6124,52.4879,52.5432,255000.0
2006-03-01 12:30:00,75.94,76.0,75.87,75.88,241300.0,52.5363,52.5778,52.4879,52.4948,241300.0
2006-03-01 13:00:00,75.88,75.92,75.7,75.81,251000.0,52.4948,52.5225,52.3703,52.4464,251000.0
2006-03-01 13:30:00,75.8,75.82,75.72,75.76,250300.0,52.4394,52.4533,52.3841,52.4118,250300.0
2006-03-01 14:00:00,75.76,75.96,75.64,75.95,394200.0,52.4118,52.5501,52.3288,52.5432,394200.0
2006-03-01 14:30:00,75.96,76.1,75.91,75.95,293600.0,52.5501,52.647,52.5155,52.5432,293600.0
2006-03-01 15:00:00,75.95,76.16,75.95,76.14,339700.0,52.5432,52.6885,52.5432,52.6747,339700.0
2006-03-01 15:30:00,76.15,76.35,75.9,75.92,1289300.0,52.6816,52.8199,52.5086,52.5225,1289300.0
2006-03-02 09:30:00,75.75,76.0,75.52,75.68,610200.0,52.4049,52.5778,52.2457,52.3564,610200.0
2006-03-02 10:00:00,75.69,75.84,75.56,75.65,498700.0,52.3633,52.4671,52.2734,52.3357,498700.0
2006-03-02 10:30:00,75.67,75.96,75.54,75.89,419000.0,52.3495,52.5501,52.2596,52.5017,419000.0
2006-03-02 11:00:00,75.9,76.27,75.76,75.95,541300.0,52.5086,52.7646,52.4118,52.5432,541300.0
2006-03-02 11:30:00,75.96,76.03,75.72,75.75,353100.0,52.5501,52.5986,52.3841,52.4049,353100.0
2006-03-02 12:00:00,75.75,75.91,75.7,75.74,403200.0,52.4049,52.5155,52.3703,52.3979,403200.0
2006-03-02 12:30:00,75.75,75.86,75.68,75.82,318600.0,52.4049,52.481,52.3564,52.4533,318600.0
2006-03-02 13:00:00,75.82,76.0,75.76,75.89,268000.0,52.4533,52.5778,52.4118,52.5017,268000.0
2006-03-02 13:30:00,75.87,76.02,75.75,75.9,183000.0,52.4879,52.5916,52.4049,52.5086,183000.0
2006-03-02 14:00:00,75.89,75.94,75.75,75.82,230600.0,52.5017,52.5363,52.4049,52.4533,230600.0
2006-03-02 14:30:00,75.81,76.24,75.8,76.22,327500.0,52.4464,52.7438,52.4394,52.73,327500.0
2006-03-02 15:00:00,76.21,76.51,76.14,76.43,624200.0,52.7231,52.9306,52.6747,52.8753,624200.0
2006-03-02 15:30:00,76.43,76.53,76.27,76.51,732900.0,52.8753,52.9445,52.7646,52.9306,732900.0
2006-03-03 09:30:00,76.31,76.59,76.2,76.58,892000.0,52.7923,52.986,52.7162,52.9791,892000.0
2006-03-03 10:00:00,76.59,76.71,76.33,76.45,405900.0,52.986,53.069,52.8061,52.8891,405900.0
2006-03-03 10:30:00,76.45,76.6,76.4,76.51,540000.0,52.8891,52.9929,52.8545,52.9306,540000.0
2006-03-03 11:00:00,76.49,76.59,76.34,76.39,377800.0,52.9168,52.986,52.813,52.8476,377800.0
2006-03-03 11:30:00,76.38,76.54,76.18,76.41,216900.0,52.8407,52.9514,52.7023,52.8615,216900.0
2006-03-03 12:00:00,76.41,76.81,76.35,76.8,289000.0,52.8615,53.1382,52.8199,53.1313,289000.0
2006-03-03 12:30:00,76.81,76.88,76.48,76.56,294900.0,53.1382,53.1866,52.9099,52.9652,294900.0
2006-03-03 13:00:00,76.57,76.75,76.47,76.69,276000.0,52.9721,53.0967,52.903,53.0552,276000.0
2006-03-03 13:30:00,76.69,76.85,76.65,76.72,309900.0,53.0552,53.1659,53.0275,53.0759,309900.0
2006-03-03 14:00:00,76.71,76.76,76.43,76.58,316100.0,53.069,53.1036,52.8753,52.9791,316100.0
2006-03-03 14:30:00,76.58,76.73,76.49,76.68,389300.0,52.9791,53.0828,52.9168,53.0482,389300.0
2006-03-03 15:00:00,76.68,76.69,75.61,75.78,1028500.0,53.0482,53.0552,52.308,52.4256,1028500.0
2006-03-03 15:30:00,75.78,75.92,75.36,75.36,1058500.0,52.4256,52.5225,52.135,52.135,1058500.0
2006-03-06 09:30:00,75.33,75.5,74.67,74.75,661100.0,52.1143,52.2319,51.6577,51.713,661100.0
2006-03-06 10:00:00,74.77,75.04,74.57,74.59,361900.0,51.7269,51.9137,51.5885,51.6024,361900.0
2006-03-06 10:30:00,74.58,74.78,74.41,74.55,491400.0,51.5954,51.7338,51.4778,51.5747,491400.0
2006-03-06 11:00:00,74.54,75.4,74.37,74.49,526200.0,51.5678,52.1627,51.4502,51.5332,526200.0
2006-03-06 11:30:00,74.5,74.56,74.36,74.45,405000.0,51.5401,51.5816,51.4432,51.5055,405000.0
2006-03-06 12:00:00,74.45,74.5,74.31,74.41,326100.0,51.5055,51.5401,51.4086,51.4778,326100.0
2006-03-06 12:30:00,74.39,74.41,74.27,74.33,182100.0,51.464,51.4778,51.381,51.4225,182100.0
2006-03-06 13:00:00,74.33,74.4,74.14,74.14,338200.0,51.4225,51.4709,51.291,51.291,338200.0
2006-03-06 13:30:00,74.14,74.17,73.8,73.97,572100.0,51.291,51.3118,51.0558,51.1734,572100.0
2006-03-06 14:00:00,73.99,73.99,73.55,73.73,542500.0,51.1873,51.1873,50.8829,51.0074,542500.0
2006-03-06 14:30:00,73.74,74.58,73.55,73.66,520600.0,51.0143,51.5954,50.8829,50.959,520600.0
2006-03-06 15:00:00,73.67,73.9,73.6,73.79,585900.0,50.9659,51.125,50.9175,51.0489,585900.0
2006-03-06 15:30:00,73.8,73.85,73.5,73.59,1003000.0,51.0558,51.0904,50.8483,50.9105,1003000.0
2006-03-07 09:30:00,73.65,73.84,73.31,73.5,1069100.0,50.952,51.0835,50.7168,50.8483,1069100.0
2006-03-07 10:00:00,73.5,74.25,73.48,74.1,460800.0,50.8483,51.3671,50.8344,51.2634,460800.0
2006-03-07 10:30:00,74.1,74.1,73.85,73.94,374600.0,51.2634,51.2634,51.0904,51.1527,374600.0
2006-03-07 11:00:00,73.95,74.14,73.83,73.92,359600.0,51.1596,51.291,51.0766,51.1388,359600.0
2006-03-07 11:30:00,73.91,73.92,73.65,73.83,349300.0,51.1319,51.1388,50.952,51.0766,349300.0
2006-03-07 12:00:00,73.82,74.04,73.76,73.95,263000.0,51.0697,51.2219,51.0281,51.1596,263000.0
2006-03-07 12:30:00,73.96,74.22,73.88,74.04,328100.0,51.1665,51.3464,51.1112,51.2219,328100.0
2006-03-07 13:00:00,74.05,74.06,73.73,73.87,260200.0,51.2288,51.2357,51.0074,51.1042,260200.0
2006-03-07 13:30:00,73.85,73.92,73.56,73.63,657400.0,51.0904,51.1388,50.8898,50.9382,657400.0
2006-03-07 14:00:00,73.62,73.65,73.5,73.64,382700.0,50.9313,50.952,50.8483,50.9451,382700.0
2006-03-07 14:30:00,73.61,73.8,73.43,73.76,491600.0,50.9244,51.0558,50.7999,51.0281,491600.0
2006-03-07 15:00:00,73.76,73.86,73.67,73.84,318400.0,51.0281,51.0973,50.9659,51.0835,318400.0
2006-03-07 15:30:00,73.84,73.97,73.77,73.78,628300.0,51.0835,51.1734,51.0351,51.042,628300.0
2006-03-08 09:30:00,73.39,73.8,73.27,73.79,551100.0,50.7722,51.0558,50.6892,51.0489,551100.0
2006-03-08 10:00:00,73.79,74.05,73.63,74.02,602400.0,51.0489,51.2288,50.9382,51.208,602400.0
2006-03-08 10:30:00,74.02,74.1,73.52,73.86,878200.0,51.208,51.2634,50.8621,51.0973,878200.0
2006-03-08 11:00:00,73.85,74.07,73.72,74.03,419300.0,51.0904,51.2426,51.0005,51.2149,419300.0
2006-03-08 11:30:00,74.02,74.22,73.92,74.22,320300.0,51.208,51.3464,51.1388,51.3464,320300.0
2006-03-08 12:00:00,77.19,77.19,74.22,74.55,496900.0,53.4011,53.4011,51.3464,51.5747,496900.0
2006-03-08 12:30:00,74.54,74.69,74.33,74.33,320600.0,51.5678,51.6715,51.4225,51.4225,320600.0
2006-03-08 13:00:00,74.34,74.39,73.74,73.77,348100.0,51.4294,51.464,51.0143,51.0351,348100.0
2006-03-08 13:30:00,73.74,73.87,73.5,73.6,322200.0,51.0143,51.1042,50.8483,50.9175,322200.0
2006-03-08 14:00:00,73.6,73.9,73.54,73.72,309700.0,50.9175,51.125,50.8759,51.0005,309700.0
2006-03-08 14:30:00,73.72,74.52,73.71,74.25,439700.0,51.0005,51.5539,50.9936,51.3671,439700.0
2006-03-08 15:00:00,74.26,74.38,74.16,74.31,347000.0,51.3741,51.4571,51.3049,51.4086,347000.0
2006-03-08 15:30:00,74.31,74.36,74.07,74.19,635600.0,51.4086,51.4432,51.2426,51.3256,635600.0
2006-03-09 09:30:00,74.23,74.45,73.64,73.99,1087500.0,51.3533,51.5055,50.9451,51.1873,1087500.0
2006-03-09 10:00:00,73.96,74.26,73.67,74.04,465000.0,51.1665,51.3741,50.9659,51.2219,465000.0
2006-03-09 10:30:00,74.06,74.16,73.94,73.97,387800.0,51.2357,51.3049,51.1527,51.1734,387800.0
2006-03-09 11:00:00,73.97,74.19,73.76,74.18,318600.0,51.1734,51.3256,51.0281,51.3187,318600.0
2006-03-09 11:30:00,74.17,74.18,73.98,74.0,643100.0,51.3118,51.3187,51.1803,51.1942,643100.0
2006-03-09 12:00:00,74.0,74.08,73.71,73.98,258000.0,51.1942,51.2495,50.9936,51.1803,258000.0
2006-03-09 12:30:00,73.97,73.97,73.73,73.89,236500.0,51.1734,51.1734,51.0074,51.1181,236500.0
2006-03-09 13:00:00,73.89,73.95,73.71,73.79,316500.0,51.1181,51.1596,50.9936,51.0489,316500.0
2006-03-09 13:30:00,73.78,73.86,73.73,73.8,246700.0,51.042,51.0973,51.0074,51.0558,246700.0
2006-03-09 14:00:00,73.81,73.83,73.75,73.79,444100.0,51.0627,51.0766,51.0212,51.0489,444100.0
2006-03-09 14:30:00,73.79,73.88,73.77,73.84,377200.0,51.0489,51.1112,51.0351,51.0835,377200.0
2006-03-09 15:00:00,73.85,73.85,73.74,73.76,598800.0,51.0904,51.0904,51.0143,51.0281,598800.0
2006-03-09 15:30:00,73.76,73.83,73.58,73.6,763400.0,51.0281,51.0766,50.9036,50.9175,763400.0
2006-03-10 09:30:00,73.25,73.46,73.0,73.14,336100.0,50.6753,50.8206,50.5024,50.5992,336100.0
2006-03-10 10:00:00,73.14,73.29,72.82,73.13,493800.0,50.5992,50.703,50.3778,50.5923,493800.0
2006-03-10 10:30:00,73.12,73.48,73.08,73.41,734200.0,50.5854,50.8344,50.5577,50.786,734200.0
2006-03-10 11:00:00,73.42,73.55,73.3,73.43,439500.0,50.7929,50.8829,50.7099,50.7999,439500.0
2006-03-10 11:30:00,73.45,73.55,73.37,73.52,507000.0,50.8137,50.8829,50.7583,50.8621,507000.0
2006-03-10 12:00:00,73.54,73.58,73.33,73.45,381400.0,50.8759,50.9036,50.7307,50.8137,381400.0
2006-03-10 12:30:00,73.46,73.72,73.4,73.6,636700.0,50.8206,51.0005,50.7791,50.9175,636700.0
2006-03-10 13:00:00,73.6,73.79,73.57,73.74,370300.0,50.9175,51.0489,50.8967,51.0143,370300.0
2006-03-10 13:30:00,73.75,73.8,73.51,73.6,320900.0,51.0212,51.0558,50.8552,50.9175,320900.0
2006-03-10 14:00:00,73.59,73.77,73.56,73.6,282700.0,50.9105,51.0351,50.8898,50.9175,282700.0
2006-03-10 14:30:00,73.61,73.68,73.31,73.41,478400.0,50.9244,50.9728,50.7168,50.786,478400.0
2006-03-10 15:00:00,73.43,73.51,73.11,73.22,840100.0,50.7999,50.8552,50.5785,50.6546,840100.0
2006-03-10 15:30:00,73.23,73.53,73.23,73.43,533300.0,50.6615,50.869,50.6615,50.7999,533300.0
2006-03-13 09:30:00,73.75,73.94,73.47,73.63,661400.0,51.0212,51.1527,50.8275,50.9382,661400.0
2006-03-13 10:00:00,73.63,73.76,73.52,73.55,418700.0,50.9382,51.0281,50.8621,50.8829,418700.0
2006-03-13 10:30:00,73.54,73.91,73.54,73.9,508700.0,50.8759,51.1319,50.8759,51.125,508700.0
2006-03-13 11:00:00,73.89,73.9,73.58,73.66,355400.0,51.1181,51.125,50.9036,50.959,355400.0
2006-03-13 11:30:00,73.67,73.81,73.53,73.56,395800.0,50.9659,51.0627,50.869,50.8898,395800.0
2006-03-13 12:00:00,73.55,73.59,73.38,73.58,278300.0,50.8829,50.9105,50.7653,50.9036,278300.0
2006-03-13 12:30:00,73.58,73.66,73.49,73.61,207700.0,50.9036,50.959,50.8414,50.9244,207700.0
2006-03-13 13:00:00,73.6,73.76,73.43,73.72,301400.0,50.9175,51.0281,50.7999,51.0005,301400.0
2006-03-13 13:30:00,73.73,73.8,73.6,73.7,298200.0,51.0074,51.0558,50.9175,50.9866,298200.0
2006-03-13 14:00:00,73.71,73.88,73.68,73.68,490900.0,50.9936,51.1112,50.9728,50.9728,490900.0
2006-03-13 14:30:00,73.67,73.71,73.44,73.5,330200.0,50.9659,50.9936,50.8068,50.8483,330200.0
2006-03-13 15:00:00,73.51,73.56,73.29,73.37,354700.0,50.8552,50.8898,50.703,50.7583,354700.0
2006-03-13 15:30:00,73.37,73.62,73.36,73.59,810100.0,50.7583,50.9313,50.7514,50.9105,810100.0
2006-03-14 09:30:00,73.47,74.69,73.31,74.64,934800.0,50.8275,51.6715,50.7168,51.6369,934800.0
2006-03-14 10:00:00,74.65,74.87,74.47,74.58,482100.0,51.6439,51.7961,51.5193,51.5954,482100.0
2006-03-14 10:30:00,74.57,74.64,74.39,74.45,419400.0,51.5885,51.6369,51.464,51.5055,419400.0
2006-03-14 11:00:00,74.45,74.59,74.4,74.55,345500.0,51.5055,51.6024,51.4709,51.5747,345500.0
2006-03-14 11:30:00,74.56,74.84,74.56,74.82,467900.0,51.5816,51.7753,51.5816,51.7615,467900.0
2006-03-14 12:00:00,74.82,74.86,74.61,74.7,340700.0,51.7615,51.7891,51.6162,51.6785,340700.0
2006-03-14 12:30:00,74.69,74.75,74.57,74.71,319600.0,51.6715,51.713,51.5885,51.6854,319600.0
2006-03-14 13:00:00,74.71,74.99,74.64,74.89,924300.0,51.6854,51.8791,51.6369,51.8099,924300.0
2006-03-14 13:30:00,74.89,75.0,74.83,74.9,308700.0,51.8099,51.886,51.7684,51.8168,308700.0
2006-03-14 14:00:00,74.9,75.0,74.85,74.98,417100.0,51.8168,51.886,51.7822,51.8722,417100.0
2006-03-14 14:30:00,74.96,75.0,74.86,74.92,704500.0,51.8583,51.886,51.7891,51.8307,704500.0
2006-03-14 15:00:00,74.92,75.0,74.75,74.84,690300.0,51.8307,51.886,51.713,51.7753,690300.0
2006-03-14 15:30:00,74.84,75.06,74.75,75.06,1120200.0,51.7753,51.9275,51.713,51.9275,1120200.0
2006-03-15 09:30:00,75.09,75.48,74.62,75.16,828800.0,51.9483,52.2181,51.6231,51.9967,828800.0
2006-03-15 10:00:00,75.11,75.21,74.83,75.01,328900.0,51.9621,52.0313,51.7684,51.8929,328900.0
2006-03-15 10:30:00,74.99,75.14,74.76,74.82,524200.0,51.8791,51.9829,51.72,51.7615,524200.0
2006-03-15 11:00:00,74.81,74.96,74.69,74.91,552900.0,51.7546,51.8583,51.6715,51.8237,552900.0
2006-03-15 11:30:00,74.91,74.91,74.42,74.44,292100.0,51.8237,51.8237,51.4847,51.4986,292100.0
2006-03-15 12:00:00,74.44,74.9,74.38,74.67,191800.0,51.4986,51.8168,51.4571,51.6577,191800.0
2006-03-15 12:30:00,74.67,74.74,74.59,74.59,205700.0,51.6577,51.7061,51.6024,51.6024,205700.0
2006-03-15 13:00:00,74.6,74.68,74.53,74.64,138000.0,51.6093,51.6646,51.5608,51.6369,138000.0
2006-03-15 13:30:00,74.63,74.74,74.61,74.72,172200.0,51.63,51.7061,51.6162,51.6923,172200.0
2006-03-15 14:00:00,74.73,75.03,74.69,74.95,293300.0,51.6992,51.9068,51.6715,51.8514,293300.0
2006-03-15 14:30:00,74.95,75.09,74.71,74.75,307700.0,51.8514,51.9483,51.6854,51.713,307700.0
2006-03-15 15:00:00,74.75,74.97,74.62,74.79,357800.0,51.713,51.8652,51.6231,51.7407,357800.0
2006-03-15 15:30:00,74.8,74.91,74.7,74.91,525900.0,51.7476,51.8237,51.6785,51.8237,525900.0
2006-03-16 09:30:00,74.53,74.71,74.01,74.13,1203500.0,51.5608,51.6854,51.2011,51.2841,1203500.0
2006-03-16 10:00:00,74.12,74.27,74.0,74.1,688800.0,51.2772,51.381,51.1942,51.2634,688800.0
2006-03-16 10:30:00,74.1,74.25,73.94,74.16,652700.0,51.2634,51.3671,51.1527,51.3049,652700.0
2006-03-16 11:00:00,74.16,74.22,74.02,74.07,430400.0,51.3049,51.3464,51.208,51.2426,430400.0
2006-03-16 11:30:00,74.08,74.13,73.7,73.76,509500.0,51.2495,51.2841,50.9866,51.0281,509500.0
2006-03-16 12:00:00,73.76,74.03,73.75,74.0,429300.0,51.0281,51.2149,51.0212,51.1942,429300.0
2006-03-16 12:30:00,74.02,74.16,74.02,74.12,539400.0,51.208,51.3049,51.208,51.2772,539400.0
2006-03-16 13:00:00,74.12,74.15,73.73,73.81,533600.0,51.2772,51.298,51.0074,51.0627,533600.0
2006-03-16 13:30:00,73.8,73.93,73.65,73.74,766200.0,51.0558,51.1458,50.952,51.0143,766200.0
2006-03-16 14:00:00,73.75,74.05,73.74,74.04,352300.0,51.0212,51.2288,51.0143,51.2219,352300.0
2006-03-16 14:30:00,74.04,74.05,73.74,73.83,368700.0,51.2219,51.2288,51.0143,51.0766,368700.0
2006-03-16 15:00:00,73.82,74.1,73.8,73.95,602700.0,51.0697,51.2634,51.0558,51.1596,602700.0
2006-03-16 15:30:00,73.94,74.06,73.85,73.85,1190600.0,51.1527,51.2357,51.0904,51.0904,1190600.0
2006-03-17 09:30:00,73.66,73.84,72.96,73.48,4965300.0,50.959,51.0835,50.4747,50.8344,4965300.0
2006-03-17 10:00:00,73.47,73.6,73.43,73.48,495500.0,50.8275,50.9175,50.7999,50.8344,495500.0
2006-03-17 10:30:00,73.48,73.5,73.09,73.14,466000.0,50.8344,50.8483,50.5646,50.5992,466000.0
2006-03-17 11:00:00,73.14,73.41,73.12,73.17,473400.0,50.5992,50.786,50.5854,50.62,473400.0
2006-03-17 11:30:00,73.17,73.33,73.16,73.32,478100.0,50.62,50.7307,50.6131,50.7238,478100.0
2006-03-17 12:00:00,73.32,73.52,73.28,73.45,332800.0,50.7238,50.8621,50.6961,50.8137,332800.0
2006-03-17 12:30:00,73.45,73.57,73.3,73.36,260300.0,50.8137,50.8967,50.7099,50.7514,260300.0
2006-03-17 13:00:00,73.35,73.38,73.11,73.12,513400.0,50.7445,50.7653,50.5785,50.5854,513400.0
2006-03-17 13:30:00,73.12,73.14,72.92,72.98,650400.0,50.5854,50.5992,50.447,50.4885,650400.0
2006-03-17 14:00:00,72.97,73.12,72.78,72.9,795200.0,50.4816,50.5854,50.3502,50.4332,795200.0
2006-03-17 14:30:00,72.9,73.06,72.64,72.75,853400.0,50.4332,50.5439,50.2533,50.3294,853400.0
2006-03-17 15:00:00,72.74,72.82,72.52,72.66,1000300.0,50.3225,50.3778,50.1703,50.2672,1000300.0
2006-03-17 15:30:00,72.65,73.04,72.65,73.03,2058900.0,50.2602,50.53,50.2602,50.5231,2058900.0
2006-03-20 09:30:00,73.36,73.45,72.9,73.07,853200.0,50.7514,50.8137,50.4332,50.5508,853200.0
2006-03-20 10:00:00,73.1,73.16,72.91,72.92,672800.0,50.5716,50.6131,50.4401,50.447,672800.0
2006-03-20 10:30:00,72.9,72.92,72.37,72.6,852400.0,50.4332,50.447,50.0665,50.2256,852400.0
2006-03-20 11:00:00,72.6,72.77,72.55,72.76,297100.0,50.2256,50.3433,50.1911,50.3363,297100.0
2006-03-20 11:30:00,72.76,73.01,72.65,72.95,325000.0,50.3363,50.5093,50.2602,50.4678,325000.0
2006-03-20 12:00:00,72.94,73.2,72.88,72.98,422100.0,50.4609,50.6407,50.4194,50.4885,422100.0
2006-03-20 12:30:00,72.98,73.06,72.9,73.04,475100.0,50.4885,50.5439,50.4332,50.53,475100.0
2006-03-20 13:00:00,73.05,73.05,72.93,72.99,137600.0,50.537,50.537,50.4539,50.4955,137600.0
2006-03-20 13:30:00,72.99,73.0,72.6,72.78,203700.0,50.4955,50.5024,50.2256,50.3502,203700.0
2006-03-20 14:00:00,72.78,73.0,72.78,72.85,201500.0,50.3502,50.5024,50.3502,50.3986,201500.0
2006-03-20 14:30:00,72.85,72.88,72.74,72.82,199900.0,50.3986,50.4194,50.3225,50.3778,199900.0
2006-03-20 15:00:00,72.82,72.91,72.65,72.73,281700.0,50.3778,50.4401,50.2602,50.3156,281700.0
2006-03-20 15:30:00,72.72,72.92,72.72,72.85,485300.0,50.3087,50.447,50.3087,50.3986,485300.0
2006-03-21 09:30:00,73.03,73.09,71.97,72.2,1227200.0,50.5231,50.5646,49.7898,49.9489,1227200.0
2006-03-21 10:00:00,72.19,72.25,71.93,72.09,681000.0,49.942,49.9835,49.7621,49.8728,681000.0
2006-03-21 10:30:00,72.1,72.25,72.02,72.02,410300.0,49.8797,49.9835,49.8244,49.8244,410300.0
2006-03-21 11:00:00,72.02,72.22,71.88,72.2,445700.0,49.8244,49.9628,49.7275,49.9489,445700.0
2006-03-21 11:30:00,72.2,72.73,72.2,72.41,692100.0,49.9489,50.3156,49.9489,50.0942,692100.0
2006-03-21 12:00:00,72.39,72.55,72.35,72.49,685800.0,50.0804,50.1911,50.0527,50.1495,685800.0
2006-03-21 12:30:00,72.49,72.81,72.48,72.66,794600.0,50.1495,50.3709,50.1426,50.2672,794600.0
2006-03-21 13:00:00,72.64,72.87,72.49,72.77,183300.0,50.2533,50.4124,50.1495,50.3433,183300.0
2006-03-21 13:30:00,72.76,72.85,72.3,72.3,279800.0,50.3363,50.3986,50.0181,50.0181,279800.0
2006-03-21 14:00:00,72.31,72.4,71.89,71.98,502000.0,50.025,50.0873,49.7345,49.7967,502000.0
2006-03-21 14:30:00,71.97,72.03,71.68,71.8,571100.0,49.7898,49.8313,49.5892,49.6722,571100.0
2006-03-21 15:00:00,71.81,72.03,71.55,71.75,982300.0,49.6791,49.8313,49.4992,49.6376,982300.0
2006-03-21 15:30:00,71.74,72.12,71.66,71.96,808000.0,49.6307,49.8936,49.5753,49.7829,808000.0
2006-03-22 09:30:00,71.69,71.96,71.35,71.72,819900.0,49.5961,49.7829,49.3609,49.6168,819900.0
2006-03-22 10:00:00,71.72,72.65,71.72,72.39,754000.0,49.6168,50.2602,49.6168,50.0804,754000.0
2006-03-22 10:30:00,72.39,72.39,71.82,71.82,578500.0,50.0804,50.0804,49.686,49.686,578500.0
2006-03-22 11:00:00,71.83,72.15,71.75,71.75,929600.0,49.6929,49.9143,49.6376,49.6376,929600.0
2006-03-22 11:30:00,71.76,72.21,71.73,72.15,702100.0,49.6445,49.9558,49.6238,49.9143,702100.0
2006-03-22 12:00:00,72.15,72.36,72.1,72.16,212300.0,49.9143,50.0596,49.8797,49.9212,212300.0
2006-03-22 12:30:00,72.17,72.25,72.16,72.22,215200.0,49.9282,49.9835,49.9212,49.9628,215200.0
2006-03-22 13:00:00,72.22,72.7,72.22,72.63,340300.0,49.9628,50.2948,49.9628,50.2464,340300.0
2006-03-22 13:30:00,72.63,72.7,72.56,72.63,197700.0,50.2464,50.2948,50.198,50.2464,197700.0
2006-03-22 14:00:00,72.62,72.66,72.25,72.45,249700.0,50.2395,50.2672,49.9835,50.1219,249700.0
2006-03-22 14:30:00,72.45,72.74,72.34,72.56,317000.0,50.1219,50.3225,50.0458,50.198,317000.0
2006-03-22 15:00:00,72.56,72.59,72.44,72.58,520900.0,50.198,50.2187,50.115,50.2118,520900.0
2006-03-22 15:30:00,72.59,72.66,72.2,72.44,532300.0,50.2187,50.2672,49.9489,50.115,532300.0
2006-03-23 09:30:00,72.21,72.66,72.13,72.34,581100.0,49.9558,50.2672,49.9005,50.0458,581100.0
2006-03-23 10:00:00,72.35,72.35,71.85,72.15,441700.0,50.0527,50.0527,49.7068,49.9143,441700.0
2006-03-23 10:30:00,72.15,72.16,71.8,72.14,373400.0,49.9143,49.9212,49.6722,49.9074,373400.0
2006-03-23 11:00:00,72.14,72.35,71.97,72.31,413100.0,49.9074,50.0527,49.7898,50.025,413100.0
2006-03-23 11:30:00,72.33,72.5,72.25,72.5,259800.0,50.0389,50.1565,49.9835,50.1565,259800.0
2006-03-23 12:00:00,72.51,72.51,72.23,72.27,245500.0,50.1634,50.1634,49.9697,49.9973,245500.0
2006-03-23 12:30:00,72.28,72.54,72.27,72.42,293000.0,50.0043,50.1841,49.9973,50.1011,293000.0
2006-03-23 13:00:00,72.42,72.46,72.37,72.42,168400.0,50.1011,50.1288,50.0665,50.1011,168400.0
2006-03-23 13:30:00,72.42,72.43,72.33,72.4,231100.0,50.1011,50.108,50.0389,50.0873,231100.0
2006-03-23 14:00:00,72.39,72.43,72.25,72.33,276300.0,50.0804,50.108,49.9835,50.0389,276300.0
2006-03-23 14:30:00,72.33,72.39,72.16,72.31,211800.0,50.0389,50.0804,49.9212,50.025,211800.0
2006-03-23 15:00:00,72.31,72.62,72.3,72.57,374300.0,50.025,50.2395,50.0181,50.2049,374300.0
2006-03-23 15:30:00,72.57,72.88,72.5,72.78,641900.0,50.2049,50.4194,50.1565,50.3502,641900.0
2006-03-24 09:30:00,72.57,72.86,72.45,72.78,381800.0,50.2049,50.4055,50.1219,50.3502,381800.0
2006-03-24 10:00:00,72.78,73.57,72.78,73.42,703900.0,50.3502,50.8967,50.3502,50.7929,703900.0
2006-03-24 10:30:00,73.42,73.44,73.13,73.33,371800.0,50.7929,50.8068,50.5923,50.7307,371800.0
2006-03-24 11:00:00,73.33,73.44,73.2,73.34,346500.0,50.7307,50.8068,50.6407,50.7376,346500.0
2006-03-24 11:30:00,73.32,73.35,73.12,73.31,243300.0,50.7238,50.7445,50.5854,50.7168,243300.0
2006-03-24 12:00:00,73.3,73.35,73.29,73.34,220700.0,50.7099,50.7445,50.703,50.7376,220700.0
2006-03-24 12:30:00,73.35,73.4,73.3,73.39,191700.0,50.7445,50.7791,50.7099,50.7722,191700.0
2006-03-24 13:00:00,73.38,73.39,73.18,73.2,338800.0,50.7653,50.7722,50.6269,50.6407,338800.0
2006-03-24 13:30:00,73.21,73.3,73.17,73.22,300100.0,50.6477,50.7099,50.62,50.6546,300100.0
2006-03-24 14:00:00,73.22,73.23,73.15,73.15,246300.0,50.6546,50.6615,50.6061,50.6061,246300.0
2006-03-24 14:30:00,73.16,73.23,72.95,73.13,202100.0,50.6131,50.6615,50.4678,50.5923,202100.0
2006-03-24 15:00:00,73.13,73.19,72.98,73.12,189500.0,50.5923,50.6338,50.4885,50.5854,189500.0
2006-03-24 15:30:00,73.12,73.29,73.05,73.19,553300.0,50.5854,50.703,50.537,50.6338,553300.0
2006-03-27 09:30:00,72.75,73.05,72.46,72.58,771400.0,50.3294,50.537,50.1288,50.2118,771400.0
2006-03-27 10:00:00,72.56,72.6,72.26,72.39,439300.0,50.198,50.2256,49.9904,50.0804,439300.0
2006-03-27 10:30:00,72.4,72.57,72.39,72.47,362300.0,50.0873,50.2049,50.0804,50.1357,362300.0
2006-03-27 11:00:00,72.47,72.67,72.43,72.66,349700.0,50.1357,50.2741,50.108,50.2672,349700.0
2006-03-27 11:30:00,72.66,72.97,72.56,72.94,379100.0,50.2672,50.4816,50.198,50.4609,379100.0
2006-03-27 12:00:00,72.95,73.0,72.77,72.79,230300.0,50.4678,50.5024,50.3433,50.3571,230300.0
2006-03-27 12:30:00,72.78,72.92,72.76,72.83,163300.0,50.3502,50.447,50.3363,50.3848,163300.0
2006-03-27 13:00:00,72.83,73.08,72.83,73.03,181200.0,50.3848,50.5577,50.3848,50.5231,181200.0
2006-03-27 13:30:00,73.03,73.12,72.84,73.07,183300.0,50.5231,50.5854,50.3917,50.5508,183300.0
2006-03-27 14:00:00,73.06,73.12,72.83,72.88,248000.0,50.5439,50.5854,50.3848,50.4194,248000.0
2006-03-27 14:30:00,72.9,73.13,72.89,73.09,177900.0,50.4332,50.5923,50.4263,50.5646,177900.0
2006-03-27 15:00:00,73.1,73.36,73.04,73.28,385700.0,50.5716,50.7514,50.53,50.6961,385700.0
2006-03-27 15:30:00,73.28,73.3,73.03,73.16,410000.0,50.6961,50.7099,50.5231,50.6131,410000.0
2006-03-28 09:30:00,73.42,73.82,73.28,73.47,963200.0,50.7929,51.0697,50.6961,50.8275,963200.0
2006-03-28 10:00:00,73.44,73.57,73.33,73.49,654500.0,50.8068,50.8967,50.7307,50.8414,654500.0
2006-03-28 10:30:00,73.49,73.51,73.33,73.33,390900.0,50.8414,50.8552,50.7307,50.7307,390900.0
2006-03-28 11:00:00,73.34,73.7,73.28,73.51,356400.0,50.7376,50.9866,50.6961,50.8552,356400.0
2006-03-28 11:30:00,73.52,73.59,73.39,73.42,243500.0,50.8621,50.9105,50.7722,50.7929,243500.0
2006-03-28 12:00:00,73.4,73.81,73.4,73.66,490200.0,50.7791,51.0627,50.7791,50.959,490200.0
2006-03-28 12:30:00,73.65,73.8,73.62,73.63,280000.0,50.952,51.0558,50.9313,50.9382,280000.0
2006-03-28 13:00:00,73.62,73.62,73.47,73.6,320900.0,50.9313,50.9313,50.8275,50.9175,320900.0
2006-03-28 13:30:00,73.58,73.9,73.52,73.55,194100.0,50.9036,51.125,50.8621,50.8829,194100.0
2006-03-28 14:00:00,73.56,73.72,73.14,73.2,811900.0,50.8898,51.0005,50.5992,50.6407,811900.0
2006-03-28 14:30:00,73.19,73.39,72.94,73.01,801200.0,50.6338,50.7722,50.4609,50.5093,801200.0
2006-03-28 15:00:00,73.01,73.03,72.32,72.68,762600.0,50.5093,50.5231,50.0319,50.281,762600.0
2006-03-28 15:30:00,72.69,72.8,72.25,72.61,1056600.0,50.2879,50.364,49.9835,50.2326,1056600.0
2006-03-29 09:30:00,72.63,73.15,72.01,72.1,800400.0,50.2464,50.6061,49.8175,49.8797,800400.0
2006-03-29 10:00:00,72.09,72.31,72.01,72.29,482100.0,49.8728,50.025,49.8175,50.0112,482100.0
2006-03-29 10:30:00,72.28,72.31,71.81,72.02,645400.0,50.0043,50.025,49.6791,49.8244,645400.0
2006-03-29 11:00:00,72.01,72.4,71.94,72.29,827900.0,49.8175,50.0873,49.769,50.0112,827900.0
2006-03-29 11:30:00,72.28,72.52,72.28,72.39,423600.0,50.0043,50.1703,50.0043,50.0804,423600.0
2006-03-29 12:00:00,72.36,72.55,72.32,72.43,235300.0,50.0596,50.1911,50.0319,50.108,235300.0
2006-03-29 12:30:00,72.45,72.5,72.28,72.33,238400.0,50.1219,50.1565,50.0043,50.0389,238400.0
2006-03-29 13:00:00,72.33,72.54,72.17,72.35,424500.0,50.0389,50.1841,49.9282,50.0527,424500.0
2006-03-29 13:30:00,72.35,72.47,72.19,72.19,347000.0,50.0527,50.1357,49.942,49.942,347000.0
2006-03-29 14:00:00,72.19,72.5,72.11,72.14,359300.0,49.942,50.1565,49.8867,49.9074,359300.0
2006-03-29 14:30:00,72.14,72.22,71.93,72.09,420800.0,49.9074,49.9628,49.7621,49.8728,420800.0
2006-03-29 15:00:00,72.08,72.34,72.06,72.31,396300.0,49.8659,50.0458,49.8521,50.025,396300.0
2006-03-29 15:30:00,72.31,72.35,71.95,72.03,623700.0,50.025,50.0527,49.776,49.8313,623700.0
2006-03-30 09:30:00,72.15,72.82,72.12,72.69,1399400.0,49.9143,50.3778,49.8936,50.2879,1399400.0
2006-03-30 10:00:00,72.7,73.32,72.55,72.71,640000.0,50.2948,50.7238,50.1911,50.3017,640000.0
2006-03-30 10:30:00,72.7,72.94,72.39,72.51,394100.0,50.2948,50.4609,50.0804,50.1634,394100.0
2006-03-30 11:00:00,72.51,72.84,72.29,72.79,371000.0,50.1634,50.3917,50.0112,50.3571,371000.0
2006-03-30 11:30:00,72.79,73.05,72.72,72.75,329900.0,50.3571,50.537,50.3087,50.3294,329900.0
2006-03-30 12:00:00,72.73,73.08,72.73,73.05,250200.0,50.3156,50.5577,50.3156,50.537,250200.0
2006-03-30 12:30:00,73.05,73.14,72.2,72.74,374300.0,50.537,50.5992,49.9489,50.3225,374300.0
2006-03-30 13:00:00,72.73,72.85,72.28,72.71,383000.0,50.3156,50.3986,50.0043,50.3017,383000.0
2006-03-30 13:30:00,72.71,72.94,72.55,72.8,436500.0,50.3017,50.4609,50.1911,50.364,436500.0
2006-03-30 14:00:00,72.8,73.03,72.68,72.95,313500.0,50.364,50.5231,50.281,50.4678,313500.0
2006-03-30 14:30:00,72.94,73.0,72.66,72.67,343300.0,50.4609,50.5024,50.2672,50.2741,343300.0
2006-03-30 15:00:00,72.66,72.94,72.64,72.84,450000.0,50.2672,50.4609,50.2533,50.3917,450000.0
2006-03-30 15:30:00,72.83,73.0,72.5,72.72,958800.0,50.3848,50.5024,50.1565,50.3087,958800.0
2006-03-31 09:30:00,72.89,73.35,72.8,73.18,1146800.0,50.4263,50.7445,50.364,50.6269,1146800.0
2006-03-31 10:00:00,73.17,73.25,72.97,73.04,639900.0,50.62,50.6753,50.4816,50.53,639900.0
2006-03-31 10:30:00,73.04,73.28,73.0,73.18,621200.0,50.53,50.6961,50.5024,50.6269,621200.0
2006-03-31 11:00:00,73.19,73.32,73.08,73.08,363200.0,50.6338,50.7238,50.5577,50.5577,363200.0
2006-03-31 11:30:00,73.08,73.3,73.0,73.25,489700.0,50.5577,50.7099,50.5024,50.6753,489700.0
2006-03-31 12:00:00,73.23,73.3,73.17,73.2,274000.0,50.6615,50.7099,50.62,50.6407,274000.0
2006-03-31 12:30:00,73.22,73.25,73.09,73.1,321100.0,50.6546,50.6753,50.5646,50.5716,321100.0
2006-03-31 13:00:00,73.1,73.16,72.97,73.04,288000.0,50.5716,50.6131,50.4816,50.53,288000.0
2006-03-31 13:30:00,73.04,73.04,72.66,72.97,385400.0,50.53,50.53,50.2672,50.4816,385400.0
2006-03-31 14:00:00,72.99,73.02,72.81,72.9,373700.0,50.4955,50.5162,50.3709,50.4332,373700.0
2006-03-31 14:30:00,72.9,73.16,72.9,72.98,532000.0,50.4332,50.6131,50.4332,50.4885,532000.0
2006-03-31 15:00:00,72.98,73.15,72.93,73.1,375500.0,50.4885,50.6061,50.4539,50.5716,375500.0
2006-03-31 15:30:00,73.09,73.22,72.89,72.96,1189200.0,50.5646,50.6546,50.4263,50.4747,1189200.0
2006-04-03 09:30:00,73.46,73.5,72.08,72.14,2172000.0,50.8206,50.8483,49.8659,49.9074,2172000.0
2006-04-03 10:00:00,72.13,72.52,71.78,72.44,1245700.0,49.9005,50.1703,49.6584,50.115,1245700.0
2006-04-03 10:30:00,72.45,72.57,72.25,72.55,785000.0,50.1219,50.2049,49.9835,50.1911,785000.0
2006-04-03 11:00:00,72.56,72.65,72.38,72.54,525800.0,50.198,50.2602,50.0734,50.1841,525800.0
2006-04-03 11:30:00,72.55,72.75,72.49,72.64,516200.0,50.1911,50.3294,50.1495,50.2533,516200.0
2006-04-03 12:00:00,72.64,72.75,72.5,72.53,429700.0,50.2533,50.3294,50.1565,50.1772,429700.0
2006-04-03 12:30:00,72.53,72.59,72.11,72.32,377100.0,50.1772,50.2187,49.8867,50.0319,377100.0
2006-04-03 13:00:00,72.33,72.33,72.07,72.26,344300.0,50.0389,50.0389,49.859,49.9904,344300.0
2006-04-03 13:30:00,72.26,72.78,72.2,72.41,265600.0,49.9904,50.3502,49.9489,50.0942,265600.0
2006-04-03 14:00:00,72.4,72.41,72.18,72.2,316000.0,50.0873,50.0942,49.9351,49.9489,316000.0
2006-04-03 14:30:00,72.21,72.45,71.92,72.04,857700.0,49.9558,50.1219,49.7552,49.8382,857700.0
2006-04-03 15:00:00,72.04,72.21,72.0,72.13,423600.0,49.8382,49.9558,49.8106,49.9005,423600.0
2006-04-03 15:30:00,72.12,72.13,71.68,71.82,1269700.0,49.8936,49.9005,49.5892,49.686,1269700.0
2006-04-04 09:30:00,71.93,72.24,71.68,71.82,1694600.0,49.7621,49.9766,49.5892,49.686,1694600.0
2006-04-04 10:00:00,71.81,72.21,71.73,72.0,956000.0,49.6791,49.9558,49.6238,49.8106,956000.0
2006-04-04 10:30:00,72.0,72.28,71.83,72.0,530700.0,49.8106,50.0043,49.6929,49.8106,530700.0
2006-04-04 11:00:00,72.02,72.2,71.85,71.88,1258200.0,49.8244,49.9489,49.7068,49.7275,1258200.0
2006-04-04 11:30:00,71.88,71.89,71.61,71.83,602200.0,49.7275,49.7345,49.5407,49.6929,602200.0
2006-04-04 12:00:00,71.83,72.14,71.79,72.0,563000.0,49.6929,49.9074,49.6653,49.8106,563000.0
2006-04-04 12:30:00,72.0,72.08,71.95,71.99,526500.0,49.8106,49.8659,49.776,49.8036,526500.0
2006-04-04 13:00:00,71.98,72.03,71.82,71.97,379600.0,49.7967,49.8313,49.686,49.7898,379600.0
2006-04-04 13:30:00,71.97,72.0,71.84,71.88,381000.0,49.7898,49.8106,49.6999,49.7275,381000.0
2006-04-04 14:00:00,71.88,72.08,71.85,71.99,491600.0,49.7275,49.8659,49.7068,49.8036,491600.0
2006-04-04 14:30:00,71.99,72.08,71.96,72.0,435500.0,49.8036,49.8659,49.7829,49.8106,435500.0
2006-04-04 15:00:00,72.0,72.07,71.88,72.01,512000.0,49.8106,49.859,49.7275,49.8175,512000.0
2006-04-04 15:30:00,72.01,72.24,71.96,72.01,735500.0,49.8175,49.9766,49.7829,49.8175,735500.0
2006-04-05 09:30:00,72.1,72.48,71.9,72.4,1015200.0,49.8797,50.1426,49.7414,50.0873,1015200.0
2006-04-05 10:00:00,72.4,72.77,72.38,72.4,1355800.0,50.0873,50.3433,50.0734,50.0873,1355800.0
2006-04-05 10:30:00,72.41,72.49,72.13,72.23,375500.0,50.0942,50.1495,49.9005,49.9697,375500.0
2006-04-05 11:00:00,72.23,72.5,72.2,72.49,2048500.0,49.9697,50.1565,49.9489,50.1495,2048500.0
2006-04-05 11:30:00,72.48,72.5,71.99,72.25,701400.0,50.1426,50.1565,49.8036,49.9835,701400.0
2006-04-05 12:00:00,72.27,72.51,72.23,72.46,705400.0,49.9973,50.1634,49.9697,50.1288,705400.0
2006-04-05 12:30:00,72.46,72.78,72.38,72.76,426600.0,50.1288,50.3502,50.0734,50.3363,426600.0
2006-04-05 13:00:00,72.76,72.91,72.72,72.78,317800.0,50.3363,50.4401,50.3087,50.3502,317800.0
2006-04-05 13:30:00,72.8,72.9,72.7,72.8,536200.0,50.364,50.4332,50.2948,50.364,536200.0
2006-04-05 14:00:00,72.79,72.87,72.72,72.81,1107700.0,50.3571,50.4124,50.3087,50.3709,1107700.0
2006-04-05 14:30:00,72.8,72.88,72.64,72.84,782400.0,50.364,50.4194,50.2533,50.3917,782400.0
2006-04-05 15:00:00,72.85,73.07,72.7,73.02,1058300.0,50.3986,50.5508,50.2948,50.5162,1058300.0
2006-04-05 15:30:00,73.02,73.03,72.71,72.87,1571900.0,50.5162,50.5231,50.3017,50.4124,1571900.0
2006-04-06 09:30:00,72.56,72.78,72.31,72.73,982700.0,50.198,50.3502,50.025,50.3156,982700.0
2006-04-06 10:00:00,72.73,73.12,72.59,72.79,677900.0,50.3156,50.5854,50.2187,50.3571,677900.0
2006-04-06 10:30:00,72.79,72.8,72.28,72.29,513700.0,50.3571,50.364,50.0043,50.0112,513700.0
2006-04-06 11:00:00,72.29,72.39,72.02,72.12,594500.0,50.0112,50.0804,49.8244,49.8936,594500.0
2006-04-06 11:30:00,72.12,72.19,71.85,71.88,584500.0,49.8936,49.942,49.7068,49.7275,584500.0
2006-04-06 12:00:00,71.86,71.95,71.65,71.72,990900.0,49.7137,49.776,49.5684,49.6168,990900.0
2006-04-06 12:30:00,71.71,72.13,71.67,71.8,455200.0,49.6099,49.9005,49.5823,49.6722,455200.0
2006-04-06 13:00:00,71.8,71.81,71.57,71.7,435100.0,49.6722,49.6791,49.5131,49.603,435100.0
2006-04-06 13:30:00,71.7,72.05,71.57,71.99,662100.0,49.603,49.8451,49.5131,49.8036,662100.0
2006-04-06 14:00:00,71.98,72.0,71.7,71.7,427200.0,49.7967,49.8106,49.603,49.603,427200.0
2006-04-06 14:30:00,71.7,71.73,71.41,71.59,663600.0,49.603,49.6238,49.4024,49.5269,663600.0
2006-04-06 15:00:00,71.6,71.68,71.49,71.66,649000.0,49.5338,49.5892,49.4577,49.5753,649000.0
2006-04-06 15:30:00,71.65,71.89,71.48,71.83,1019900.0,49.5684,49.7345,49.4508,49.6929,1019900.0
2006-04-07 09:30:00,72.34,72.49,71.86,71.88,974900.0,50.0458,50.1495,49.7137,49.7275,974900.0
2006-04-07 10:00:00,71.88,71.93,71.3,71.38,797000.0,49.7275,49.7621,49.3263,49.3816,797000.0
2006-04-07 10:30:00,71.38,71.64,71.25,71.52,380700.0,49.3816,49.5615,49.2917,49.4785,380700.0
2006-04-07 11:00:00,71.51,71.89,71.44,71.61,604300.0,49.4716,49.7345,49.4231,49.5407,604300.0
2006-04-07 11:30:00,71.62,71.62,71.21,71.3,609600.0,49.5477,49.5477,49.264,49.3263,609600.0
2006-04-07 12:00:00,71.29,71.3,71.07,71.13,503100.0,49.3194,49.3263,49.1672,49.2087,503100.0
2006-04-07 12:30:00,71.13,71.16,70.92,70.98,455200.0,49.2087,49.2294,49.0634,49.1049,455200.0
2006-04-07 13:00:00,70.99,71.07,70.84,70.96,418500.0,49.1118,49.1672,49.0081,49.0911,418500.0
2006-04-07 13:30:00,70.95,71.0,70.61,70.75,544200.0,49.0842,49.1187,48.8489,48.9458,544200.0
2006-04-07 14:00:00,70.75,71.3,70.68,71.11,685900.0,48.9458,49.3263,48.8974,49.1948,685900.0
2006-04-07 14:30:00,71.1,71.31,70.97,71.03,437500.0,49.1879,49.3332,49.098,49.1395,437500.0
2006-04-07 15:00:00,71.02,71.06,70.79,70.86,435600.0,49.1326,49.1603,48.9735,49.0219,435600.0
2006-04-07 15:30:00,70.86,71.15,70.84,70.97,990000.0,49.0219,49.2225,49.0081,49.098,990000.0
2006-04-10 09:30:00,71.35,71.53,70.84,70.87,789700.0,49.3609,49.4854,49.0081,49.0288,789700.0
2006-04-10 10:00:00,70.85,71.23,70.83,71.17,372900.0,49.015,49.2779,49.0011,49.2364,372900.0
2006-04-10 10:30:00,71.16,71.2,70.9,70.95,289600.0,49.2294,49.2571,49.0496,49.0842,289600.0
2006-04-10 11:00:00,70.95,71.23,70.92,71.17,429000.0,49.0842,49.2779,49.0634,49.2364,429000.0
2006-04-10 11:30:00,71.17,71.18,70.97,71.02,325500.0,49.2364,49.2433,49.098,49.1326,325500.0
2006-04-10 12:00:00,71.01,71.12,70.92,70.96,261900.0,49.1257,49.2018,49.0634,49.0911,261900.0
2006-04-10 12:30:00,70.96,70.97,70.85,70.95,225200.0,49.0911,49.098,49.015,49.0842,225200.0
2006-04-10 13:00:00,70.94,70.95,70.75,70.83,301400.0,49.0772,49.0842,48.9458,49.0011,301400.0
2006-04-10 13:30:00,70.83,70.83,70.34,70.64,664800.0,49.0011,49.0011,48.6621,48.8697,664800.0
2006-04-10 14:00:00,70.63,71.09,70.5,70.56,414500.0,48.8628,49.181,48.7728,48.8143,414500.0
2006-04-10 14:30:00,70.57,70.83,70.51,70.82,452100.0,48.8213,49.0011,48.7798,48.9942,452100.0
2006-04-10 15:00:00,70.82,70.98,70.62,70.86,763500.0,48.9942,49.1049,48.8559,49.0219,763500.0
2006-04-10 15:30:00,70.86,70.86,70.61,70.7,571500.0,49.0219,49.0219,48.8489,48.9112,571500.0
2006-04-11 09:30:00,70.94,71.05,70.52,70.52,653200.0,49.0772,49.1533,48.7867,48.7867,653200.0
2006-04-11 10:00:00,70.53,70.82,70.33,70.42,626000.0,48.7936,48.9942,48.6552,48.7175,626000.0
2006-04-11 10:30:00,70.42,70.55,70.11,70.27,789100.0,48.7175,48.8074,48.503,48.6137,789100.0
2006-04-11 11:00:00,70.27,70.28,70.1,70.15,435200.0,48.6137,48.6206,48.4961,48.5307,435200.0
2006-04-11 11:30:00,70.13,70.2,68.82,69.87,1103600.0,48.5169,48.5653,47.6106,48.337,1103600.0
2006-04-11 12:00:00,69.87,69.9,69.72,69.76,582200.0,48.337,48.3577,48.2332,48.2609,582200.0
2006-04-11 12:30:00,69.77,70.23,69.76,70.15,569200.0,48.2678,48.586,48.2609,48.5307,569200.0
2006-04-11 13:00:00,70.12,70.28,70.03,70.22,261700.0,48.5099,48.6206,48.4477,48.5791,261700.0
2006-04-11 13:30:00,70.2,70.22,69.78,70.06,840700.0,48.5653,48.5791,48.2747,48.4684,840700.0
2006-04-11 14:00:00,70.06,70.2,70.03,70.15,266800.0,48.4684,48.5653,48.4477,48.5307,266800.0
2006-04-11 14:30:00,70.16,70.36,69.88,69.98,573600.0,48.5376,48.676,48.3439,48.4131,573600.0
2006-04-11 15:00:00,69.98,70.01,69.84,69.93,447000.0,48.4131,48.4338,48.3162,48.3785,447000.0
2006-04-11 15:30:00,69.93,70.25,69.88,70.18,725600.0,48.3785,48.5999,48.3439,48.5515,725600.0
2006-04-12 09:30:00,70.03,70.73,69.96,70.43,1149200.0,48.4477,48.932,48.3993,48.7244,1149200.0
2006-04-12 10:00:00,70.44,70.99,70.33,70.93,628700.0,48.7313,49.1118,48.6552,49.0703,628700.0
2006-04-12 10:30:00,70.92,70.94,70.55,70.61,494200.0,49.0634,49.0772,48.8074,48.8489,494200.0
2006-04-12 11:00:00,70.58,70.7,70.32,70.36,304800.0,48.8282,48.9112,48.6483,48.676,304800.0
2006-04-12 11:30:00,70.37,70.41,69.9,69.9,559800.0,48.6829,48.7106,48.3577,48.3577,559800.0
2006-04-12 12:00:00,69.9,69.9,69.57,69.65,692800.0,48.3577,48.3577,48.1295,48.1848,692800.0
2006-04-12 12:30:00,69.65,70.0,69.61,69.99,333300.0,48.1848,48.4269,48.1571,48.42,333300.0
2006-04-12 13:00:00,70.0,70.05,69.65,69.72,186000.0,48.4269,48.4615,48.1848,48.2332,186000.0
2006-04-12 13:30:00,69.73,69.85,69.67,69.76,270600.0,48.2401,48.3232,48.1986,48.2609,270600.0
2006-04-12 14:00:00,69.78,69.8,69.53,69.73,244100.0,48.2747,48.2886,48.1018,48.2401,244100.0
2006-04-12 14:30:00,69.74,69.92,69.64,69.74,437400.0,48.2471,48.3716,48.1779,48.2471,437400.0
2006-04-12 15:00:00,69.75,69.95,69.58,69.94,410400.0,48.254,48.3923,48.1364,48.3854,410400.0
2006-04-12 15:30:00,69.94,70.11,69.94,70.0,689400.0,48.3854,48.503,48.3854,48.4269,689400.0
2006-04-13 09:30:00,69.85,70.21,69.56,69.89,572500.0,48.3232,48.5722,48.1225,48.3508,572500.0
2006-04-13 10:00:00,69.89,70.13,69.73,69.85,458100.0,48.3508,48.5169,48.2401,48.3232,458100.0
2006-04-13 10:30:00,69.86,70.17,69.75,70.15,404800.0,48.3301,48.5445,48.254,48.5307,404800.0
2006-04-13 11:00:00,70.15,70.15,69.88,69.96,470000.0,48.5307,48.5307,48.3439,48.3993,470000.0
2006-04-13 11:30:00,69.96,70.0,69.89,69.95,343600.0,48.3993,48.4269,48.3508,48.3923,343600.0
2006-04-13 12:00:00,69.96,70.0,69.67,69.75,280600.0,48.3993,48.4269,48.1986,48.254,280600.0
2006-04-13 12:30:00,69.74,69.76,69.68,69.74,279700.0,48.2471,48.2609,48.2056,48.2471,279700.0
2006-04-13 13:00:00,69.73,69.82,69.71,69.8,342600.0,48.2401,48.3024,48.2263,48.2886,342600.0
2006-04-13 13:30:00,69.82,69.86,69.73,69.82,177600.0,48.3024,48.3301,48.2401,48.3024,177600.0
2006-04-13 14:00:00,69.82,69.94,69.79,69.91,368200.0,48.3024,48.3854,48.2816,48.3647,368200.0
2006-04-13 14:30:00,69.91,69.95,69.8,69.94,414900.0,48.3647,48.3923,48.2886,48.3854,414900.0
2006-04-13 15:00:00,69.94,70.0,69.89,69.98,641500.0,48.3854,48.4269,48.3508,48.4131,641500.0
2006-04-13 15:30:00,69.99,70.07,69.9,70.04,1144200.0,48.42,48.4754,48.3577,48.4546,1144200.0
2006-04-17 09:30:00,70.0,70.52,70.0,70.32,1332400.0,48.4269,48.7867,48.4269,48.6483,1332400.0
2006-04-17 10:00:00,70.31,70.42,70.15,70.21,568300.0,48.6414,48.7175,48.5307,48.5722,568300.0
2006-04-17 10:30:00,70.22,70.39,70.16,70.18,607800.0,48.5791,48.6967,48.5376,48.5515,607800.0
2006-04-17 11:00:00,70.19,70.36,70.1,70.16,527600.0,48.5584,48.676,48.4961,48.5376,527600.0
2006-04-17 11:30:00,70.17,70.23,70.01,70.12,315500.0,48.5445,48.586,48.4338,48.5099,315500.0
2006-04-17 12:00:00,70.1,70.16,69.85,70.0,552000.0,48.4961,48.5376,48.3232,48.4269,552000.0
2006-04-17 12:30:00,70.0,70.1,69.66,69.75,632400.0,48.4269,48.4961,48.1917,48.254,632400.0
2006-04-17 13:00:00,69.76,69.96,69.4,69.53,461600.0,48.2609,48.3993,48.0118,48.1018,461600.0
2006-04-17 13:30:00,69.54,69.63,69.1,69.33,612300.0,48.1087,48.171,47.8043,47.9634,612300.0
2006-04-17 14:00:00,69.33,69.5,69.24,69.32,600600.0,47.9634,48.081,47.9012,47.9565,600600.0
2006-04-17 14:30:00,69.32,69.4,69.25,69.39,432100.0,47.9565,48.0118,47.9081,48.0049,432100.0
2006-04-17 15:00:00,69.39,69.82,69.37,69.73,434900.0,48.0049,48.3024,47.9911,48.2401,434900.0
2006-04-17 15:30:00,69.73,69.77,69.5,69.6,613500.0,48.2401,48.2678,48.081,48.1502,613500.0
2006-04-18 09:30:00,70.0,70.41,69.6,70.26,913400.0,48.4269,48.7106,48.1502,48.6068,913400.0
2006-04-18 10:00:00,70.24,70.52,70.22,70.35,690000.0,48.593,48.7867,48.5791,48.6691,690000.0
2006-04-18 10:30:00,70.35,70.62,70.27,70.31,544800.0,48.6691,48.8559,48.6137,48.6414,544800.0
2006-04-18 11:00:00,70.31,70.44,70.03,70.35,481300.0,48.6414,48.7313,48.4477,48.6691,481300.0
2006-04-18 11:30:00,70.35,70.45,70.21,70.4,634700.0,48.6691,48.7382,48.5722,48.7037,634700.0
2006-04-18 12:00:00,70.39,70.82,70.36,70.69,604000.0,48.6967,48.9942,48.676,48.9043,604000.0
2006-04-18 12:30:00,70.69,70.75,70.54,70.73,310400.0,48.9043,48.9458,48.8005,48.932,310400.0
2006-04-18 13:00:00,70.74,70.99,70.66,70.73,384600.0,48.9389,49.1118,48.8835,48.932,384600.0
2006-04-18 13:30:00,70.73,70.76,70.46,70.54,542100.0,48.932,48.9527,48.7452,48.8005,542100.0
2006-04-18 14:00:00,70.55,71.01,70.54,70.72,813000.0,48.8074,49.1257,48.8005,48.925,813000.0
2006-04-18 14:30:00,70.72,70.95,70.57,70.91,540200.0,48.925,49.0842,48.8213,49.0565,540200.0
2006-04-18 15:00:00,70.91,71.2,70.78,70.85,1008300.0,49.0565,49.2571,48.9665,49.015,1008300.0
2006-04-18 15:30:00,70.86,71.04,70.85,70.98,852400.0,49.0219,49.1464,49.015,49.1049,852400.0
2006-04-19 09:30:00,69.35,69.65,68.56,68.75,3787300.0,47.9773,48.1848,47.4307,47.5622,3787300.0
2006-04-19 10:00:00,68.76,69.25,68.35,68.5,2181000.0,47.5691,47.9081,47.2854,47.3892,2181000.0
2006-04-19 10:30:00,68.51,68.52,67.66,67.77,2125100.0,47.3961,47.403,46.8081,46.8842,2125100.0
2006-04-19 11:00:00,67.77,68.02,67.45,67.69,2103800.0,46.8842,47.0571,46.6628,46.8288,2103800.0
2006-04-19 11:30:00,67.7,68.23,67.64,68.08,2639600.0,46.8358,47.2024,46.7943,47.0986,2639600.0
2006-04-19 12:00:00,68.08,68.21,67.91,67.98,1164300.0,47.0986,47.1886,46.981,47.0295,1164300.0
2006-04-19 12:30:00,67.98,68.01,67.69,67.79,836300.0,47.0295,47.0502,46.8288,46.898,836300.0
2006-04-19 13:00:00,67.81,69.27,67.77,68.31,1020800.0,46.9119,47.9219,46.8842,47.2578,1020800.0
2006-04-19 13:30:00,68.31,68.36,68.0,68.2,841900.0,47.2578,47.2924,47.0433,47.1817,841900.0
2006-04-19 14:00:00,68.2,68.29,68.1,68.16,807600.0,47.1817,47.2439,47.1125,47.154,807600.0
2006-04-19 14:30:00,68.16,68.28,68.1,68.2,796100.0,47.154,47.237,47.1125,47.1817,796100.0
2006-04-19 15:00:00,68.21,68.36,68.17,68.17,1135500.0,47.1886,47.2924,47.1609,47.1609,1135500.0
2006-04-19 15:30:00,68.18,68.38,68.16,68.3,1177000.0,47.1678,47.3062,47.154,47.2508,1177000.0
2006-04-20 09:30:00,68.03,68.03,67.07,67.17,1603000.0,47.0641,47.0641,46.3999,46.4691,1603000.0
2006-04-20 10:00:00,67.16,67.45,66.67,67.44,2237400.0,46.4622,46.6628,46.1232,46.6559,2237400.0
2006-04-20 10:30:00,67.44,68.19,67.39,68.05,1810900.0,46.6559,47.1747,46.6213,47.0779,1810900.0
2006-04-20 11:00:00,68.04,68.29,67.88,68.12,977100.0,47.071,47.2439,46.9603,47.1263,977100.0
2006-04-20 11:30:00,68.13,69.01,68.13,68.38,1117200.0,47.1332,47.742,47.1332,47.3062,1117200.0
2006-04-20 12:00:00,68.38,68.65,68.29,68.63,892400.0,47.3062,47.493,47.2439,47.4791,892400.0
2006-04-20 12:30:00,68.63,68.67,68.45,68.67,785200.0,47.4791,47.5068,47.3546,47.5068,785200.0
2006-04-20 13:00:00,68.67,68.69,68.44,68.63,366600.0,47.5068,47.5207,47.3477,47.4791,366600.0
2006-04-20 13:30:00,68.64,68.79,68.5,68.75,536000.0,47.4861,47.5898,47.3892,47.5622,536000.0
2006-04-20 14:00:00,68.76,68.83,68.5,68.68,563700.0,47.5691,47.6175,47.3892,47.5137,563700.0
2006-04-20 14:30:00,68.68,68.68,68.5,68.67,692400.0,47.5137,47.5137,47.3892,47.5068,692400.0
2006-04-20 15:00:00,68.67,68.71,68.55,68.57,608100.0,47.5068,47.5345,47.4238,47.4376,608100.0
2006-04-20 15:30:00,68.57,68.63,68.38,68.42,1325200.0,47.4376,47.4791,47.3062,47.3339,1325200.0
2006-04-21 09:30:00,68.51,69.03,68.18,68.19,1940900.0,47.3961,47.7559,47.1678,47.1747,1940900.0
2006-04-21 10:00:00,68.19,68.24,67.61,67.63,1348600.0,47.1747,47.2093,46.7735,46.7873,1348600.0
2006-04-21 10:30:00,67.63,68.27,67.6,67.97,1050700.0,46.7873,47.2301,46.7666,47.0225,1050700.0
2006-04-21 11:00:00,67.97,68.4,67.97,68.32,689900.0,47.0225,47.32,47.0225,47.2647,689900.0
2006-04-21 11:30:00,68.32,68.32,68.03,68.08,746900.0,47.2647,47.2647,47.0641,47.0986,746900.0
2006-04-21 12:00:00,68.08,68.11,67.58,67.66,741700.0,47.0986,47.1194,46.7527,46.8081,741700.0
2006-04-21 12:30:00,67.66,67.71,67.63,67.68,1019100.0,46.8081,46.8427,46.7873,46.8219,1019100.0
2006-04-21 13:00:00,67.68,67.7,67.53,67.67,681800.0,46.8219,46.8358,46.7182,46.815,681800.0
2006-04-21 13:30:00,67.67,67.83,67.46,67.47,581400.0,46.815,46.9257,46.6697,46.6766,581400.0
2006-04-21 14:00:00,67.46,67.61,67.17,67.31,961000.0,46.6697,46.7735,46.4691,46.566,961000.0
2006-04-21 14:30:00,67.31,67.31,67.0,67.1,1248500.0,46.566,46.566,46.3515,46.4207,1248500.0
2006-04-21 15:00:00,67.08,67.09,66.68,66.82,1405700.0,46.4068,46.4138,46.1301,46.227,1405700.0
2006-04-21 15:30:00,66.81,67.0,66.59,66.59,3100900.0,46.22,46.3515,46.0678,46.0678,3100900.0
2006-04-24 09:30:00,66.8,66.8,65.99,66.58,1891800.0,46.2131,46.2131,45.6528,46.0609,1891800.0
2006-04-24 10:00:00,66.57,66.72,66.31,66.6,775300.0,46.054,46.1578,45.8741,46.0748,775300.0
2006-04-24 10:30:00,66.6,67.16,66.55,66.71,1012800.0,46.0748,46.4622,46.0402,46.1509,1012800.0
2006-04-24 11:00:00,66.68,67.29,66.68,66.91,1712300.0,46.1301,46.5521,46.1301,46.2892,1712300.0
2006-04-24 11:30:00,66.91,67.18,66.85,67.16,564500.0,46.2892,46.476,46.2477,46.4622,564500.0
2006-04-24 12:00:00,67.16,67.2,66.37,66.98,425000.0,46.4622,46.4899,45.9156,46.3377,425000.0
2006-04-24 12:30:00,66.98,67.0,66.65,66.83,533300.0,46.3377,46.3515,46.1094,46.2339,533300.0
2006-04-24 13:00:00,66.83,66.84,66.69,66.8,537600.0,46.2339,46.2408,46.137,46.2131,537600.0
2006-04-24 13:30:00,66.8,66.86,66.77,66.81,869900.0,46.2131,46.2546,46.1924,46.22,869900.0
2006-04-24 14:00:00,66.82,66.84,66.65,66.67,800900.0,46.227,46.2408,46.1094,46.1232,800900.0
2006-04-24 14:30:00,66.65,66.79,66.28,66.52,850800.0,46.1094,46.2062,45.8534,46.0194,850800.0
2006-04-24 15:00:00,66.52,66.7,66.48,66.55,834800.0,46.0194,46.1439,45.9917,46.0402,834800.0
2006-04-24 15:30:00,66.56,66.86,66.55,66.7,999600.0,46.0471,46.2546,46.0402,46.1439,999600.0
2006-04-25 09:30:00,66.61,66.66,66.05,66.49,1044900.0,46.0817,46.1163,45.6943,45.9987,1044900.0
2006-04-25 10:00:00,66.49,66.59,66.2,66.25,711300.0,45.9987,46.0678,45.798,45.8326,711300.0
2006-04-25 10:30:00,66.25,66.78,66.2,66.59,862000.0,45.8326,46.1993,45.798,46.0678,862000.0
2006-04-25 11:00:00,66.6,66.7,66.4,66.45,728800.0,46.0748,46.1439,45.9364,45.971,728800.0
2006-04-25 11:30:00,66.46,66.46,66.23,66.38,617700.0,45.9779,45.9779,45.8188,45.9226,617700.0
2006-04-25 12:00:00,66.39,66.47,66.24,66.41,571600.0,45.9295,45.9848,45.8257,45.9433,571600.0
2006-04-25 12:30:00,66.41,66.49,66.15,66.2,485600.0,45.9433,45.9987,45.7634,45.798,485600.0
2006-04-25 13:00:00,66.2,66.42,66.06,66.38,473800.0,45.798,45.9502,45.7012,45.9226,473800.0
2006-04-25 13:30:00,66.37,66.38,66.2,66.32,434400.0,45.9156,45.9226,45.798,45.8811,434400.0
2006-04-25 14:00:00,66.31,66.51,66.25,66.36,446500.0,45.8741,46.0125,45.8326,45.9087,446500.0
2006-04-25 14:30:00,66.36,66.54,66.26,66.39,529200.0,45.9087,46.0333,45.8395,45.9295,529200.0
2006-04-25 15:00:00,66.4,66.46,66.14,66.14,475900.0,45.9364,45.9779,45.7565,45.7565,475900.0
2006-04-25 15:30:00,66.14,66.59,66.12,66.57,906100.0,45.7565,46.0678,45.7427,46.054,906100.0
2006-04-26 09:30:00,66.51,66.84,66.3,66.33,912300.0,46.0125,46.2408,45.8672,45.888,912300.0
2006-04-26 10:00:00,66.32,66.63,66.1,66.6,1499100.0,45.8811,46.0955,45.7289,46.0748,1499100.0
2006-04-26 10:30:00,66.6,66.76,66.35,66.52,558900.0,46.0748,46.1855,45.9018,46.0194,558900.0
2006-04-26 11:00:00,66.54,66.7,66.46,66.55,482300.0,46.0333,46.1439,45.9779,46.0402,482300.0
2006-04-26 11:30:00,66.55,66.61,66.36,66.44,450300.0,46.0402,46.0817,45.9087,45.9641,450300.0
2006-04-26 12:00:00,66.44,66.57,66.35,66.46,430300.0,45.9641,46.054,45.9018,45.9779,430300.0
2006-04-26 12:30:00,66.46,66.54,66.35,66.45,300600.0,45.9779,46.0333,45.9018,45.971,300600.0
2006-04-26 13:00:00,66.46,66.86,66.43,66.82,678300.0,45.9779,46.2546,45.9572,46.227,678300.0
2006-04-26 13:30:00,66.82,66.96,66.79,66.81,561100.0,46.227,46.3238,46.2062,46.22,561100.0
2006-04-26 14:00:00,66.8,66.86,66.53,66.56,484700.0,46.2131,46.2546,46.0263,46.0471,484700.0
2006-04-26 14:30:00,66.56,66.82,66.48,66.53,566900.0,46.0471,46.227,45.9917,46.0263,566900.0
2006-04-26 15:00:00,66.53,66.59,66.23,66.36,577600.0,46.0263,46.0678,45.8188,45.9087,577600.0
2006-04-26 15:30:00,66.36,66.56,66.32,66.48,880400.0,45.9087,46.0471,45.8811,45.9917,880400.0
2006-04-27 09:30:00,66.56,67.38,66.39,67.35,1558800.0,46.0471,46.6144,45.9295,46.5936,1558800.0
2006-04-27 10:00:00,67.35,67.8,67.07,67.23,1407600.0,46.5936,46.9049,46.3999,46.5106,1407600.0
2006-04-27 10:30:00,67.23,67.36,66.83,67.14,855800.0,46.5106,46.6005,46.2339,46.4483,855800.0
2006-04-27 11:00:00,67.13,67.64,66.89,67.44,935200.0,46.4414,46.7943,46.2754,46.6559,935200.0
2006-04-27 11:30:00,67.42,67.44,67.05,67.36,620500.0,46.6421,46.6559,46.3861,46.6005,620500.0
2006-04-27 12:00:00,67.38,67.81,67.32,67.62,531800.0,46.6144,46.9119,46.5729,46.7804,531800.0
2006-04-27 12:30:00,67.61,67.71,67.51,67.69,294200.0,46.7735,46.8427,46.7043,46.8288,294200.0
2006-04-27 13:00:00,67.69,67.78,67.46,67.72,567300.0,46.8288,46.8911,46.6697,46.8496,567300.0
2006-04-27 13:30:00,67.71,67.78,67.28,67.4,592500.0,46.8427,46.8911,46.5452,46.6282,592500.0
2006-04-27 14:00:00,67.41,67.7,67.27,67.63,878800.0,46.6351,46.8358,46.5383,46.7873,878800.0
2006-04-27 14:30:00,67.6,67.98,67.6,67.75,646500.0,46.7666,47.0295,46.7666,46.8704,646500.0
2006-04-27 15:00:00,67.74,67.81,67.5,67.51,606000.0,46.8634,46.9119,46.6974,46.7043,606000.0
2006-04-27 15:30:00,67.5,67.56,67.25,67.38,1104800.0,46.6974,46.7389,46.5244,46.6144,1104800.0
2006-04-28 09:30:00,67.52,67.7,66.93,67.23,823800.0,46.7112,46.8358,46.3031,46.5106,823800.0
2006-04-28 10:00:00,67.24,67.49,67.06,67.45,671800.0,46.5175,46.6905,46.393,46.6628,671800.0
2006-04-28 10:30:00,67.45,67.6,67.3,67.53,397800.0,46.6628,46.7666,46.559,46.7182,397800.0
2006-04-28 11:00:00,67.52,67.67,67.26,67.32,519200.0,46.7112,46.815,46.5314,46.5729,519200.0
2006-04-28 11:30:00,67.32,67.4,67.1,67.34,324800.0,46.5729,46.6282,46.4207,46.5867,324800.0
2006-04-28 12:00:00,67.34,67.5,67.29,67.43,219300.0,46.5867,46.6974,46.5521,46.649,219300.0
2006-04-28 12:30:00,67.42,67.53,67.27,67.44,201800.0,46.6421,46.7182,46.5383,46.6559,201800.0
2006-04-28 13:00:00,67.43,67.81,67.3,67.77,376200.0,46.649,46.9119,46.559,46.8842,376200.0
2006-04-28 13:30:00,67.76,67.9,67.55,67.67,311100.0,46.8773,46.9741,46.732,46.815,311100.0
2006-04-28 14:00:00,67.69,67.8,67.59,67.7,204800.0,46.8288,46.9049,46.7597,46.8358,204800.0
2006-04-28 14:30:00,67.7,67.75,67.62,67.69,338200.0,46.8358,46.8704,46.7804,46.8288,338200.0
2006-04-28 15:00:00,67.69,67.77,67.47,67.71,507100.0,46.8288,46.8842,46.6766,46.8427,507100.0
2006-04-28 15:30:00,67.71,67.76,67.52,67.68,1061500.0,46.8427,46.8773,46.7112,46.8219,1061500.0
2006-05-01 09:30:00,67.92,68.0,67.33,67.6,713900.0,46.988,47.0433,46.5798,46.7666,713900.0
2006-05-01 10:00:00,67.6,67.71,67.35,67.38,411100.0,46.7666,46.8427,46.5936,46.6144,411100.0
2006-05-01 10:30:00,67.37,67.44,67.0,67.0,369800.0,46.6075,46.6559,46.3515,46.3515,369800.0
2006-05-01 11:00:00,67.0,67.16,66.95,67.05,431700.0,46.3515,46.4622,46.3169,46.3861,431700.0
2006-05-01 11:30:00,67.05,67.16,66.98,67.05,215600.0,46.3861,46.4622,46.3377,46.3861,215600.0
2006-05-01 12:00:00,67.05,67.2,67.04,67.13,303500.0,46.3861,46.4899,46.3792,46.4414,303500.0
2006-05-01 12:30:00,67.13,67.26,67.07,67.21,330000.0,46.4414,46.5314,46.3999,46.4968,330000.0
2006-05-01 13:00:00,67.21,67.28,67.07,67.22,251900.0,46.4968,46.5452,46.3999,46.5037,251900.0
2006-05-01 13:30:00,67.21,67.54,67.15,67.49,377900.0,46.4968,46.7251,46.4553,46.6905,377900.0
2006-05-01 14:00:00,67.51,67.53,67.07,67.3,336000.0,46.7043,46.7182,46.3999,46.559,336000.0
2006-05-01 14:30:00,67.29,67.38,67.13,67.25,437700.0,46.5521,46.6144,46.4414,46.5244,437700.0
2006-05-01 15:00:00,67.24,67.36,66.86,67.15,701600.0,46.5175,46.6005,46.2546,46.4553,701600.0
2006-05-01 15:30:00,67.14,67.21,66.6,66.94,1251100.0,46.4483,46.4968,46.0748,46.31,1251100.0
2006-05-02 09:30:00,66.8,67.17,62.0,66.17,1115200.0,46.2131,46.4691,42.8924,45.7773,1115200.0
2006-05-02 10:00:00,66.17,66.39,65.79,65.93,1512900.0,45.7773,45.9295,45.5144,45.6113,1512900.0
2006-05-02 10:30:00,65.93,65.95,65.14,65.66,1766400.0,45.6113,45.6251,45.0647,45.4245,1766400.0
2006-05-02 11:00:00,65.68,65.93,65.56,65.92,871900.0,45.4383,45.6113,45.3553,45.6043,871900.0
2006-05-02 11:30:00,65.9,66.12,65.86,65.97,631800.0,45.5905,45.7427,45.5628,45.6389,631800.0
2006-05-02 12:00:00,65.96,66.02,65.84,65.87,246600.0,45.632,45.6735,45.549,45.5697,246600.0
2006-05-02 12:30:00,65.86,66.17,65.82,66.09,561100.0,45.5628,45.7773,45.5352,45.7219,561100.0
2006-05-02 13:00:00,66.08,66.24,65.88,65.99,414900.0,45.715,45.8257,45.5767,45.6528,414900.0
2006-05-02 13:30:00,65.99,66.3,65.93,66.01,544100.0,45.6528,45.8672,45.6113,45.6666,544100.0
2006-05-02 14:00:00,65.98,66.02,65.83,65.85,338600.0,45.6458,45.6735,45.5421,45.5559,338600.0
2006-05-02 14:30:00,65.85,66.1,65.81,65.92,427700.0,45.5559,45.7289,45.5282,45.6043,427700.0
2006-05-02 15:00:00,65.92,66.05,65.91,66.01,507400.0,45.6043,45.6943,45.5974,45.6666,507400.0
2006-05-02 15:30:00,66.02,66.12,65.96,66.01,928300.0,45.6735,45.7427,45.632,45.6666,928300.0
2006-05-03 09:30:00,65.82,66.31,65.71,66.06,779800.0,45.5352,45.8741,45.4591,45.7012,779800.0
2006-05-03 10:00:00,66.06,66.71,65.99,66.65,1091400.0,45.7012,46.1509,45.6528,46.1094,1091400.0
2006-05-03 10:30:00,66.66,66.8,66.11,66.24,602100.0,46.1163,46.2131,45.7358,45.8257,602100.0
2006-05-03 11:00:00,66.25,66.61,66.18,66.28,418200.0,45.8326,46.0817,45.7842,45.8534,418200.0
2006-05-03 11:30:00,66.28,66.41,66.07,66.34,369500.0,45.8534,45.9433,45.7081,45.8949,369500.0
2006-05-03 12:00:00,66.32,66.58,66.29,66.54,313100.0,45.8811,46.0609,45.8603,46.0333,313100.0
2006-05-03 12:30:00,66.55,66.56,66.35,66.4,258100.0,46.0402,46.0471,45.9018,45.9364,258100.0
2006-05-03 13:00:00,66.41,66.48,66.31,66.43,232800.0,45.9433,45.9917,45.8741,45.9572,232800.0
2006-05-03 13:30:00,66.43,66.44,66.1,66.3,231900.0,45.9572,45.9641,45.7289,45.8672,231900.0
2006-05-03 14:00:00,66.3,66.37,66.12,66.36,334000.0,45.8672,45.9156,45.7427,45.9087,334000.0
2006-05-03 14:30:00,66.37,66.76,66.36,66.66,391500.0,45.9156,46.1855,45.9087,46.1163,391500.0
2006-05-03 15:00:00,66.66,66.76,66.57,66.68,485600.0,46.1163,46.1855,46.054,46.1301,485600.0
2006-05-03 15:30:00,66.68,66.84,66.41,66.41,854200.0,46.1301,46.2408,45.9433,45.9433,854200.0
2006-05-04 09:30:00,66.7,67.37,66.61,67.04,1414500.0,46.1439,46.6075,46.0817,46.3792,1414500.0
2006-05-04 10:00:00,67.03,67.28,67.0,67.12,561500.0,46.3722,46.5452,46.3515,46.4345,561500.0
2006-05-04 10:30:00,67.11,67.26,66.91,67.06,645700.0,46.4276,46.5314,46.2892,46.393,645700.0
2006-05-04 11:00:00,67.06,67.2,66.8,67.02,804500.0,46.393,46.4899,46.2131,46.3653,804500.0
2006-05-04 11:30:00,67.03,67.32,66.96,67.28,783000.0,46.3722,46.5729,46.3238,46.5452,783000.0
2006-05-04 12:00:00,67.27,67.44,67.13,67.13,621900.0,46.5383,46.6559,46.4414,46.4414,621900.0
2006-05-04 12:30:00,67.12,67.33,67.05,67.12,347500.0,46.4345,46.5798,46.3861,46.4345,347500.0
2006-05-04 13:00:00,67.11,67.25,67.08,67.1,238200.0,46.4276,46.5244,46.4068,46.4207,238200.0
2006-05-04 13:30:00,67.1,67.14,66.93,67.06,339900.0,46.4207,46.4483,46.3031,46.393,339900.0
2006-05-04 14:00:00,67.06,67.36,67.06,67.18,371100.0,46.393,46.6005,46.393,46.476,371100.0
2006-05-04 14:30:00,67.18,67.22,67.01,67.03,374600.0,46.476,46.5037,46.3584,46.3722,374600.0
2006-05-04 15:00:00,67.03,67.15,66.97,67.03,369900.0,46.3722,46.4553,46.3307,46.3722,369900.0
2006-05-04 15:30:00,67.02,67.2,66.94,66.95,435600.0,46.3653,46.4899,46.31,46.3169,435600.0
2006-05-05 09:30:00,67.42,67.72,67.05,67.43,972000.0,46.6421,46.8496,46.3861,46.649,972000.0
2006-05-05 10:00:00,67.44,67.52,67.09,67.28,1129400.0,46.6559,46.7112,46.4138,46.5452,1129400.0
2006-05-05 10:30:00,67.28,67.73,67.24,67.67,624900.0,46.5452,46.8565,46.5175,46.815,624900.0
2006-05-05 11:00:00,67.66,67.69,67.26,67.63,581900.0,46.8081,46.8288,46.5314,46.7873,581900.0
2006-05-05 11:30:00,67.62,67.64,67.23,67.49,638400.0,46.7804,46.7943,46.5106,46.6905,638400.0
2006-05-05 12:00:00,67.5,67.59,67.3,67.32,401300.0,46.6974,46.7597,46.559,46.5729,401300.0
2006-05-05 12:30:00,67.31,67.44,66.9,66.94,451200.0,46.566,46.6559,46.2823,46.31,451200.0
2006-05-05 13:00:00,66.93,67.12,66.8,66.97,365300.0,46.3031,46.4345,46.2131,46.3307,365300.0
2006-05-05 13:30:00,66.98,67.16,66.91,66.97,411900.0,46.3377,46.4622,46.2892,46.3307,411900.0
2006-05-05 14:00:00,66.97,67.05,66.85,67.03,367400.0,46.3307,46.3861,46.2477,46.3722,367400.0
2006-05-05 14:30:00,67.03,67.37,66.96,67.23,501600.0,46.3722,46.6075,46.3238,46.5106,501600.0
2006-05-05 15:00:00,67.24,67.25,67.08,67.1,388000.0,46.5175,46.5244,46.4068,46.4207,388000.0
2006-05-05 15:30:00,67.11,67.18,66.94,67.1,632700.0,46.4276,46.476,46.31,46.4207,632700.0
2006-05-08 09:30:00,67.22,67.46,67.01,67.2,1081100.0,46.5037,46.6697,46.3584,46.4899,1081100.0
2006-05-08 10:00:00,67.2,67.37,67.16,67.2,454100.0,46.4899,46.6075,46.4622,46.4899,454100.0
2006-05-08 10:30:00,67.2,67.22,67.07,67.19,330700.0,46.4899,46.5037,46.3999,46.4829,330700.0
2006-05-08 11:00:00,67.19,67.27,67.03,67.03,539100.0,46.4829,46.5383,46.3722,46.3722,539100.0
2006-05-08 11:30:00,67.03,67.32,66.98,67.02,768300.0,46.3722,46.5729,46.3377,46.3653,768300.0
2006-05-08 12:00:00,67.02,67.55,67.02,67.46,387100.0,46.3653,46.732,46.3653,46.6697,387100.0
2006-05-08 12:30:00,67.46,67.75,67.06,67.66,570300.0,46.6697,46.8704,46.393,46.8081,570300.0
2006-05-08 13:00:00,67.66,67.84,67.61,67.73,519100.0,46.8081,46.9326,46.7735,46.8565,519100.0
2006-05-08 13:30:00,67.71,67.88,67.68,67.82,436400.0,46.8427,46.9603,46.8219,46.9188,436400.0
2006-05-08 14:00:00,67.82,68.16,67.82,68.05,626100.0,46.9188,47.154,46.9188,47.0779,626100.0
2006-05-08 14:30:00,68.05,68.26,68.04,68.22,542700.0,47.0779,47.2232,47.071,47.1955,542700.0
2006-05-08 15:00:00,68.23,68.36,68.01,68.05,735000.0,47.2024,47.2924,47.0502,47.0779,735000.0
2006-05-08 15:30:00,68.05,68.08,67.86,68.0,958600.0,47.0779,47.0986,46.9465,47.0433,958600.0
2006-05-09 09:30:00,68.36,68.54,68.05,68.29,1072900.0,47.2924,47.4169,47.0779,47.2439,1072900.0
2006-05-09 10:00:00,68.3,68.31,67.99,68.09,393400.0,47.2508,47.2578,47.0364,47.1056,393400.0
2006-05-09 10:30:00,68.08,68.09,67.84,67.98,381200.0,47.0986,47.1056,46.9326,47.0295,381200.0
2006-05-09 11:00:00,68.0,68.37,67.9,68.36,365700.0,47.0433,47.2993,46.9741,47.2924,365700.0
2006-05-09 11:30:00,68.36,68.43,68.02,68.06,305900.0,47.2924,47.3408,47.0571,47.0848,305900.0
2006-05-09 12:00:00,68.06,68.16,67.84,67.84,284100.0,47.0848,47.154,46.9326,46.9326,284100.0
2006-05-09 12:30:00,67.85,68.25,67.2,67.91,800500.0,46.9395,47.2163,46.4899,46.981,800500.0
2006-05-09 13:00:00,67.91,68.19,67.68,67.68,521600.0,46.981,47.1747,46.8219,46.8219,521600.0
2006-05-09 13:30:00,67.67,68.16,67.54,67.66,204300.0,46.815,47.154,46.7251,46.8081,204300.0
2006-05-09 14:00:00,67.68,67.72,67.59,67.63,185400.0,46.8219,46.8496,46.7597,46.7873,185400.0
2006-05-09 14:30:00,67.63,67.93,67.56,67.72,273700.0,46.7873,46.9949,46.7389,46.8496,273700.0
2006-05-09 15:00:00,67.72,67.88,67.6,67.82,278400.0,46.8496,46.9603,46.7666,46.9188,278400.0
2006-05-09 15:30:00,67.81,67.95,67.79,67.84,506100.0,46.9119,47.0087,46.898,46.9326,506100.0
2006-05-10 09:30:00,67.75,68.23,67.68,68.2,657900.0,46.8704,47.2024,46.8219,47.1817,657900.0
2006-05-10 10:00:00,68.2,68.33,68.13,68.18,393900.0,47.1817,47.2716,47.1332,47.1678,393900.0
2006-05-10 10:30:00,68.18,68.34,68.18,68.25,318000.0,47.1678,47.2785,47.1678,47.2163,318000.0
2006-05-10 11:00:00,68.24,68.31,68.14,68.23,244000.0,47.2093,47.2578,47.1402,47.2024,244000.0
2006-05-10 11:30:00,68.24,68.39,68.18,68.32,248600.0,47.2093,47.3131,47.1678,47.2647,248600.0
2006-05-10 12:00:00,68.32,68.45,68.3,68.36,334600.0,47.2647,47.3546,47.2508,47.2924,334600.0
2006-05-10 12:30:00,68.37,68.51,68.37,68.45,272700.0,47.2993,47.3961,47.2993,47.3546,272700.0
2006-05-10 13:00:00,68.45,68.56,68.28,68.28,317000.0,47.3546,47.4307,47.237,47.237,317000.0
2006-05-10 13:30:00,68.27,68.36,68.11,68.16,299500.0,47.2301,47.2924,47.1194,47.154,299500.0
2006-05-10 14:00:00,68.15,68.15,67.75,67.84,598100.0,47.1471,47.1471,46.8704,46.9326,598100.0
2006-05-10 14:30:00,67.82,68.02,67.42,67.99,539600.0,46.9188,47.0571,46.6421,47.0364,539600.0
2006-05-10 15:00:00,67.98,68.06,67.7,67.72,495700.0,47.0295,47.0848,46.8358,46.8496,495700.0
2006-05-10 15:30:00,67.72,67.82,67.41,67.48,1021600.0,46.8496,46.9188,46.6351,46.6836,1021600.0
2006-05-11 09:30:00,67.7,67.94,67.27,67.36,1163500.0,46.8358,47.0018,46.5383,46.6005,1163500.0
2006-05-11 10:00:00,67.36,67.56,67.05,67.26,498700.0,46.6005,46.7389,46.3861,46.5314,498700.0
2006-05-11 10:30:00,67.26,67.38,66.94,67.1,541100.0,46.5314,46.6144,46.31,46.4207,541100.0
2006-05-11 11:00:00,67.1,67.29,66.89,66.98,872600.0,46.4207,46.5521,46.2754,46.3377,872600.0
2006-05-11 11:30:00,67.01,67.54,66.97,67.31,544300.0,46.3584,46.7251,46.3307,46.566,544300.0
2006-05-11 12:00:00,67.31,67.42,67.2,67.21,341700.0,46.566,46.6421,46.4899,46.4968,341700.0
2006-05-11 12:30:00,67.21,67.36,67.21,67.36,235000.0,46.4968,46.6005,46.4968,46.6005,235000.0
2006-05-11 13:00:00,67.36,67.52,67.25,67.27,527500.0,46.6005,46.7112,46.5244,46.5383,527500.0
2006-05-11 13:30:00,67.27,67.38,67.23,67.34,207200.0,46.5383,46.6144,46.5106,46.5867,207200.0
2006-05-11 14:00:00,67.32,67.52,67.3,67.42,258000.0,46.5729,46.7112,46.559,46.6421,258000.0
2006-05-11 14:30:00,67.41,67.41,67.14,67.24,853300.0,46.6351,46.6351,46.4483,46.5175,853300.0
2006-05-11 15:00:00,67.24,67.4,67.19,67.28,382900.0,46.5175,46.6282,46.4829,46.5452,382900.0
2006-05-11 15:30:00,67.27,67.4,67.23,67.31,780700.0,46.5383,46.6282,46.5106,46.566,780700.0
2006-05-12 09:30:00,67.28,67.58,66.95,67.5,817700.0,46.5452,46.7527,46.3169,46.6974,817700.0
2006-05-12 10:00:00,67.5,67.78,67.29,67.36,884900.0,46.6974,46.8911,46.5521,46.6005,884900.0
2006-05-12 10:30:00,67.35,67.64,67.24,67.64,755200.0,46.5936,46.7943,46.5175,46.7943,755200.0
2006-05-12 11:00:00,67.65,67.93,67.6,67.9,892700.0,46.8012,46.9949,46.7666,46.9741,892700.0
2006-05-12 11:30:00,67.9,68.0,67.56,67.91,714200.0,46.9741,47.0433,46.7389,46.981,714200.0
2006-05-12 12:00:00,67.9,68.26,67.88,68.12,626700.0,46.9741,47.2232,46.9603,47.1263,626700.0
2006-05-12 12:30:00,68.11,68.11,67.76,68.03,577000.0,47.1194,47.1194,46.8773,47.0641,577000.0
2006-05-12 13:00:00,68.0,68.17,67.75,68.08,965800.0,47.0433,47.1609,46.8704,47.0986,965800.0
2006-05-12 13:30:00,68.09,68.18,68.01,68.14,252700.0,47.1056,47.1678,47.0502,47.1402,252700.0
2006-05-12 14:00:00,68.12,68.4,68.09,68.19,501000.0,47.1263,47.32,47.1056,47.1747,501000.0
2006-05-12 14:30:00,68.19,68.36,68.0,68.12,532100.0,47.1747,47.2924,47.0433,47.1263,532100.0
2006-05-12 15:00:00,68.12,68.35,68.11,68.25,593900.0,47.1263,47.2854,47.1194,47.2163,593900.0
2006-05-12 15:30:00,68.26,68.36,67.86,68.1,1757600.0,47.2232,47.2924,46.9465,47.1125,1757600.0
2006-05-15 09:30:00,68.1,68.96,68.0,68.82,1752400.0,47.1125,47.7074,47.0433,47.6106,1752400.0
2006-05-15 10:00:00,68.81,69.25,68.59,68.78,1029800.0,47.6037,47.9081,47.4515,47.5829,1029800.0
2006-05-15 10:30:00,68.78,69.23,68.77,69.01,895700.0,47.5829,47.8942,47.576,47.742,895700.0
2006-05-15 11:00:00,69.02,69.42,68.99,69.13,1015900.0,47.749,48.0257,47.7282,47.8251,1015900.0
2006-05-15 11:30:00,69.13,69.27,68.76,69.14,505800.0,47.8251,47.9219,47.5691,47.832,505800.0
2006-05-15 12:00:00,69.14,69.35,68.93,69.04,336800.0,47.832,47.9773,47.6867,47.7628,336800.0
2006-05-15 12:30:00,69.04,69.24,68.93,69.24,383600.0,47.7628,47.9012,47.6867,47.9012,383600.0
2006-05-15 13:00:00,69.24,69.28,69.0,69.21,476100.0,47.9012,47.9288,47.7351,47.8804,476100.0
2006-05-15 13:30:00,69.2,69.24,68.93,69.0,677000.0,47.8735,47.9012,47.6867,47.7351,677000.0
2006-05-15 14:00:00,69.0,69.36,69.0,69.36,746600.0,47.7351,47.9842,47.7351,47.9842,746600.0
2006-05-15 14:30:00,69.35,69.43,69.19,69.22,575600.0,47.9773,48.0326,47.8666,47.8873,575600.0
2006-05-15 15:00:00,69.21,69.55,69.21,69.52,1167100.0,47.8804,48.1156,47.8804,48.0949,1167100.0
2006-05-15 15:30:00,69.52,69.91,69.37,69.84,1769200.0,48.0949,48.3647,47.9911,48.3162,1769200.0
2006-05-16 09:30:00,69.39,69.87,69.3,69.44,1205300.0,48.0049,48.337,47.9427,48.0395,1205300.0
2006-05-16 10:00:00,69.44,69.67,69.24,69.57,563800.0,48.0395,48.1986,47.9012,48.1295,563800.0
2006-05-16 10:30:00,69.59,69.73,69.43,69.46,369400.0,48.1433,48.2401,48.0326,48.0534,369400.0
2006-05-16 11:00:00,69.45,69.55,69.27,69.36,342100.0,48.0464,48.1156,47.9219,47.9842,342100.0
2006-05-16 11:30:00,69.35,69.54,69.05,69.26,517400.0,47.9773,48.1087,47.7697,47.915,517400.0
2006-05-16 12:00:00,69.27,69.44,69.24,69.35,281300.0,47.9219,48.0395,47.9012,47.9773,281300.0
2006-05-16 12:30:00,69.35,69.5,69.21,69.31,327800.0,47.9773,48.081,47.8804,47.9496,327800.0
2006-05-16 13:00:00,69.31,69.53,69.25,69.46,300000.0,47.9496,48.1018,47.9081,48.0534,300000.0
2006-05-16 13:30:00,69.47,69.55,69.27,69.28,321900.0,48.0603,48.1156,47.9219,47.9288,321900.0
2006-05-16 14:00:00,69.28,69.33,69.26,69.3,192100.0,47.9288,47.9634,47.915,47.9427,192100.0
2006-05-16 14:30:00,69.3,69.41,69.27,69.31,253300.0,47.9427,48.0188,47.9219,47.9496,253300.0
2006-05-16 15:00:00,69.31,69.49,69.29,69.35,402900.0,47.9496,48.0741,47.9357,47.9773,402900.0
2006-05-16 15:30:00,69.35,69.45,69.29,69.39,525200.0,47.9773,48.0464,47.9357,48.0049,525200.0
2006-05-17 09:30:00,68.86,69.6,68.8,69.09,794200.0,47.6383,48.1502,47.5968,47.7974,794200.0
2006-05-17 10:00:00,69.1,69.17,68.64,68.83,577000.0,47.8043,47.8527,47.4861,47.6175,577000.0
2006-05-17 10:30:00,68.85,69.26,68.59,68.8,453500.0,47.6313,47.915,47.4515,47.5968,453500.0
2006-05-17 11:00:00,68.79,68.91,68.13,68.23,850500.0,47.5898,47.6729,47.1332,47.2024,850500.0
2006-05-17 11:30:00,68.22,68.79,68.15,68.46,1045200.0,47.1955,47.5898,47.1471,47.3615,1045200.0
2006-05-17 12:00:00,68.46,68.87,68.45,68.62,357500.0,47.3615,47.6452,47.3546,47.4722,357500.0
2006-05-17 12:30:00,68.61,68.73,68.49,68.55,333800.0,47.4653,47.5483,47.3823,47.4238,333800.0
2006-05-17 13:00:00,68.56,68.79,68.33,68.4,324300.0,47.4307,47.5898,47.2716,47.32,324300.0
2006-05-17 13:30:00,68.4,68.82,68.28,68.81,505300.0,47.32,47.6106,47.237,47.6037,505300.0
2006-05-17 14:00:00,68.83,68.89,68.48,68.6,333000.0,47.6175,47.659,47.3754,47.4584,333000.0
2006-05-17 14:30:00,68.6,68.66,68.2,68.46,610500.0,47.4584,47.4999,47.1817,47.3615,610500.0
2006-05-17 15:00:00,68.46,68.74,68.4,68.54,375900.0,47.3615,47.5552,47.32,47.4169,375900.0
2006-05-17 15:30:00,68.54,68.74,68.33,68.37,709900.0,47.4169,47.5552,47.2716,47.2993,709900.0
2006-05-18 09:30:00,68.33,68.85,68.25,68.57,856400.0,47.2716,47.6313,47.2163,47.4376,856400.0
2006-05-18 10:00:00,68.57,68.69,68.15,68.41,352200.0,47.4376,47.5207,47.1471,47.3269,352200.0
2006-05-18 10:30:00,68.4,68.51,67.86,67.89,577800.0,47.32,47.3961,46.9465,46.9672,577800.0
2006-05-18 11:00:00,67.89,68.37,67.63,67.87,722500.0,46.9672,47.2993,46.7873,46.9534,722500.0
2006-05-18 11:30:00,67.87,68.04,67.68,67.85,438300.0,46.9534,47.071,46.8219,46.9395,438300.0
2006-05-18 12:00:00,67.86,68.07,67.65,67.76,511600.0,46.9465,47.0917,46.8012,46.8773,511600.0
2006-05-18 12:30:00,67.75,67.85,67.55,67.64,414200.0,46.8704,46.9395,46.732,46.7943,414200.0
2006-05-18 13:00:00,67.63,67.7,67.56,67.62,372100.0,46.7873,46.8358,46.7389,46.7804,372100.0
2006-05-18 13:30:00,67.62,67.68,67.5,67.5,454100.0,46.7804,46.8219,46.6974,46.6974,454100.0
2006-05-18 14:00:00,67.51,67.51,67.38,67.42,669300.0,46.7043,46.7043,46.6144,46.6421,669300.0
2006-05-18 14:30:00,67.43,67.46,67.16,67.19,588800.0,46.649,46.6697,46.4622,46.4829,588800.0
2006-05-18 15:00:00,67.19,67.36,66.98,67.1,705400.0,46.4829,46.6005,46.3377,46.4207,705400.0
2006-05-18 15:30:00,67.11,67.35,66.92,67.1,1313100.0,46.4276,46.5936,46.2961,46.4207,1313100.0
2006-05-19 09:30:00,67.25,67.58,67.05,67.25,3532600.0,46.5244,46.7527,46.3861,46.5244,3532600.0
2006-05-19 10:00:00,67.25,67.4,67.1,67.35,498200.0,46.5244,46.6282,46.4207,46.5936,498200.0
2006-05-19 10:30:00,67.34,67.48,67.14,67.37,467600.0,46.5867,46.6836,46.4483,46.6075,467600.0
2006-05-19 11:00:00,67.36,67.76,66.92,67.59,725400.0,46.6005,46.8773,46.2961,46.7597,725400.0
2006-05-19 11:30:00,67.58,67.66,67.26,67.6,553500.0,46.7527,46.8081,46.5314,46.7666,553500.0
2006-05-19 12:00:00,67.59,67.79,67.52,67.68,380700.0,46.7597,46.898,46.7112,46.8219,380700.0
2006-05-19 12:30:00,67.69,67.9,67.55,67.75,581200.0,46.8288,46.9741,46.732,46.8704,581200.0
2006-05-19 13:00:00,67.75,67.93,67.61,67.9,475500.0,46.8704,46.9949,46.7735,46.9741,475500.0
2006-05-19 13:30:00,67.9,67.98,67.7,67.88,548500.0,46.9741,47.0295,46.8358,46.9603,548500.0
2006-05-19 14:00:00,67.88,67.89,67.5,67.75,653800.0,46.9603,46.9672,46.6974,46.8704,653800.0
2006-05-19 14:30:00,67.75,67.75,67.45,67.46,718200.0,46.8704,46.8704,46.6628,46.6697,718200.0
2006-05-19 15:00:00,67.46,67.79,67.37,67.76,735500.0,46.6697,46.898,46.6075,46.8773,735500.0
2006-05-19 15:30:00,67.76,67.81,67.51,67.68,1183400.0,46.8773,46.9119,46.7043,46.8219,1183400.0
2006-05-22 09:30:00,67.85,68.47,67.49,68.27,1450900.0,46.9395,47.3685,46.6905,47.2301,1450900.0
2006-05-22 10:00:00,68.26,68.4,68.12,68.33,843200.0,47.2232,47.32,47.1263,47.2716,843200.0
2006-05-22 10:30:00,68.33,68.59,67.98,68.04,710900.0,47.2716,47.4515,47.0295,47.071,710900.0
2006-05-22 11:00:00,68.04,68.12,67.8,67.96,507800.0,47.071,47.1263,46.9049,47.0156,507800.0
2006-05-22 11:30:00,67.97,68.26,67.51,67.93,687200.0,47.0225,47.2232,46.7043,46.9949,687200.0
2006-05-22 12:00:00,67.93,68.55,67.8,67.92,1134400.0,46.9949,47.4238,46.9049,46.988,1134400.0
2006-05-22 12:30:00,67.92,68.15,67.53,67.72,738300.0,46.988,47.1471,46.7182,46.8496,738300.0
2006-05-22 13:00:00,67.72,68.16,67.52,67.98,557400.0,46.8496,47.154,46.7112,47.0295,557400.0
2006-05-22 13:30:00,68.01,68.19,67.86,68.1,338100.0,47.0502,47.1747,46.9465,47.1125,338100.0
2006-05-22 14:00:00,68.11,68.21,67.67,68.14,505600.0,47.1194,47.1886,46.815,47.1402,505600.0
2006-05-22 14:30:00,68.15,68.16,67.8,67.86,413900.0,47.1471,47.154,46.9049,46.9465,413900.0
2006-05-22 15:00:00,67.87,68.31,67.8,68.29,619700.0,46.9534,47.2578,46.9049,47.2439,619700.0
2006-05-22 15:30:00,68.29,68.35,67.74,67.84,863700.0,47.2439,47.2854,46.8634,46.9326,863700.0
2006-05-23 09:30:00,68.16,68.5,68.06,68.33,1171400.0,47.154,47.3892,47.0848,47.2716,1171400.0
2006-05-23 10:00:00,68.32,68.36,68.01,68.15,528900.0,47.2647,47.2924,47.0502,47.1471,528900.0
2006-05-23 10:30:00,68.15,68.2,68.04,68.13,523300.0,47.1471,47.1817,47.071,47.1332,523300.0
2006-05-23 11:00:00,68.13,68.19,67.8,67.86,547800.0,47.1332,47.1747,46.9049,46.9465,547800.0
2006-05-23 11:30:00,67.85,68.03,67.65,67.67,537600.0,46.9395,47.0641,46.8012,46.815,537600.0
2006-05-23 12:00:00,67.68,67.7,67.49,67.57,519200.0,46.8219,46.8358,46.6905,46.7458,519200.0
2006-05-23 12:30:00,67.57,68.18,67.5,67.6,312600.0,46.7458,47.1678,46.6974,46.7666,312600.0
2006-05-23 13:00:00,67.61,67.64,67.5,67.53,416300.0,46.7735,46.7943,46.6974,46.7182,416300.0
2006-05-23 13:30:00,67.52,67.71,67.5,67.58,562200.0,46.7112,46.8427,46.6974,46.7527,562200.0
2006-05-23 14:00:00,67.58,67.59,67.3,67.43,355500.0,46.7527,46.7597,46.559,46.649,355500.0
2006-05-23 14:30:00,67.43,67.52,66.95,67.2,583000.0,46.649,46.7112,46.3169,46.4899,583000.0
2006-05-23 15:00:00,67.2,67.29,67.0,67.2,702000.0,46.4899,46.5521,46.3515,46.4899,702000.0
2006-05-23 15:30:00,67.2,67.57,66.85,66.85,1188700.0,46.4899,46.7458,46.2477,46.2477,1188700.0
2006-05-24 09:30:00,67.01,67.61,66.66,67.18,960900.0,46.3584,46.7735,46.1163,46.476,960900.0
2006-05-24 10:00:00,67.22,67.49,67.09,67.34,766100.0,46.5037,46.6905,46.4138,46.5867,766100.0
2006-05-24 10:30:00,67.34,67.45,67.2,67.29,608300.0,46.5867,46.6628,46.4899,46.5521,608300.0
2006-05-24 11:00:00,67.3,67.45,66.97,67.21,676800.0,46.559,46.6628,46.3307,46.4968,676800.0
2006-05-24 11:30:00,67.21,67.55,67.06,67.42,504800.0,46.4968,46.732,46.393,46.6421,504800.0
2006-05-24 12:00:00,67.42,67.51,66.96,67.12,297400.0,46.6421,46.7043,46.3238,46.4345,297400.0
2006-05-24 12:30:00,67.14,67.19,66.58,66.64,643100.0,46.4483,46.4829,46.0609,46.1024,643100.0
2006-05-24 13:00:00,66.64,67.02,66.49,66.49,540900.0,46.1024,46.3653,45.9987,45.9987,540900.0
2006-05-24 13:30:00,66.48,67.4,66.28,67.33,911800.0,45.9917,46.6282,45.8534,46.5798,911800.0
2006-05-24 14:00:00,67.31,67.58,67.0,67.17,726400.0,46.566,46.7527,46.3515,46.4691,726400.0
2006-05-24 14:30:00,67.14,67.97,66.98,67.86,717800.0,46.4483,47.0225,46.3377,46.9465,717800.0
2006-05-24 15:00:00,67.85,67.99,67.62,67.92,846200.0,46.9395,47.0364,46.7804,46.988,846200.0
2006-05-24 15:30:00,67.93,68.3,67.9,68.06,1369800.0,46.9949,47.2508,46.9741,47.0848,1369800.0
2006-05-25 09:30:00,68.29,68.3,68.04,68.22,1108000.0,47.2439,47.2508,47.071,47.1955,1108000.0
2006-05-25 10:00:00,68.19,68.23,67.5,67.65,804500.0,47.1747,47.2024,46.6974,46.8012,804500.0
2006-05-25 10:30:00,67.65,67.89,67.6,67.81,553500.0,46.8012,46.9672,46.7666,46.9119,553500.0
2006-05-25 11:00:00,67.8,67.97,67.77,67.93,515700.0,46.9049,47.0225,46.8842,46.9949,515700.0
2006-05-25 11:30:00,67.94,68.06,67.75,67.93,364900.0,47.0018,47.0848,46.8704,46.9949,364900.0
2006-05-25 12:00:00,67.92,67.98,67.81,67.91,316400.0,46.988,47.0295,46.9119,46.981,316400.0
2006-05-25 12:30:00,67.91,67.95,67.75,67.93,194700.0,46.981,47.0087,46.8704,46.9949,194700.0
2006-05-25 13:00:00,67.93,67.94,67.5,67.53,305200.0,46.9949,47.0018,46.6974,46.7182,305200.0
2006-05-25 13:30:00,67.53,67.69,67.5,67.6,289600.0,46.7182,46.8288,46.6974,46.7666,289600.0
2006-05-25 14:00:00,67.59,67.86,67.55,67.66,329300.0,46.7597,46.9465,46.732,46.8081,329300.0
2006-05-25 14:30:00,67.67,67.81,67.61,67.74,358800.0,46.815,46.9119,46.7735,46.8634,358800.0
2006-05-25 15:00:00,67.74,67.9,67.57,67.85,430300.0,46.8634,46.9741,46.7458,46.9395,430300.0
2006-05-25 15:30:00,67.84,68.19,67.84,68.18,662300.0,46.9326,47.1747,46.9326,47.1678,662300.0
2006-05-26 09:30:00,68.06,68.77,67.95,68.47,1074700.0,47.0848,47.576,47.0087,47.3685,1074700.0
2006-05-26 10:00:00,68.45,68.69,68.17,68.25,447800.0,47.3546,47.5207,47.1609,47.2163,447800.0
2006-05-26 10:30:00,68.25,68.51,67.95,68.45,482400.0,47.2163,47.3961,47.0087,47.3546,482400.0
2006-05-26 11:00:00,68.45,68.58,68.36,68.57,367500.0,47.3546,47.4446,47.2924,47.4376,367500.0
2006-05-26 11:30:00,68.56,68.61,68.37,68.47,437600.0,47.4307,47.4653,47.2993,47.3685,437600.0
2006-05-26 12:00:00,68.47,68.55,68.31,68.42,403700.0,47.3685,47.4238,47.2578,47.3339,403700.0
2006-05-26 12:30:00,68.41,68.58,68.38,68.56,342100.0,47.3269,47.4446,47.3062,47.4307,342100.0
2006-05-26 13:00:00,68.54,68.6,68.48,68.6,251800.0,47.4169,47.4584,47.3754,47.4584,251800.0
2006-05-26 13:30:00,68.59,68.8,68.54,68.76,299400.0,47.4515,47.5968,47.4169,47.5691,299400.0
2006-05-26 14:00:00,68.76,68.77,68.59,68.72,310200.0,47.5691,47.576,47.4515,47.5414,310200.0
2006-05-26 14:30:00,68.73,68.8,68.55,68.56,272900.0,47.5483,47.5968,47.4238,47.4307,272900.0
2006-05-26 15:00:00,68.57,68.74,68.48,68.73,260700.0,47.4376,47.5552,47.3754,47.5483,260700.0
2006-05-26 15:30:00,68.73,68.81,68.58,68.81,492600.0,47.5483,47.6037,47.4446,47.6037,492600.0
2006-05-30 09:30:00,68.24,68.34,67.9,68.05,691700.0,47.2093,47.2785,46.9741,47.0779,691700.0
2006-05-30 10:00:00,68.05,68.16,67.74,67.99,670700.0,47.0779,47.154,46.8634,47.0364,670700.0
2006-05-30 10:30:00,67.99,68.07,67.78,68.03,710600.0,47.0364,47.0917,46.8911,47.0641,710600.0
2006-05-30 11:00:00,68.02,68.13,67.84,67.87,550700.0,47.0571,47.1332,46.9326,46.9534,550700.0
2006-05-30 11:30:00,67.87,68.0,67.72,67.92,386100.0,46.9534,47.0433,46.8496,46.988,386100.0
2006-05-30 12:00:00,67.91,67.98,67.7,67.8,376000.0,46.981,47.0295,46.8358,46.9049,376000.0
2006-05-30 12:30:00,67.81,67.84,67.44,67.55,341300.0,46.9119,46.9326,46.6559,46.732,341300.0
2006-05-30 13:00:00,67.55,67.6,67.34,67.48,399200.0,46.732,46.7666,46.5867,46.6836,399200.0
2006-05-30 13:30:00,67.48,67.68,67.31,67.49,272200.0,46.6836,46.8219,46.566,46.6905,272200.0
2006-05-30 14:00:00,67.48,67.66,67.3,67.37,309400.0,46.6836,46.8081,46.559,46.6075,309400.0
2006-05-30 14:30:00,67.36,67.46,67.2,67.33,476100.0,46.6005,46.6697,46.4899,46.5798,476100.0
2006-05-30 15:00:00,67.33,67.33,67.15,67.21,649700.0,46.5798,46.5798,46.4553,46.4968,649700.0
2006-05-30 15:30:00,67.21,67.27,66.84,66.85,1361800.0,46.4968,46.5383,46.2408,46.2477,1361800.0
2006-05-31 09:30:00,67.11,67.44,66.98,67.17,703500.0,46.4276,46.6559,46.3377,46.4691,703500.0
2006-05-31 10:00:00,67.17,67.19,66.8,67.01,854600.0,46.4691,46.4829,46.2131,46.3584,854600.0
2006-05-31 10:30:00,67.01,67.2,66.93,67.05,784300.0,46.3584,46.4899,46.3031,46.3861,784300.0
2006-05-31 11:00:00,67.05,67.36,67.01,67.36,328600.0,46.3861,46.6005,46.3584,46.6005,328600.0
2006-05-31 11:30:00,67.37,67.5,67.21,67.33,482200.0,46.6075,46.6974,46.4968,46.5798,482200.0
2006-05-31 12:00:00,67.32,67.46,67.22,67.46,507600.0,46.5729,46.6697,46.5037,46.6697,507600.0
2006-05-31 12:30:00,67.47,67.58,67.33,67.5,278000.0,46.6766,46.7527,46.5798,46.6974,278000.0
2006-05-31 13:00:00,67.51,67.53,67.25,67.29,267200.0,46.7043,46.7182,46.5244,46.5521,267200.0
2006-05-31 13:30:00,67.28,67.43,67.14,67.15,413100.0,46.5452,46.649,46.4483,46.4553,413100.0
2006-05-31 14:00:00,67.14,67.52,66.94,67.36,1068000.0,46.4483,46.7112,46.31,46.6005,1068000.0
2006-05-31 14:30:00,67.36,67.6,67.28,67.5,480400.0,46.6005,46.7666,46.5452,46.6974,480400.0
2006-05-31 15:00:00,67.45,67.59,67.26,67.5,667800.0,46.6628,46.7597,46.5314,46.6974,667800.0
2006-05-31 15:30:00,67.49,67.83,67.38,67.59,1288600.0,46.6905,46.9257,46.6144,46.7597,1288600.0
2006-06-01 09:30:00,67.55,68.36,67.44,68.19,989800.0,46.732,47.2924,46.6559,47.1747,989800.0
2006-06-01 10:00:00,68.2,68.49,68.13,68.39,595100.0,47.1817,47.3823,47.1332,47.3131,595100.0
2006-06-01 10:30:00,68.39,68.9,68.35,68.61,783900.0,47.3131,47.6659,47.2854,47.4653,783900.0
2006-06-01 11:00:00,68.6,68.89,68.6,68.72,521500.0,47.4584,47.659,47.4584,47.5414,521500.0
2006-06-01 11:30:00,68.71,68.8,68.4,68.54,727400.0,47.5345,47.5968,47.32,47.4169,727400.0
2006-06-01 12:00:00,68.53,68.68,68.47,68.61,580300.0,47.41,47.5137,47.3685,47.4653,580300.0
2006-06-01 12:30:00,68.61,68.69,68.49,68.52,504100.0,47.4653,47.5207,47.3823,47.403,504100.0
2006-06-01 13:00:00,68.51,68.68,68.32,68.63,240200.0,47.3961,47.5137,47.2647,47.4791,240200.0
2006-06-01 13:30:00,68.63,68.65,68.05,68.31,555400.0,47.4791,47.493,47.0779,47.2578,555400.0
2006-06-01 14:00:00,68.31,68.43,68.18,68.36,352100.0,47.2578,47.3408,47.1678,47.2924,352100.0
2006-06-01 14:30:00,68.35,68.64,68.35,68.43,394500.0,47.2854,47.4861,47.2854,47.3408,394500.0
2006-06-01 15:00:00,68.43,68.47,68.17,68.37,510900.0,47.3408,47.3685,47.1609,47.2993,510900.0
2006-06-01 15:30:00,68.37,68.76,68.36,68.68,1059800.0,47.2993,47.5691,47.2924,47.5137,1059800.0
2006-06-02 09:30:00,69.05,69.45,68.25,68.49,1228100.0,47.7697,48.0464,47.2163,47.3823,1228100.0
2006-06-02 10:00:00,68.5,68.85,68.46,68.71,501700.0,47.3892,47.6313,47.3615,47.5345,501700.0
2006-06-02 10:30:00,68.71,68.71,68.31,68.43,653400.0,47.5345,47.5345,47.2578,47.3408,653400.0
2006-06-02 11:00:00,68.43,68.57,68.34,68.45,536400.0,47.3408,47.4376,47.2785,47.3546,536400.0
2006-06-02 11:30:00,68.44,68.49,68.0,68.11,557700.0,47.3477,47.3823,47.0433,47.1194,557700.0
2006-06-02 12:00:00,68.11,68.62,68.03,68.6,635900.0,47.1194,47.4722,47.0641,47.4584,635900.0
2006-06-02 12:30:00,68.62,68.68,68.53,68.62,425700.0,47.4722,47.5137,47.41,47.4722,425700.0
2006-06-02 13:00:00,68.63,68.79,68.49,68.77,286300.0,47.4791,47.5898,47.3823,47.576,286300.0
2006-06-02 13:30:00,68.77,68.78,68.65,68.7,332600.0,47.576,47.5829,47.493,47.5276,332600.0
2006-06-02 14:00:00,68.69,68.72,68.66,68.69,397000.0,47.5207,47.5414,47.4999,47.5207,397000.0
2006-06-02 14:30:00,68.69,68.92,68.69,68.85,605900.0,47.5207,47.6798,47.5207,47.6313,605900.0
2006-06-02 15:00:00,68.85,68.97,68.53,68.96,472100.0,47.6313,47.7144,47.41,47.7074,472100.0
2006-06-02 15:30:00,68.96,69.22,68.9,69.22,995400.0,47.7074,47.8873,47.6659,47.8873,995400.0
2006-06-05 09:30:00,68.65,69.02,68.63,68.92,674500.0,47.493,47.749,47.4791,47.6798,674500.0
2006-06-05 10:00:00,68.93,69.04,68.84,68.93,498700.0,47.6867,47.7628,47.6244,47.6867,498700.0
2006-06-05 10:30:00,68.95,69.0,68.8,68.88,615600.0,47.7005,47.7351,47.5968,47.6521,615600.0
2006-06-05 11:00:00,68.88,68.97,68.78,68.85,413900.0,47.6521,47.7144,47.5829,47.6313,413900.0
2006-06-05 11:30:00,68.85,68.89,68.64,68.66,412300.0,47.6313,47.659,47.4861,47.4999,412300.0
2006-06-05 12:00:00,68.66,68.86,68.13,68.25,478600.0,47.4999,47.6383,47.1332,47.2163,478600.0
2006-06-05 12:30:00,68.26,68.42,68.23,68.38,109900.0,47.2232,47.3339,47.2024,47.3062,109900.0
2006-06-05 13:00:00,68.27,68.42,67.9,67.98,448900.0,47.2301,47.3339,46.9741,47.0295,448900.0
2006-06-05 13:30:00,67.97,68.05,67.88,67.93,487900.0,47.0225,47.0779,46.9603,46.9949,487900.0
2006-06-05 14:00:00,67.95,67.95,67.35,67.81,1031500.0,47.0087,47.0087,46.5936,46.9119,1031500.0
2006-06-05 14:30:00,67.81,67.87,67.32,67.63,781800.0,46.9119,46.9534,46.5729,46.7873,781800.0
2006-06-05 15:00:00,67.63,67.75,67.28,67.42,700400.0,46.7873,46.8704,46.5452,46.6421,700400.0
2006-06-05 15:30:00,67.42,67.71,67.41,67.52,976100.0,46.6421,46.8427,46.6351,46.7112,976100.0
2006-06-06 09:30:00,67.73,67.73,67.2,67.25,1352300.0,46.8565,46.8565,46.4899,46.5244,1352300.0
2006-06-06 10:00:00,67.25,67.86,67.25,67.82,947500.0,46.5244,46.9465,46.5244,46.9188,947500.0
2006-06-06 10:30:00,67.82,67.85,67.33,67.57,543600.0,46.9188,46.9395,46.5798,46.7458,543600.0
2006-06-06 11:00:00,67.59,67.7,67.35,67.51,351800.0,46.7597,46.8358,46.5936,46.7043,351800.0
2006-06-06 11:30:00,67.51,67.65,67.14,67.14,700200.0,46.7043,46.8012,46.4483,46.4483,700200.0
2006-06-06 12:00:00,67.14,67.56,67.1,67.24,604500.0,46.4483,46.7389,46.4207,46.5175,604500.0
2006-06-06 12:30:00,67.23,67.59,67.23,67.48,411000.0,46.5106,46.7597,46.5106,46.6836,411000.0
2006-06-06 13:00:00,67.48,67.64,67.25,67.29,587900.0,46.6836,46.7943,46.5244,46.5521,587900.0
2006-06-06 13:30:00,67.29,67.38,66.86,67.02,456800.0,46.5521,46.6144,46.2546,46.3653,456800.0
2006-06-06 14:00:00,67.0,67.18,66.9,67.09,411000.0,46.3515,46.476,46.2823,46.4138,411000.0
2006-06-06 14:30:00,67.1,67.28,67.02,67.15,369100.0,46.4207,46.5452,46.3653,46.4553,369100.0
2006-06-06 15:00:00,67.14,69.17,67.06,67.17,420000.0,46.4483,47.8527,46.393,46.4691,420000.0
2006-06-06 15:30:00,67.17,67.82,67.08,67.61,971100.0,46.4691,46.9188,46.4068,46.7735,971100.0
2006-06-07 09:30:00,67.69,67.79,67.35,67.65,577800.0,46.8288,46.898,46.5936,46.8012,577800.0
2006-06-07 10:00:00,67.64,68.07,67.61,67.87,464700.0,46.7943,47.0917,46.7735,46.9534,464700.0
2006-06-07 10:30:00,67.87,67.99,67.53,67.77,348200.0,46.9534,47.0364,46.7182,46.8842,348200.0
2006-06-07 11:00:00,67.76,67.8,67.58,67.68,445800.0,46.8773,46.9049,46.7527,46.8219,445800.0
2006-06-07 11:30:00,67.67,68.0,67.66,67.97,381800.0,46.815,47.0433,46.8081,47.0225,381800.0
2006-06-07 12:00:00,67.96,68.14,67.78,67.89,303200.0,47.0156,47.1402,46.8911,46.9672,303200.0
2006-06-07 12:30:00,67.89,67.9,67.71,67.74,232200.0,46.9672,46.9741,46.8427,46.8634,232200.0
2006-06-07 13:00:00,67.74,67.88,67.64,67.72,474000.0,46.8634,46.9603,46.7943,46.8496,474000.0
2006-06-07 13:30:00,67.71,67.81,67.57,67.68,360100.0,46.8427,46.9119,46.7458,46.8219,360100.0
2006-06-07 14:00:00,67.67,67.85,67.41,67.65,607800.0,46.815,46.9395,46.6351,46.8012,607800.0
2006-06-07 14:30:00,67.64,67.76,67.54,67.63,351700.0,46.7943,46.8773,46.7251,46.7873,351700.0
2006-06-07 15:00:00,67.62,67.72,67.39,67.47,544800.0,46.7804,46.8496,46.6213,46.6766,544800.0
2006-06-07 15:30:00,67.46,67.47,67.1,67.18,810100.0,46.6697,46.6766,46.4207,46.476,810100.0
2006-06-08 09:30:00,67.13,67.51,67.0,67.3,827100.0,46.4414,46.7043,46.3515,46.559,827100.0
2006-06-08 10:00:00,67.29,67.76,67.02,67.02,791900.0,46.5521,46.8773,46.3653,46.3653,791900.0
2006-06-08 10:30:00,67.02,67.75,66.88,67.73,931400.0,46.3653,46.8704,46.2685,46.8565,931400.0
2006-06-08 11:00:00,67.73,67.9,66.8,67.01,1080300.0,46.8565,46.9741,46.2131,46.3584,1080300.0
2006-06-08 11:30:00,67.0,67.59,66.97,67.44,1063600.0,46.3515,46.7597,46.3307,46.6559,1063600.0
2006-06-08 12:00:00,67.44,67.76,67.33,67.59,869200.0,46.6559,46.8773,46.5798,46.7597,869200.0
2006-06-08 12:30:00,67.58,68.2,67.48,67.91,750800.0,46.7527,47.1817,46.6836,46.981,750800.0
2006-06-08 13:00:00,67.91,67.95,67.23,67.6,790800.0,46.981,47.0087,46.5106,46.7666,790800.0
2006-06-08 13:30:00,67.6,68.08,67.44,67.91,989200.0,46.7666,47.0986,46.6559,46.981,989200.0
2006-06-08 14:00:00,67.9,68.2,67.45,68.02,767000.0,46.9741,47.1817,46.6628,47.0571,767000.0
2006-06-08 14:30:00,68.01,68.19,67.8,67.99,651700.0,47.0502,47.1747,46.9049,47.0364,651700.0
2006-06-08 15:00:00,68.0,68.6,67.89,68.33,1012800.0,47.0433,47.4584,46.9672,47.2716,1012800.0
2006-06-08 15:30:00,68.32,68.95,68.29,68.42,1243500.0,47.2647,47.7005,47.2439,47.3339,1243500.0
2006-06-09 09:30:00,68.26,68.79,68.18,68.67,893900.0,47.2232,47.5898,47.1678,47.5068,893900.0
2006-06-09 10:00:00,68.66,68.72,68.4,68.64,391500.0,47.4999,47.5414,47.32,47.4861,391500.0
2006-06-09 10:30:00,68.65,68.65,68.15,68.18,853100.0,47.493,47.493,47.1471,47.1678,853100.0
2006-06-09 11:00:00,68.18,68.38,68.01,68.27,363000.0,47.1678,47.3062,47.0502,47.2301,363000.0
2006-06-09 11:30:00,68.26,68.38,67.74,67.92,552400.0,47.2232,47.3062,46.8634,46.988,552400.0
2006-06-09 12:00:00,67.92,68.16,67.78,68.04,248600.0,46.988,47.154,46.8911,47.071,248600.0
2006-06-09 12:30:00,68.03,68.19,67.97,67.99,267100.0,47.0641,47.1747,47.0225,47.0364,267100.0
2006-06-09 13:00:00,67.99,68.01,67.68,67.89,297600.0,47.0364,47.0502,46.8219,46.9672,297600.0
2006-06-09 13:30:00,67.89,68.1,67.71,67.97,274900.0,46.9672,47.1125,46.8427,47.0225,274900.0
2006-06-09 14:00:00,67.97,68.18,67.85,68.11,270500.0,47.0225,47.1678,46.9395,47.1194,270500.0
2006-06-09 14:30:00,68.11,68.3,68.0,68.19,258300.0,47.1194,47.2508,47.0433,47.1747,258300.0
2006-06-09 15:00:00,68.17,68.24,67.88,68.02,319600.0,47.1609,47.2093,46.9603,47.0571,319600.0
2006-06-09 15:30:00,68.02,68.02,67.63,67.65,567100.0,47.0571,47.0571,46.7873,46.8012,567100.0
2006-06-12 09:30:00,67.47,68.11,67.38,67.98,664900.0,46.6766,47.1194,46.6144,47.0295,664900.0
2006-06-12 10:00:00,67.98,68.05,67.42,67.63,597200.0,47.0295,47.0779,46.6421,46.7873,597200.0
2006-06-12 10:30:00,67.63,67.96,67.52,67.8,756000.0,46.7873,47.0156,46.7112,46.9049,756000.0
2006-06-12 11:00:00,67.79,67.8,67.39,67.55,714300.0,46.898,46.9049,46.6213,46.732,714300.0
2006-06-12 11:30:00,67.53,67.9,67.49,67.85,481900.0,46.7182,46.9741,46.6905,46.9395,481900.0
2006-06-12 12:00:00,67.86,67.99,67.65,67.73,545300.0,46.9465,47.0364,46.8012,46.8565,545300.0
2006-06-12 12:30:00,67.74,67.86,67.59,67.83,291500.0,46.8634,46.9465,46.7597,46.9257,291500.0
2006-06-12 13:00:00,67.84,67.88,67.65,67.7,421200.0,46.9326,46.9603,46.8012,46.8358,421200.0
2006-06-12 13:30:00,67.72,67.75,67.55,67.71,460700.0,46.8496,46.8704,46.732,46.8427,460700.0
2006-06-12 14:00:00,67.71,67.75,67.2,67.28,805900.0,46.8427,46.8704,46.4899,46.5452,805900.0
2006-06-12 14:30:00,67.28,67.54,67.17,67.52,565800.0,46.5452,46.7251,46.4691,46.7112,565800.0
2006-06-12 15:00:00,67.52,67.53,67.14,67.15,527600.0,46.7112,46.7182,46.4483,46.4553,527600.0
2006-06-12 15:30:00,67.14,67.39,66.86,66.9,923300.0,46.4483,46.6213,46.2546,46.2823,923300.0
2006-06-13 09:30:00,66.98,67.37,66.62,67.26,1096100.0,46.3377,46.6075,46.0886,46.5314,1096100.0
2006-06-13 10:00:00,67.26,67.33,66.91,67.32,802000.0,46.5314,46.5798,46.2892,46.5729,802000.0
2006-06-13 10:30:00,67.33,67.37,67.02,67.26,592100.0,46.5798,46.6075,46.3653,46.5314,592100.0
2006-06-13 11:00:00,67.25,67.98,67.14,67.91,919800.0,46.5244,47.0295,46.4483,46.981,919800.0
2006-06-13 11:30:00,67.91,68.06,67.74,67.97,765900.0,46.981,47.0848,46.8634,47.0225,765900.0
2006-06-13 12:00:00,67.95,68.05,67.73,67.79,673400.0,47.0087,47.0779,46.8565,46.898,673400.0
2006-06-13 12:30:00,67.81,67.85,67.58,67.62,615700.0,46.9119,46.9395,46.7527,46.7804,615700.0
2006-06-13 13:00:00,67.61,67.8,67.22,67.38,928700.0,46.7735,46.9049,46.5037,46.6144,928700.0
2006-06-13 13:30:00,67.39,67.7,67.3,67.66,521000.0,46.6213,46.8358,46.559,46.8081,521000.0
2006-06-13 14:00:00,67.66,67.71,67.4,67.47,814100.0,46.8081,46.8427,46.6282,46.6766,814100.0
2006-06-13 14:30:00,67.46,67.5,66.91,67.06,982000.0,46.6697,46.6974,46.2892,46.393,982000.0
2006-06-13 15:00:00,67.05,67.27,66.75,67.12,1105000.0,46.3861,46.5383,46.1785,46.4345,1105000.0
2006-06-13 15:30:00,67.11,67.32,66.77,66.8,1337100.0,46.4276,46.5729,46.1924,46.2131,1337100.0
2006-06-14 09:30:00,66.85,67.63,66.76,67.47,1109400.0,46.2477,46.7873,46.1855,46.6766,1109400.0
2006-06-14 10:00:00,67.49,67.59,67.1,67.24,848400.0,46.6905,46.7597,46.4207,46.5175,848400.0
2006-06-14 10:30:00,67.23,67.47,67.01,67.09,591100.0,46.5106,46.6766,46.3584,46.4138,591100.0
2006-06-14 11:00:00,67.09,67.33,66.9,67.19,1000900.0,46.4138,46.5798,46.2823,46.4829,1000900.0
2006-06-14 11:30:00,67.2,67.2,66.71,66.82,568300.0,46.4899,46.4899,46.1509,46.227,568300.0
2006-06-14 12:00:00,66.82,66.89,66.61,66.67,574500.0,46.227,46.2754,46.0817,46.1232,574500.0
2006-06-14 12:30:00,66.67,66.75,66.5,66.74,531400.0,46.1232,46.1785,46.0056,46.1716,531400.0
2006-06-14 13:00:00,66.73,66.77,66.43,66.6,433500.0,46.1647,46.1924,45.9572,46.0748,433500.0
2006-06-14 13:30:00,66.58,67.15,66.45,67.13,841200.0,46.0609,46.4553,45.971,46.4414,841200.0
2006-06-14 14:00:00,67.12,67.25,66.91,67.03,790900.0,46.4345,46.5244,46.2892,46.3722,790900.0
2006-06-14 14:30:00,67.01,67.11,66.64,66.99,697800.0,46.3584,46.4276,46.1024,46.3446,697800.0
2006-06-14 15:00:00,66.99,67.2,66.85,67.16,838500.0,46.3446,46.4899,46.2477,46.4622,838500.0
2006-06-14 15:30:00,67.16,67.46,67.14,67.37,1185700.0,46.4622,46.6697,46.4483,46.6075,1185700.0
2006-06-15 09:30:00,67.4,67.48,66.96,67.3,1291900.0,46.6282,46.6836,46.3238,46.559,1291900.0
2006-06-15 10:00:00,67.3,67.37,67.1,67.24,838600.0,46.559,46.6075,46.4207,46.5175,838600.0
2006-06-15 10:30:00,67.26,67.45,67.1,67.13,639200.0,46.5314,46.6628,46.4207,46.4414,639200.0
2006-06-15 11:00:00,67.13,67.16,67.0,67.02,947900.0,46.4414,46.4622,46.3515,46.3653,947900.0
2006-06-15 11:30:00,67.03,67.07,66.95,66.99,452900.0,46.3722,46.3999,46.3169,46.3446,452900.0
2006-06-15 12:00:00,66.99,67.0,66.85,66.95,284600.0,46.3446,46.3515,46.2477,46.3169,284600.0
2006-06-15 12:30:00,66.95,67.04,66.89,66.89,272800.0,46.3169,46.3792,46.2754,46.2754,272800.0
2006-06-15 13:00:00,66.89,66.97,66.82,66.82,223500.0,46.2754,46.3307,46.227,46.227,223500.0
2006-06-15 13:30:00,66.81,67.01,66.68,67.0,460500.0,46.22,46.3584,46.1301,46.3515,460500.0
2006-06-15 14:00:00,67.0,67.95,66.9,66.97,704100.0,46.3515,47.0087,46.2823,46.3307,704100.0
2006-06-15 14:30:00,66.97,67.33,66.96,67.15,625700.0,46.3307,46.5798,46.3238,46.4553,625700.0
2006-06-15 15:00:00,67.17,67.17,66.98,66.99,853200.0,46.4691,46.4691,46.3377,46.3446,853200.0
2006-06-15 15:30:00,66.98,67.59,66.98,67.42,1130300.0,46.3377,46.7597,46.3377,46.6421,1130300.0
2006-06-16 09:30:00,67.19,67.62,67.1,67.44,4898800.0,46.4829,46.7804,46.4207,46.6559,4898800.0
2006-06-16 10:00:00,67.45,67.52,67.03,67.04,576000.0,46.6628,46.7112,46.3722,46.3792,576000.0
2006-06-16 10:30:00,67.04,67.23,66.93,67.03,571300.0,46.3792,46.5106,46.3031,46.3722,571300.0
2006-06-16 11:00:00,67.02,67.28,67.01,67.11,665100.0,46.3653,46.5452,46.3584,46.4276,665100.0
2006-06-16 11:30:00,67.07,67.21,67.01,67.09,407300.0,46.3999,46.4968,46.3584,46.4138,407300.0
2006-06-16 12:00:00,67.1,67.23,66.91,67.0,352300.0,46.4207,46.5106,46.2892,46.3515,352300.0
2006-06-16 12:30:00,66.99,67.05,66.77,67.03,297800.0,46.3446,46.3861,46.1924,46.3722,297800.0
2006-06-16 13:00:00,67.03,67.12,66.89,66.95,326300.0,46.3722,46.4345,46.2754,46.3169,326300.0
2006-06-16 13:30:00,66.94,67.04,66.86,67.01,224800.0,46.31,46.3792,46.2546,46.3584,224800.0
2006-06-16 14:00:00,67.01,67.05,66.82,66.98,369200.0,46.3584,46.3861,46.227,46.3377,369200.0
2006-06-16 14:30:00,66.98,67.05,66.84,66.91,452800.0,46.3377,46.3861,46.2408,46.2892,452800.0
2006-06-16 15:00:00,66.91,67.05,66.89,67.03,357100.0,46.2892,46.3861,46.2754,46.3722,357100.0
2006-06-16 15:30:00,67.02,67.19,66.8,66.85,1068800.0,46.3653,46.4829,46.2131,46.2477,1068800.0
2006-06-19 09:30:00,67.11,67.16,66.32,66.42,824600.0,46.4276,46.4622,45.8811,45.9502,824600.0
2006-06-19 10:00:00,66.38,66.57,66.23,66.38,786600.0,45.9226,46.054,45.8188,45.9226,786600.0
2006-06-19 10:30:00,66.39,66.5,66.19,66.33,769400.0,45.9295,46.0056,45.7911,45.888,769400.0
2006-06-19 11:00:00,66.32,66.38,66.08,66.14,540300.0,45.8811,45.9226,45.715,45.7565,540300.0
2006-06-19 11:30:00,66.12,66.22,66.02,66.06,568800.0,45.7427,45.8119,45.6735,45.7012,568800.0
2006-06-19 12:00:00,66.05,66.26,66.03,66.07,344300.0,45.6943,45.8395,45.6804,45.7081,344300.0
2006-06-19 12:30:00,66.07,66.17,66.01,66.01,230100.0,45.7081,45.7773,45.6666,45.6666,230100.0
2006-06-19 13:00:00,66.01,66.03,65.43,65.56,957400.0,45.6666,45.6804,45.2653,45.3553,957400.0
2006-06-19 13:30:00,65.55,65.95,65.43,65.8,488900.0,45.3484,45.6251,45.2653,45.5213,488900.0
2006-06-19 14:00:00,65.8,65.96,65.65,65.75,353100.0,45.5213,45.632,45.4175,45.4867,353100.0
2006-06-19 14:30:00,65.76,65.78,65.45,65.46,442200.0,45.4936,45.5075,45.2792,45.2861,442200.0
2006-06-19 15:00:00,65.44,66.27,65.41,65.92,621400.0,45.2723,45.8465,45.2515,45.6043,621400.0
2006-06-19 15:30:00,65.92,66.03,65.66,65.75,1059300.0,45.6043,45.6804,45.4245,45.4867,1059300.0
2006-06-20 09:30:00,65.67,65.77,65.17,65.25,849600.0,45.4314,45.5006,45.0855,45.1408,849600.0
2006-06-20 10:00:00,65.24,65.46,65.17,65.24,619400.0,45.1339,45.2861,45.0855,45.1339,619400.0
2006-06-20 10:30:00,65.24,65.42,65.22,65.36,514800.0,45.1339,45.2584,45.1201,45.2169,514800.0
2006-06-20 11:00:00,65.35,65.71,65.29,65.68,459700.0,45.21,45.4591,45.1685,45.4383,459700.0
2006-06-20 11:30:00,65.68,65.75,65.49,65.67,630500.0,45.4383,45.4867,45.3069,45.4314,630500.0
2006-06-20 12:00:00,65.67,65.67,65.38,65.43,525400.0,45.4314,45.4314,45.2308,45.2653,525400.0
2006-06-20 12:30:00,65.42,65.44,65.22,65.23,445500.0,45.2584,45.2723,45.1201,45.127,445500.0
2006-06-20 13:00:00,65.23,65.39,65.2,65.22,551500.0,45.127,45.2377,45.1062,45.1201,551500.0
2006-06-20 13:30:00,65.22,65.36,65.12,65.18,409100.0,45.1201,45.2169,45.0509,45.0924,409100.0
2006-06-20 14:00:00,65.18,65.23,64.85,64.88,723500.0,45.0924,45.127,44.8641,44.8848,723500.0
2006-06-20 14:30:00,64.87,65.1,64.77,65.08,631400.0,44.8779,45.037,44.8087,45.0232,631400.0
2006-06-20 15:00:00,65.08,65.1,64.96,65.03,472400.0,45.0232,45.037,44.9402,44.9886,472400.0
2006-06-20 15:30:00,65.03,65.07,64.83,64.96,897100.0,44.9886,45.0163,44.8503,44.9402,897100.0
2006-06-21 09:30:00,64.91,65.2,64.75,65.1,976500.0,44.9056,45.1062,44.7949,45.037,976500.0
2006-06-21 10:00:00,65.1,65.33,65.09,65.23,870700.0,45.037,45.1962,45.0301,45.127,870700.0
2006-06-21 10:30:00,65.22,65.41,65.2,65.25,709000.0,45.1201,45.2515,45.1062,45.1408,709000.0
2006-06-21 11:00:00,65.25,65.88,65.24,65.82,640600.0,45.1408,45.5767,45.1339,45.5352,640600.0
2006-06-21 11:30:00,65.8,65.99,65.68,65.68,435400.0,45.5213,45.6528,45.4383,45.4383,435400.0
2006-06-21 12:00:00,65.67,65.99,65.66,65.93,445000.0,45.4314,45.6528,45.4245,45.6113,445000.0
2006-06-21 12:30:00,65.93,66.06,65.8,65.8,307200.0,45.6113,45.7012,45.5213,45.5213,307200.0
2006-06-21 13:00:00,65.8,65.88,65.7,65.83,276800.0,45.5213,45.5767,45.4521,45.5421,276800.0
2006-06-21 13:30:00,65.83,66.04,65.8,65.97,342300.0,45.5421,45.6873,45.5213,45.6389,342300.0
2006-06-21 14:00:00,65.97,66.04,65.9,65.94,314200.0,45.6389,45.6873,45.5905,45.6182,314200.0
2006-06-21 14:30:00,65.94,66.01,65.8,66.01,354900.0,45.6182,45.6666,45.5213,45.6666,354900.0
2006-06-21 15:00:00,66.0,66.0,65.87,65.9,353900.0,45.6597,45.6597,45.5697,45.5905,353900.0
2006-06-21 15:30:00,65.9,65.91,65.56,65.6,874400.0,45.5905,45.5974,45.3553,45.383,874400.0
2006-06-22 09:30:00,65.38,65.56,65.06,65.16,547300.0,45.2308,45.3553,45.0094,45.0786,547300.0
2006-06-22 10:00:00,65.16,65.37,64.97,65.09,418100.0,45.0786,45.2238,44.9471,45.0301,418100.0
2006-06-22 10:30:00,65.09,65.1,64.79,64.81,410700.0,45.0301,45.037,44.8226,44.8364,410700.0
2006-06-22 11:00:00,64.83,65.04,64.72,64.92,441300.0,44.8503,44.9955,44.7742,44.9125,441300.0
2006-06-22 11:30:00,64.92,65.03,64.78,64.8,296200.0,44.9125,44.9886,44.8157,44.8295,296200.0
2006-06-22 12:00:00,64.8,64.98,64.75,64.9,252500.0,44.8295,44.954,44.7949,44.8987,252500.0
2006-06-22 12:30:00,64.9,64.93,64.71,64.88,275200.0,44.8987,44.9194,44.7672,44.8848,275200.0
2006-06-22 13:00:00,64.87,64.96,64.83,64.94,266000.0,44.8779,44.9402,44.8503,44.9264,266000.0
2006-06-22 13:30:00,64.95,65.0,64.59,64.81,308400.0,44.9333,44.9679,44.6842,44.8364,308400.0
2006-06-22 14:00:00,64.78,64.87,64.53,64.78,435400.0,44.8157,44.8779,44.6427,44.8157,435400.0
2006-06-22 14:30:00,64.77,64.92,64.65,64.86,365800.0,44.8087,44.9125,44.7257,44.871,365800.0
2006-06-22 15:00:00,64.85,64.98,64.74,64.94,400200.0,44.8641,44.954,44.788,44.9264,400200.0
2006-06-22 15:30:00,64.93,65.0,64.65,64.97,626200.0,44.9194,44.9679,44.7257,44.9471,626200.0
2006-06-23 09:30:00,64.65,65.16,64.5,64.99,397000.0,44.7257,45.0786,44.622,44.9609,397000.0
2006-06-23 10:00:00,64.99,65.39,64.91,65.38,390900.0,44.9609,45.2377,44.9056,45.2308,390900.0
2006-06-23 10:30:00,65.39,65.5,65.25,65.39,426800.0,45.2377,45.3138,45.1408,45.2377,426800.0
2006-06-23 11:00:00,65.37,65.47,65.0,65.1,345300.0,45.2238,45.293,44.9679,45.037,345300.0
2006-06-23 11:30:00,65.1,65.1,64.86,64.86,315500.0,45.037,45.037,44.871,44.871,315500.0
2006-06-23 12:00:00,64.85,65.52,64.85,65.42,471600.0,44.8641,45.3276,44.8641,45.2584,471600.0
2006-06-23 12:30:00,65.41,65.51,65.13,65.23,566100.0,45.2515,45.3207,45.0578,45.127,566100.0
2006-06-23 13:00:00,65.21,65.34,65.06,65.12,178200.0,45.1131,45.2031,45.0094,45.0509,178200.0
2006-06-23 13:30:00,65.15,65.54,65.15,65.41,345500.0,45.0716,45.3414,45.0716,45.2515,345500.0
2006-06-23 14:00:00,65.42,65.58,65.28,65.41,371000.0,45.2584,45.3691,45.1616,45.2515,371000.0
2006-06-23 14:30:00,65.42,65.52,65.03,65.03,317000.0,45.2584,45.3276,44.9886,44.9886,317000.0
2006-06-23 15:00:00,65.04,65.22,64.99,65.12,257000.0,44.9955,45.1201,44.9609,45.0509,257000.0
2006-06-23 15:30:00,65.12,65.21,64.95,64.95,384500.0,45.0509,45.1131,44.9333,44.9333,384500.0
2006-06-26 09:30:00,64.89,65.04,64.71,64.76,416700.0,44.8918,44.9955,44.7672,44.8018,416700.0
2006-06-26 10:00:00,64.73,64.87,64.53,64.84,434100.0,44.7811,44.8779,44.6427,44.8572,434100.0
2006-06-26 10:30:00,64.83,64.87,64.68,64.75,178300.0,44.8503,44.8779,44.7465,44.7949,178300.0
2006-06-26 11:00:00,64.76,64.88,64.71,64.76,159900.0,44.8018,44.8848,44.7672,44.8018,159900.0
2006-06-26 11:30:00,64.76,64.8,64.54,64.65,189100.0,44.8018,44.8295,44.6496,44.7257,189100.0
2006-06-26 12:00:00,64.64,64.66,64.39,64.47,300700.0,44.7188,44.7326,44.5459,44.6012,300700.0
2006-06-26 12:30:00,64.47,64.66,64.38,64.62,221000.0,44.6012,44.7326,44.5389,44.705,221000.0
2006-06-26 13:00:00,64.62,64.81,64.61,64.63,220800.0,44.705,44.8364,44.6981,44.7119,220800.0
2006-06-26 13:30:00,64.62,64.74,64.59,64.68,214200.0,44.705,44.788,44.6842,44.7465,214200.0
2006-06-26 14:00:00,64.68,64.72,64.58,64.61,175600.0,44.7465,44.7742,44.6773,44.6981,175600.0
2006-06-26 14:30:00,64.61,64.88,64.39,64.78,257800.0,44.6981,44.8848,44.5459,44.8157,257800.0
2006-06-26 15:00:00,64.77,64.79,64.63,64.67,203600.0,44.8087,44.8226,44.7119,44.7396,203600.0
2006-06-26 15:30:00,64.67,64.89,64.64,64.88,543900.0,44.7396,44.8918,44.7188,44.8848,543900.0
2006-06-27 09:30:00,64.35,64.78,64.31,64.58,796700.0,44.5182,44.8157,44.4905,44.6773,796700.0
2006-06-27 10:00:00,64.57,64.61,64.29,64.58,1019300.0,44.6704,44.6981,44.4767,44.6773,1019300.0
2006-06-27 10:30:00,64.58,64.77,64.45,64.45,489300.0,44.6773,44.8087,44.5874,44.5874,489300.0
2006-06-27 11:00:00,64.45,64.5,64.03,64.27,808300.0,44.5874,44.622,44.2968,44.4628,808300.0
2006-06-27 11:30:00,64.27,64.48,64.16,64.47,309100.0,44.4628,44.6081,44.3867,44.6012,309100.0
2006-06-27 12:00:00,64.47,64.47,64.07,64.13,354600.0,44.6012,44.6012,44.3245,44.366,354600.0
2006-06-27 12:30:00,64.12,64.17,63.93,64.15,581900.0,44.3591,44.3937,44.2276,44.3798,581900.0
2006-06-27 13:00:00,64.16,64.35,63.94,64.34,309300.0,44.3867,44.5182,44.2345,44.5113,309300.0
2006-06-27 13:30:00,64.35,64.44,64.21,64.42,314300.0,44.5182,44.5804,44.4213,44.5666,314300.0
2006-06-27 14:00:00,64.42,64.48,64.23,64.25,382600.0,44.5666,44.6081,44.4352,44.449,382600.0
2006-06-27 14:30:00,64.24,64.38,64.0,64.16,326400.0,44.4421,44.5389,44.2761,44.3867,326400.0
2006-06-27 15:00:00,64.16,64.31,64.13,64.2,398000.0,44.3867,44.4905,44.366,44.4144,398000.0
2006-06-27 15:30:00,64.19,64.28,63.96,63.99,719500.0,44.4075,44.4698,44.2484,44.2691,719500.0
2006-06-28 09:30:00,63.96,64.65,63.9,64.31,773000.0,44.2484,44.7257,44.2069,44.4905,773000.0
2006-06-28 10:00:00,64.31,64.39,63.95,64.0,462700.0,44.4905,44.5459,44.2415,44.2761,462700.0
2006-06-28 10:30:00,64.0,64.0,63.75,63.85,420100.0,44.2761,44.2761,44.1031,44.1723,420100.0
2006-06-28 11:00:00,63.86,64.03,63.81,63.84,301800.0,44.1792,44.2968,44.1446,44.1654,301800.0
2006-06-28 11:30:00,63.84,64.0,63.77,63.87,281500.0,44.1654,44.2761,44.1169,44.1861,281500.0
2006-06-28 12:00:00,63.88,64.26,63.81,64.22,339300.0,44.193,44.4559,44.1446,44.4282,339300.0
2006-06-28 12:30:00,64.2,64.24,64.01,64.11,186600.0,44.4144,44.4421,44.283,44.3522,186600.0
2006-06-28 13:00:00,64.11,64.12,63.89,63.95,189500.0,44.3522,44.3591,44.2,44.2415,189500.0
2006-06-28 13:30:00,63.95,64.06,63.9,64.05,139800.0,44.2415,44.3176,44.2069,44.3106,139800.0
2006-06-28 14:00:00,64.04,64.27,64.02,64.25,264400.0,44.3037,44.4628,44.2899,44.449,264400.0
2006-06-28 14:30:00,64.27,64.43,64.26,64.27,300900.0,44.4628,44.5735,44.4559,44.4628,300900.0
2006-06-28 15:00:00,64.29,64.32,64.06,64.12,309300.0,44.4767,44.4974,44.3176,44.3591,309300.0
2006-06-28 15:30:00,64.12,64.22,63.86,63.96,723600.0,44.3591,44.4282,44.1792,44.2484,723600.0
2006-06-29 09:30:00,64.09,64.54,63.94,64.5,1038200.0,44.3383,44.6496,44.2345,44.622,1038200.0
2006-06-29 10:00:00,64.51,64.55,64.02,64.11,436200.0,44.6289,44.6565,44.2899,44.3522,436200.0
2006-06-29 10:30:00,64.11,64.38,64.0,64.37,399900.0,44.3522,44.5389,44.2761,44.532,399900.0
2006-06-29 11:00:00,64.37,64.47,64.24,64.28,850200.0,44.532,44.6012,44.4421,44.4698,850200.0
2006-06-29 11:30:00,64.28,64.28,64.17,64.2,331200.0,44.4698,44.4698,44.3937,44.4144,331200.0
2006-06-29 12:00:00,64.18,64.22,64.04,64.2,324900.0,44.4006,44.4282,44.3037,44.4144,324900.0
2006-06-29 12:30:00,64.2,64.2,63.95,63.96,317200.0,44.4144,44.4144,44.2415,44.2484,317200.0
2006-06-29 13:00:00,63.96,64.11,63.88,64.05,345400.0,44.2484,44.3522,44.193,44.3106,345400.0
2006-06-29 13:30:00,64.05,64.19,64.04,64.12,272000.0,44.3106,44.4075,44.3037,44.3591,272000.0
2006-06-29 14:00:00,64.13,64.74,64.12,64.51,1198700.0,44.366,44.788,44.3591,44.6289,1198700.0
2006-06-29 14:30:00,64.5,64.9,64.36,64.81,989900.0,44.622,44.8987,44.5251,44.8364,989900.0
2006-06-29 15:00:00,64.81,65.16,64.79,65.16,1084000.0,44.8364,45.0786,44.8226,45.0786,1084000.0
2006-06-29 15:30:00,65.16,65.16,64.85,65.1,1171000.0,45.0786,45.0786,44.8641,45.037,1171000.0
2006-06-30 09:30:00,65.26,65.9,65.06,65.25,1293400.0,45.1477,45.5905,45.0094,45.1408,1293400.0
2006-06-30 10:00:00,65.26,65.26,64.9,64.97,659100.0,45.1477,45.1477,44.8987,44.9471,659100.0
2006-06-30 10:30:00,64.98,65.4,64.96,65.28,524100.0,44.954,45.2446,44.9402,45.1616,524100.0
2006-06-30 11:00:00,65.29,65.5,65.2,65.44,361100.0,45.1685,45.3138,45.1062,45.2723,361100.0
2006-06-30 11:30:00,65.41,65.48,65.25,65.35,290300.0,45.2515,45.2999,45.1408,45.21,290300.0
2006-06-30 12:00:00,65.34,65.45,65.27,65.34,173800.0,45.2031,45.2792,45.1547,45.2031,173800.0
2006-06-30 12:30:00,65.34,65.38,65.24,65.25,260600.0,45.2031,45.2308,45.1339,45.1408,260600.0
2006-06-30 13:00:00,65.26,65.6,65.23,65.59,272800.0,45.1477,45.383,45.127,45.376,272800.0
2006-06-30 13:30:00,65.6,65.63,65.49,65.51,253200.0,45.383,45.4037,45.3069,45.3207,253200.0
2006-06-30 14:00:00,65.5,65.76,65.49,65.69,343200.0,45.3138,45.4936,45.3069,45.4452,343200.0
2006-06-30 14:30:00,65.68,66.21,65.59,66.15,693000.0,45.4383,45.805,45.376,45.7634,693000.0
2006-06-30 15:00:00,66.16,66.19,65.91,65.92,629000.0,45.7704,45.7911,45.5974,45.6043,629000.0
2006-06-30 15:30:00,65.92,66.92,65.27,65.43,1339200.0,45.6043,46.2961,45.1547,45.2653,1339200.0
2006-07-03 09:30:00,65.79,66.03,65.2,65.72,467600.0,45.5144,45.6804,45.1062,45.466,467600.0
2006-07-03 10:00:00,65.73,65.86,65.56,65.65,231900.0,45.4729,45.5628,45.3553,45.4175,231900.0
2006-07-03 10:30:00,65.66,65.72,65.57,65.62,272000.0,45.4245,45.466,45.3622,45.3968,272000.0
2006-07-03 11:00:00,65.62,65.79,65.6,65.73,202900.0,45.3968,45.5144,45.383,45.4729,202900.0
2006-07-03 11:30:00,65.74,65.87,65.73,65.78,247700.0,45.4798,45.5697,45.4729,45.5075,247700.0
2006-07-03 12:00:00,65.77,65.86,65.69,65.75,201200.0,45.5006,45.5628,45.4452,45.4867,201200.0
2006-07-03 12:30:00,65.75,65.87,65.72,65.84,404600.0,45.4867,45.5697,45.466,45.549,404600.0
2006-07-05 09:30:00,65.13,65.84,65.08,65.71,871100.0,45.0578,45.549,45.0232,45.4591,871100.0
2006-07-05 10:00:00,65.72,65.87,65.41,65.83,672700.0,45.466,45.5697,45.2515,45.5421,672700.0
2006-07-05 10:30:00,65.83,65.94,65.32,65.44,702900.0,45.5421,45.6182,45.1892,45.2723,702900.0
2006-07-05 11:00:00,65.44,65.52,65.33,65.39,415900.0,45.2723,45.3276,45.1962,45.2377,415900.0
2006-07-05 11:30:00,65.4,65.7,65.39,65.63,300700.0,45.2446,45.4521,45.2377,45.4037,300700.0
2006-07-05 12:00:00,65.62,65.62,65.41,65.45,272100.0,45.3968,45.3968,45.2515,45.2792,272100.0
2006-07-05 12:30:00,65.46,65.52,65.39,65.5,167400.0,45.2861,45.3276,45.2377,45.3138,167400.0
2006-07-05 13:00:00,65.5,65.57,65.41,65.5,218900.0,45.3138,45.3622,45.2515,45.3138,218900.0
2006-07-05 13:30:00,65.51,65.68,65.45,65.52,250000.0,45.3207,45.4383,45.2792,45.3276,250000.0
2006-07-05 14:00:00,65.52,65.6,65.45,65.59,186700.0,45.3276,45.383,45.2792,45.376,186700.0
2006-07-05 14:30:00,65.59,65.79,65.57,65.79,398500.0,45.376,45.5144,45.3622,45.5144,398500.0
2006-07-05 15:00:00,65.79,65.84,65.58,65.59,320800.0,45.5144,45.549,45.3691,45.376,320800.0
2006-07-05 15:30:00,65.59,65.71,65.45,65.5,582200.0,45.376,45.4591,45.2792,45.3138,582200.0
2006-07-06 09:30:00,65.74,66.16,65.59,66.14,640400.0,45.4798,45.7704,45.376,45.7565,640400.0
2006-07-06 10:00:00,66.14,66.28,65.93,66.2,436400.0,45.7565,45.8534,45.6113,45.798,436400.0
2006-07-06 10:30:00,66.19,66.45,66.19,66.4,449200.0,45.7911,45.971,45.7911,45.9364,449200.0
2006-07-06 11:00:00,66.4,66.42,66.18,66.19,305600.0,45.9364,45.9502,45.7842,45.7911,305600.0
2006-07-06 11:30:00,66.18,66.28,66.02,66.19,398200.0,45.7842,45.8534,45.6735,45.7911,398200.0
2006-07-06 12:00:00,66.19,66.32,66.09,66.21,235200.0,45.7911,45.8811,45.7219,45.805,235200.0
2006-07-06 12:30:00,66.2,66.24,66.08,66.14,209500.0,45.798,45.8257,45.715,45.7565,209500.0
2006-07-06 13:00:00,66.16,66.28,66.08,66.11,167500.0,45.7704,45.8534,45.715,45.7358,167500.0
2006-07-06 13:30:00,66.11,66.26,66.05,66.08,172700.0,45.7358,45.8395,45.6943,45.715,172700.0
2006-07-06 14:00:00,66.06,66.15,65.92,66.08,792100.0,45.7012,45.7634,45.6043,45.715,792100.0
2006-07-06 14:30:00,66.08,66.13,65.97,66.1,343900.0,45.715,45.7496,45.6389,45.7289,343900.0
2006-07-06 15:00:00,66.1,66.11,65.87,65.89,283300.0,45.7289,45.7358,45.5697,45.5836,283300.0
2006-07-06 15:30:00,65.88,66.05,65.85,65.91,616200.0,45.5767,45.6943,45.5559,45.5974,616200.0
2006-07-07 09:30:00,66.2,66.5,66.0,66.47,1161800.0,45.798,46.0056,45.6597,45.9848,1161800.0
2006-07-07 10:00:00,66.48,66.76,66.45,66.63,837800.0,45.9917,46.1855,45.971,46.0955,837800.0
2006-07-07 10:30:00,66.62,66.72,66.47,66.57,518400.0,46.0886,46.1578,45.9848,46.054,518400.0
2006-07-07 11:00:00,66.57,66.62,66.39,66.55,281400.0,46.054,46.0886,45.9295,46.0402,281400.0
2006-07-07 11:30:00,66.56,66.81,66.48,66.51,428900.0,46.0471,46.22,45.9917,46.0125,428900.0
2006-07-07 12:00:00,66.53,66.73,66.52,66.62,301500.0,46.0263,46.1647,46.0194,46.0886,301500.0
2006-07-07 12:30:00,66.62,67.08,66.62,66.99,542700.0,46.0886,46.4068,46.0886,46.3446,542700.0
2006-07-07 13:00:00,66.99,68.77,66.5,66.92,616500.0,46.3446,47.576,46.0056,46.2961,616500.0
2006-07-07 13:30:00,66.93,67.08,66.83,67.02,222000.0,46.3031,46.4068,46.2339,46.3653,222000.0
2006-07-07 14:00:00,67.01,67.18,66.99,67.02,340100.0,46.3584,46.476,46.3446,46.3653,340100.0
2006-07-07 14:30:00,67.02,67.14,66.49,66.51,583400.0,46.3653,46.4483,45.9987,46.0125,583400.0
2006-07-07 15:00:00,66.52,66.62,65.99,66.02,1462300.0,46.0194,46.0886,45.6528,45.6735,1462300.0
2006-07-07 15:30:00,66.02,66.49,65.97,66.38,1058500.0,45.6735,45.9987,45.6389,45.9226,1058500.0
2006-07-10 09:30:00,66.57,67.0,66.5,66.95,722100.0,46.054,46.3515,46.0056,46.3169,722100.0
2006-07-10 10:00:00,66.95,67.2,66.74,66.95,547500.0,46.3169,46.4899,46.1716,46.3169,547500.0
2006-07-10 10:30:00,66.95,67.2,66.79,67.04,301500.0,46.3169,46.4899,46.2062,46.3792,301500.0
2006-07-10 11:00:00,67.04,67.15,67.0,67.03,274800.0,46.3792,46.4553,46.3515,46.3722,274800.0
2006-07-10 11:30:00,67.03,67.04,66.78,66.88,394900.0,46.3722,46.3792,46.1993,46.2685,394900.0
2006-07-10 12:00:00,66.88,66.99,66.71,66.93,211600.0,46.2685,46.3446,46.1509,46.3031,211600.0
2006-07-10 12:30:00,66.9,67.05,66.87,67.01,216100.0,46.2823,46.3861,46.2616,46.3584,216100.0
2006-07-10 13:00:00,67.01,67.01,66.89,67.0,306500.0,46.3584,46.3584,46.2754,46.3515,306500.0
2006-07-10 13:30:00,67.0,67.01,66.86,66.9,213200.0,46.3515,46.3584,46.2546,46.2823,213200.0
2006-07-10 14:00:00,66.89,66.91,66.47,66.48,396400.0,46.2754,46.2892,45.9848,45.9917,396400.0
2006-07-10 14:30:00,66.47,66.48,66.2,66.31,469900.0,45.9848,45.9917,45.798,45.8741,469900.0
2006-07-10 15:00:00,66.31,66.73,66.27,66.61,353600.0,45.8741,46.1647,45.8465,46.0817,353600.0
2006-07-10 15:30:00,66.61,66.75,66.52,66.6,493800.0,46.0817,46.1785,46.0194,46.0748,493800.0
2006-07-11 09:30:00,66.72,67.25,66.64,67.21,569300.0,46.1578,46.5244,46.1024,46.4968,569300.0
2006-07-11 10:00:00,67.21,67.3,66.97,66.97,556200.0,46.4968,46.559,46.3307,46.3307,556200.0
2006-07-11 10:30:00,66.97,67.05,66.18,66.36,723700.0,46.3307,46.3861,45.7842,45.9087,723700.0
2006-07-11 11:00:00,66.37,66.53,66.33,66.49,372500.0,45.9156,46.0263,45.888,45.9987,372500.0
2006-07-11 11:30:00,66.49,66.71,66.49,66.63,297200.0,45.9987,46.1509,45.9987,46.0955,297200.0
2006-07-11 12:00:00,66.63,66.63,66.37,66.37,252700.0,46.0955,46.0955,45.9156,45.9156,252700.0
2006-07-11 12:30:00,66.36,66.36,66.24,66.31,133200.0,45.9087,45.9087,45.8257,45.8741,133200.0
2006-07-11 13:00:00,66.3,66.51,66.29,66.38,289500.0,45.8672,46.0125,45.8603,45.9226,289500.0
2006-07-11 13:30:00,66.39,66.86,66.34,66.75,239100.0,45.9295,46.2546,45.8949,46.1785,239100.0
2006-07-11 14:00:00,66.75,66.9,66.68,66.79,280900.0,46.1785,46.2823,46.1301,46.2062,280900.0
2006-07-11 14:30:00,66.77,66.8,66.6,66.62,290400.0,46.1924,46.2131,46.0748,46.0886,290400.0
2006-07-11 15:00:00,66.63,66.88,66.53,66.76,427600.0,46.0955,46.2685,46.0263,46.1855,427600.0
2006-07-11 15:30:00,66.76,66.93,66.62,66.72,678900.0,46.1855,46.3031,46.0886,46.1578,678900.0
2006-07-12 09:30:00,66.79,67.1,66.69,66.79,674600.0,46.2062,46.4207,46.137,46.2062,674600.0
2006-07-12 10:00:00,66.77,66.89,66.58,66.79,482900.0,46.1924,46.2754,46.0609,46.2062,482900.0
2006-07-12 10:30:00,66.78,66.83,66.2,66.38,589200.0,46.1993,46.2339,45.798,45.9226,589200.0
2006-07-12 11:00:00,66.37,66.45,66.3,66.37,289900.0,45.9156,45.971,45.8672,45.9156,289900.0
2006-07-12 11:30:00,66.37,66.56,66.36,66.5,230700.0,45.9156,46.0471,45.9087,46.0056,230700.0
2006-07-12 12:00:00,66.52,66.67,66.2,66.24,313200.0,46.0194,46.1232,45.798,45.8257,313200.0
2006-07-12 12:30:00,66.24,66.47,66.24,66.44,217200.0,45.8257,45.9848,45.8257,45.9641,217200.0
2006-07-12 13:00:00,66.44,66.45,66.14,66.38,362400.0,45.9641,45.971,45.7565,45.9226,362400.0
2006-07-12 13:30:00,66.38,66.42,66.16,66.37,278800.0,45.9226,45.9502,45.7704,45.9156,278800.0
2006-07-12 14:00:00,66.37,66.66,66.31,66.61,281700.0,45.9156,46.1163,45.8741,46.0817,281700.0
2006-07-12 14:30:00,66.61,66.69,66.34,66.46,309400.0,46.0817,46.137,45.8949,45.9779,309400.0
2006-07-12 15:00:00,66.47,66.6,66.38,66.4,308900.0,45.9848,46.0748,45.9226,45.9364,308900.0
2006-07-12 15:30:00,66.4,66.45,66.2,66.27,462700.0,45.9364,45.971,45.798,45.8465,462700.0
2006-07-13 09:30:00,66.27,66.53,65.89,65.92,699900.0,45.8465,46.0263,45.5836,45.6043,699900.0
2006-07-13 10:00:00,65.93,65.97,65.64,65.89,775600.0,45.6113,45.6389,45.4106,45.5836,775600.0
2006-07-13 10:30:00,65.9,66.16,65.85,66.02,811000.0,45.5905,45.7704,45.5559,45.6735,811000.0
2006-07-13 11:00:00,66.01,66.07,65.78,65.94,462200.0,45.6666,45.7081,45.5075,45.6182,462200.0
2006-07-13 11:30:00,65.94,66.06,65.85,66.0,997000.0,45.6182,45.7012,45.5559,45.6597,997000.0
2006-07-13 12:00:00,66.0,66.21,65.93,66.02,393500.0,45.6597,45.805,45.6113,45.6735,393500.0
2006-07-13 12:30:00,66.01,66.07,65.87,65.95,298000.0,45.6666,45.7081,45.5697,45.6251,298000.0
2006-07-13 13:00:00,65.96,66.03,65.89,65.92,293000.0,45.632,45.6804,45.5836,45.6043,293000.0
2006-07-13 13:30:00,65.92,65.97,65.75,65.77,272700.0,45.6043,45.6389,45.4867,45.5006,272700.0
2006-07-13 14:00:00,65.77,65.89,64.85,65.87,478300.0,45.5006,45.5836,44.8641,45.5697,478300.0
2006-07-13 14:30:00,65.86,65.89,65.65,65.72,438600.0,45.5628,45.5836,45.4175,45.466,438600.0
2006-07-13 15:00:00,65.71,65.88,65.61,65.86,503700.0,45.4591,45.5767,45.3899,45.5628,503700.0
2006-07-13 15:30:00,65.87,65.94,65.61,65.61,815200.0,45.5697,45.6182,45.3899,45.3899,815200.0
2006-07-14 09:30:00,65.4,65.65,65.23,65.39,688000.0,45.2446,45.4175,45.127,45.2377,688000.0
2006-07-14 10:00:00,65.4,65.58,65.23,65.4,658100.0,45.2446,45.3691,45.127,45.2446,658100.0
2006-07-14 10:30:00,65.4,65.42,65.18,65.22,394800.0,45.2446,45.2584,45.0924,45.1201,394800.0
2006-07-14 11:00:00,65.22,65.23,64.89,65.07,765500.0,45.1201,45.127,44.8918,45.0163,765500.0
2006-07-14 11:30:00,65.07,65.45,64.99,65.04,711500.0,45.0163,45.2792,44.9609,44.9955,711500.0
2006-07-14 12:00:00,65.05,65.06,64.74,64.76,274400.0,45.0025,45.0094,44.788,44.8018,274400.0
2006-07-14 12:30:00,64.76,64.98,64.75,64.95,754200.0,44.8018,44.954,44.7949,44.9333,754200.0
2006-07-14 13:00:00,64.94,64.95,64.75,64.75,260800.0,44.9264,44.9333,44.7949,44.7949,260800.0
2006-07-14 13:30:00,64.75,64.99,64.7,64.71,334600.0,44.7949,44.9609,44.7603,44.7672,334600.0
2006-07-14 14:00:00,64.71,64.71,64.33,64.64,862600.0,44.7672,44.7672,44.5043,44.7188,862600.0
2006-07-14 14:30:00,64.64,64.72,64.53,64.6,513700.0,44.7188,44.7742,44.6427,44.6911,513700.0
2006-07-14 15:00:00,64.6,64.72,64.38,64.38,515400.0,44.6911,44.7742,44.5389,44.5389,515400.0
2006-07-14 15:30:00,64.38,64.65,64.23,64.35,1312700.0,44.5389,44.7257,44.4352,44.5182,1312700.0
2006-07-17 09:30:00,64.02,65.17,64.02,64.92,1008700.0,44.2899,45.0855,44.2899,44.9125,1008700.0
2006-07-17 10:00:00,64.92,65.01,64.47,64.58,623800.0,44.9125,44.9748,44.6012,44.6773,623800.0
2006-07-17 10:30:00,64.59,64.8,64.06,64.7,563000.0,44.6842,44.8295,44.3176,44.7603,563000.0
2006-07-17 11:00:00,64.71,64.77,64.27,64.38,332700.0,44.7672,44.8087,44.4628,44.5389,332700.0
2006-07-17 11:30:00,64.36,64.54,64.22,64.29,250000.0,44.5251,44.6496,44.4282,44.4767,250000.0
2006-07-17 12:00:00,64.29,64.65,64.2,64.39,254500.0,44.4767,44.7257,44.4144,44.5459,254500.0
2006-07-17 12:30:00,64.38,64.53,64.19,64.23,164000.0,44.5389,44.6427,44.4075,44.4352,164000.0
2006-07-17 13:00:00,64.23,64.44,64.13,64.33,267900.0,44.4352,44.5804,44.366,44.5043,267900.0
2006-07-17 13:30:00,64.34,64.46,64.16,64.46,190300.0,44.5113,44.5943,44.3867,44.5943,190300.0
2006-07-17 14:00:00,64.47,64.52,64.28,64.5,274200.0,44.6012,44.6358,44.4698,44.622,274200.0
2006-07-17 14:30:00,64.5,64.56,64.35,64.43,231000.0,44.622,44.6635,44.5182,44.5735,231000.0
2006-07-17 15:00:00,64.43,64.53,64.27,64.52,376700.0,44.5735,44.6427,44.4628,44.6358,376700.0
2006-07-17 15:30:00,64.52,64.56,64.4,64.54,591100.0,44.6358,44.6635,44.5528,44.6496,591100.0
2006-07-18 09:30:00,64.42,64.62,64.2,64.35,670600.0,44.5666,44.705,44.4144,44.5182,670600.0
2006-07-18 10:00:00,64.34,64.35,64.0,64.08,617100.0,44.5113,44.5182,44.2761,44.3314,617100.0
2006-07-18 10:30:00,64.08,64.18,63.8,63.81,555500.0,44.3314,44.4006,44.1377,44.1446,555500.0
2006-07-18 11:00:00,63.81,64.05,63.78,64.02,564400.0,44.1446,44.3106,44.1239,44.2899,564400.0
2006-07-18 11:30:00,64.02,64.05,63.94,64.01,430500.0,44.2899,44.3106,44.2345,44.283,430500.0
2006-07-18 12:00:00,64.01,64.09,63.95,64.08,228100.0,44.283,44.3383,44.2415,44.3314,228100.0
2006-07-18 12:30:00,64.06,64.18,63.93,64.04,376600.0,44.3176,44.4006,44.2276,44.3037,376600.0
2006-07-18 13:00:00,64.02,64.02,63.67,63.76,408700.0,44.2899,44.2899,44.0478,44.11,408700.0
2006-07-18 13:30:00,63.76,63.86,63.52,63.65,452600.0,44.11,44.1792,43.944,44.0339,452600.0
2006-07-18 14:00:00,63.65,64.01,63.64,63.79,576900.0,44.0339,44.283,44.027,44.1308,576900.0
2006-07-18 14:30:00,63.79,64.01,63.62,63.96,710600.0,44.1308,44.283,44.0132,44.2484,710600.0
2006-07-18 15:00:00,63.96,63.96,63.57,63.72,623800.0,44.2484,44.2484,43.9786,44.0823,623800.0
2006-07-18 15:30:00,63.75,64.25,63.69,64.16,1171600.0,44.1031,44.449,44.0616,44.3867,1171600.0
2006-07-19 09:30:00,64.43,64.68,64.11,64.58,1107300.0,44.5735,44.7465,44.3522,44.6773,1107300.0
2006-07-19 10:00:00,64.59,64.92,64.38,64.56,1193700.0,44.6842,44.9125,44.5389,44.6635,1193700.0
2006-07-19 10:30:00,64.56,64.76,64.42,64.64,804800.0,44.6635,44.8018,44.5666,44.7188,804800.0
2006-07-19 11:00:00,64.64,64.78,64.48,64.58,1010200.0,44.7188,44.8157,44.6081,44.6773,1010200.0
2006-07-19 11:30:00,64.6,64.77,64.53,64.67,861900.0,44.6911,44.8087,44.6427,44.7396,861900.0
2006-07-19 12:00:00,64.66,64.75,64.5,64.6,748900.0,44.7326,44.7949,44.622,44.6911,748900.0
2006-07-19 12:30:00,64.6,64.65,64.46,64.53,431900.0,44.6911,44.7257,44.5943,44.6427,431900.0
2006-07-19 13:00:00,64.53,65.05,64.52,65.04,682500.0,44.6427,45.0025,44.6358,44.9955,682500.0
2006-07-19 13:30:00,65.05,65.17,64.84,65.12,1288400.0,45.0025,45.0855,44.8572,45.0509,1288400.0
2006-07-19 14:00:00,65.12,65.36,64.83,65.33,900800.0,45.0509,45.2169,44.8503,45.1962,900800.0
2006-07-19 14:30:00,65.34,65.95,64.89,64.92,733900.0,45.2031,45.6251,44.8918,44.9125,733900.0
2006-07-19 15:00:00,64.93,64.99,64.52,64.83,759100.0,44.9194,44.9609,44.6358,44.8503,759100.0
2006-07-19 15:30:00,64.82,64.9,64.39,64.55,917400.0,44.8433,44.8987,44.5459,44.6565,917400.0
2006-07-20 09:30:00,64.18,64.78,64.1,64.51,815000.0,44.4006,44.8157,44.3452,44.6289,815000.0
2006-07-20 10:00:00,64.51,64.53,64.12,64.35,696100.0,44.6289,44.6427,44.3591,44.5182,696100.0
2006-07-20 10:30:00,64.35,64.45,64.1,64.45,782500.0,44.5182,44.5874,44.3452,44.5874,782500.0
2006-07-20 11:00:00,64.46,64.94,64.26,64.71,1126700.0,44.5943,44.9264,44.4559,44.7672,1126700.0
2006-07-20 11:30:00,64.68,65.09,64.68,64.86,552000.0,44.7465,45.0301,44.7465,44.871,552000.0
2006-07-20 12:00:00,64.86,65.0,64.66,64.7,514200.0,44.871,44.9679,44.7326,44.7603,514200.0
2006-07-20 12:30:00,64.7,64.8,64.38,64.45,283800.0,44.7603,44.8295,44.5389,44.5874,283800.0
2006-07-20 13:00:00,64.47,64.64,64.31,64.52,335500.0,44.6012,44.7188,44.4905,44.6358,335500.0
2006-07-20 13:30:00,64.51,64.6,64.41,64.42,416600.0,44.6289,44.6911,44.5597,44.5666,416600.0
2006-07-20 14:00:00,64.42,64.58,64.28,64.36,466600.0,44.5666,44.6773,44.4698,44.5251,466600.0
2006-07-20 14:30:00,64.36,64.7,64.36,64.5,414100.0,44.5251,44.7603,44.5251,44.622,414100.0
2006-07-20 15:00:00,64.51,64.57,64.1,64.21,417600.0,44.6289,44.6704,44.3452,44.4213,417600.0
2006-07-20 15:30:00,64.21,64.36,63.9,63.93,1021800.0,44.4213,44.5251,44.2069,44.2276,1021800.0
2006-07-21 09:30:00,65.82,66.24,65.42,66.0,5402000.0,45.5352,45.8257,45.2584,45.6597,5402000.0
2006-07-21 10:00:00,66.0,66.56,65.75,65.9,1796700.0,45.6597,46.0471,45.4867,45.5905,1796700.0
2006-07-21 10:30:00,65.91,66.68,65.82,66.5,1578600.0,45.5974,46.1301,45.5352,46.0056,1578600.0
2006-07-21 11:00:00,66.49,66.64,66.19,66.27,1213300.0,45.9987,46.1024,45.7911,45.8465,1213300.0
2006-07-21 11:30:00,66.26,66.73,62.25,66.62,1462600.0,45.8395,46.1647,43.0654,46.0886,1462600.0
2006-07-21 12:00:00,66.62,66.85,66.44,66.79,835600.0,46.0886,46.2477,45.9641,46.2062,835600.0
2006-07-21 12:30:00,66.78,67.25,66.59,66.98,1301300.0,46.1993,46.5244,46.0678,46.3377,1301300.0
2006-07-21 13:00:00,66.98,67.25,66.78,67.02,683100.0,46.3377,46.5244,46.1993,46.3653,683100.0
2006-07-21 13:30:00,67.02,67.14,66.87,66.96,785300.0,46.3653,46.4483,46.2616,46.3238,785300.0
2006-07-21 14:00:00,66.96,66.96,66.27,66.67,970400.0,46.3238,46.3238,45.8465,46.1232,970400.0
2006-07-21 14:30:00,66.67,66.74,66.26,66.43,604300.0,46.1232,46.1716,45.8395,45.9572,604300.0
2006-07-21 15:00:00,66.44,66.62,66.2,66.28,1234900.0,45.9641,46.0886,45.798,45.8534,1234900.0
2006-07-21 15:30:00,66.28,66.55,66.09,66.17,2218100.0,45.8534,46.0402,45.7219,45.7773,2218100.0
2006-07-24 09:30:00,66.22,66.64,66.12,66.15,761100.0,45.8119,46.1024,45.7427,45.7634,761100.0
2006-07-24 10:00:00,66.15,66.4,65.9,66.25,699100.0,45.7634,45.9364,45.5905,45.8326,699100.0
2006-07-24 10:30:00,66.26,66.78,66.26,66.63,847800.0,45.8395,46.1993,45.8395,46.0955,847800.0
2006-07-24 11:00:00,66.64,67.25,66.63,67.16,802900.0,46.1024,46.5244,46.0955,46.4622,802900.0
2006-07-24 11:30:00,67.16,67.26,67.09,67.13,588500.0,46.4622,46.5314,46.4138,46.4414,588500.0
2006-07-24 12:00:00,67.13,67.15,66.89,67.11,396600.0,46.4414,46.4553,46.2754,46.4276,396600.0
2006-07-24 12:30:00,67.12,67.2,66.99,67.12,415600.0,46.4345,46.4899,46.3446,46.4345,415600.0
2006-07-24 13:00:00,67.1,67.28,67.02,67.21,397400.0,46.4207,46.5452,46.3653,46.4968,397400.0
2006-07-24 13:30:00,67.22,67.26,66.97,66.99,530700.0,46.5037,46.5314,46.3307,46.3446,530700.0
2006-07-24 14:00:00,66.97,67.04,66.8,66.82,523100.0,46.3307,46.3792,46.2131,46.227,523100.0
2006-07-24 14:30:00,66.8,66.94,66.71,66.9,392800.0,46.2131,46.31,46.1509,46.2823,392800.0
2006-07-24 15:00:00,66.9,66.99,66.64,66.91,579600.0,46.2823,46.3446,46.1024,46.2892,579600.0
2006-07-24 15:30:00,66.91,66.98,66.8,66.87,911400.0,46.2892,46.3377,46.2131,46.2616,911400.0
2006-07-25 09:30:00,66.56,67.46,66.5,67.42,882300.0,46.0471,46.6697,46.0056,46.6421,882300.0
2006-07-25 10:00:00,67.42,67.91,67.33,67.7,1203800.0,46.6421,46.981,46.5798,46.8358,1203800.0
2006-07-25 10:30:00,67.68,67.71,67.15,67.25,830200.0,46.8219,46.8427,46.4553,46.5244,830200.0
2006-07-25 11:00:00,67.24,67.66,67.2,67.58,815300.0,46.5175,46.8081,46.4899,46.7527,815300.0
2006-07-25 11:30:00,67.59,67.9,67.4,67.61,626500.0,46.7597,46.9741,46.6282,46.7735,626500.0
2006-07-25 12:00:00,67.6,67.85,67.5,67.85,350500.0,46.7666,46.9395,46.6974,46.9395,350500.0
2006-07-25 12:30:00,67.84,67.87,67.7,67.7,345300.0,46.9326,46.9534,46.8358,46.8358,345300.0
2006-07-25 13:00:00,67.7,67.74,67.53,67.6,274200.0,46.8358,46.8634,46.7182,46.7666,274200.0
2006-07-25 13:30:00,67.6,67.74,67.28,67.72,338000.0,46.7666,46.8634,46.5452,46.8496,338000.0
2006-07-25 14:00:00,67.74,67.8,67.23,67.57,382000.0,46.8634,46.9049,46.5106,46.7458,382000.0
2006-07-25 14:30:00,67.57,67.75,67.54,67.59,426900.0,46.7458,46.8704,46.7251,46.7597,426900.0
2006-07-25 15:00:00,67.59,67.9,67.56,67.84,492100.0,46.7597,46.9741,46.7389,46.9326,492100.0
2006-07-25 15:30:00,67.85,68.0,67.59,67.83,1311200.0,46.9395,47.0433,46.7597,46.9257,1311200.0
2006-07-26 09:30:00,68.15,68.43,67.57,68.43,1301300.0,47.1471,47.3408,46.7458,47.3408,1301300.0
2006-07-26 10:00:00,68.42,68.46,68.03,68.33,817200.0,47.3339,47.3615,47.0641,47.2716,817200.0
2006-07-26 10:30:00,68.34,68.68,68.18,68.6,812400.0,47.2785,47.5137,47.1678,47.4584,812400.0
2006-07-26 11:00:00,68.59,69.0,68.49,68.76,897000.0,47.4515,47.7351,47.3823,47.5691,897000.0
2006-07-26 11:30:00,68.76,69.22,68.69,69.16,1081400.0,47.5691,47.8873,47.5207,47.8458,1081400.0
2006-07-26 12:00:00,69.19,69.75,69.18,69.55,1399400.0,47.8666,48.254,47.8596,48.1156,1399400.0
2006-07-26 12:30:00,69.56,69.71,69.39,69.7,819000.0,48.1225,48.2263,48.0049,48.2194,819000.0
2006-07-26 13:00:00,69.69,70.13,69.67,69.77,1240700.0,48.2125,48.5169,48.1986,48.2678,1240700.0
2006-07-26 13:30:00,69.78,69.98,69.75,69.85,654300.0,48.2747,48.4131,48.254,48.3232,654300.0
2006-07-26 14:00:00,69.84,69.99,69.43,69.72,891000.0,48.3162,48.42,48.0326,48.2332,891000.0
2006-07-26 14:30:00,69.73,70.1,69.72,69.85,1429900.0,48.2401,48.4961,48.2332,48.3232,1429900.0
2006-07-26 15:00:00,69.86,69.86,69.5,69.65,772300.0,48.3301,48.3301,48.081,48.1848,772300.0
2006-07-26 15:30:00,69.64,69.95,69.45,69.62,1553300.0,48.1779,48.3923,48.0464,48.164,1553300.0
2006-07-27 09:30:00,70.02,70.46,69.86,70.02,1308500.0,48.4408,48.7452,48.3301,48.4408,1308500.0
2006-07-27 10:00:00,70.03,70.06,69.31,69.38,741400.0,48.4477,48.4684,47.9496,47.998,741400.0
2006-07-27 10:30:00,69.39,69.7,69.28,69.48,602700.0,48.0049,48.2194,47.9288,48.0672,602700.0
2006-07-27 11:00:00,69.47,69.86,69.39,69.71,432700.0,48.0603,48.3301,48.0049,48.2263,432700.0
2006-07-27 11:30:00,69.71,69.72,69.2,69.21,350200.0,48.2263,48.2332,47.8735,47.8804,350200.0
2006-07-27 12:00:00,69.2,69.5,69.16,69.23,362000.0,47.8735,48.081,47.8458,47.8942,362000.0
2006-07-27 12:30:00,69.23,69.38,69.05,69.13,197100.0,47.8942,47.998,47.7697,47.8251,197100.0
2006-07-27 13:00:00,69.14,69.16,68.88,68.98,268000.0,47.832,47.8458,47.6521,47.7213,268000.0
2006-07-27 13:30:00,68.99,68.99,68.6,68.64,480900.0,47.7282,47.7282,47.4584,47.4861,480900.0
2006-07-27 14:00:00,68.64,68.9,68.53,68.9,476200.0,47.4861,47.6659,47.41,47.6659,476200.0
2006-07-27 14:30:00,68.91,69.11,68.86,68.99,366700.0,47.6729,47.8112,47.6383,47.7282,366700.0
2006-07-27 15:00:00,68.99,69.1,68.74,68.97,387100.0,47.7282,47.8043,47.5552,47.7144,387100.0
2006-07-27 15:30:00,68.97,69.41,68.91,69.28,780100.0,47.7144,48.0188,47.6729,47.9288,780100.0
2006-07-28 09:30:00,69.69,69.8,68.79,69.51,949300.0,48.2125,48.2886,47.5898,48.0879,949300.0
2006-07-28 10:00:00,69.5,69.56,69.02,69.09,851200.0,48.081,48.1225,47.749,47.7974,851200.0
2006-07-28 10:30:00,69.08,69.45,69.0,69.4,413300.0,47.7905,48.0464,47.7351,48.0118,413300.0
2006-07-28 11:00:00,69.39,69.65,69.35,69.5,376700.0,48.0049,48.1848,47.9773,48.081,376700.0
2006-07-28 11:30:00,69.51,69.55,69.2,69.46,795100.0,48.0879,48.1156,47.8735,48.0534,795100.0
2006-07-28 12:00:00,69.47,69.54,69.33,69.4,229600.0,48.0603,48.1087,47.9634,48.0118,229600.0
2006-07-28 12:30:00,69.42,69.54,69.38,69.44,218600.0,48.0257,48.1087,47.998,48.0395,218600.0
2006-07-28 13:00:00,69.44,69.52,69.05,69.08,424400.0,48.0395,48.0949,47.7697,47.7905,424400.0
2006-07-28 13:30:00,69.09,69.2,68.85,69.1,299600.0,47.7974,47.8735,47.6313,47.8043,299600.0
2006-07-28 14:00:00,69.09,69.31,69.08,69.08,273500.0,47.7974,47.9496,47.7905,47.7905,273500.0
2006-07-28 14:30:00,69.08,69.08,68.85,68.99,440400.0,47.7905,47.7905,47.6313,47.7282,440400.0
2006-07-28 15:00:00,68.99,69.28,68.97,69.14,545300.0,47.7282,47.9288,47.7144,47.832,545300.0
2006-07-28 15:30:00,69.14,69.35,68.98,69.06,774900.0,47.832,47.9773,47.7213,47.7766,774900.0
2006-07-31 09:30:00,68.61,69.01,68.5,68.92,992600.0,47.4653,47.742,47.3892,47.6798,992600.0
2006-07-31 10:00:00,68.88,69.56,68.88,69.52,535500.0,47.6521,48.1225,47.6521,48.0949,535500.0
2006-07-31 10:30:00,69.54,69.8,69.37,69.78,542600.0,48.1087,48.2886,47.9911,48.2747,542600.0
2006-07-31 11:00:00,69.77,69.78,69.43,69.45,372600.0,48.2678,48.2747,48.0326,48.0464,372600.0
2006-07-31 11:30:00,69.46,69.59,69.4,69.46,287200.0,48.0534,48.1433,48.0118,48.0534,287200.0
2006-07-31 12:00:00,69.46,69.5,69.36,69.39,268500.0,48.0534,48.081,47.9842,48.0049,268500.0
2006-07-31 12:30:00,69.4,69.55,69.35,69.45,315000.0,48.0118,48.1156,47.9773,48.0464,315000.0
2006-07-31 13:00:00,69.46,69.65,69.46,69.59,281600.0,48.0534,48.1848,48.0534,48.1433,281600.0
2006-07-31 13:30:00,69.59,69.96,69.58,69.75,292300.0,48.1433,48.3993,48.1364,48.254,292300.0
2006-07-31 14:00:00,69.76,69.82,69.55,69.79,416200.0,48.2609,48.3024,48.1156,48.2816,416200.0
2006-07-31 14:30:00,69.79,69.87,69.62,69.7,368200.0,48.2816,48.337,48.164,48.2194,368200.0
2006-07-31 15:00:00,69.7,69.97,69.68,69.76,442300.0,48.2194,48.4062,48.2056,48.2609,442300.0
2006-07-31 15:30:00,69.75,69.87,69.63,69.73,1193200.0,48.254,48.337,48.171,48.2401,1193200.0
2006-08-01 09:30:00,69.21,69.75,69.15,69.71,816900.0,47.8804,48.254,47.8389,48.2263,816900.0
2006-08-01 10:00:00,69.71,70.0,69.48,69.86,1221000.0,48.2263,48.4269,48.0672,48.3301,1221000.0
2006-08-01 10:30:00,69.85,70.18,69.77,69.91,796000.0,48.3232,48.5515,48.2678,48.3647,796000.0
2006-08-01 11:00:00,69.9,70.11,69.8,69.96,456700.0,48.3577,48.503,48.2886,48.3993,456700.0
2006-08-01 11:30:00,69.98,70.24,69.88,69.88,346800.0,48.4131,48.593,48.3439,48.3439,346800.0
2006-08-01 12:00:00,69.89,70.13,69.8,70.04,488400.0,48.3508,48.5169,48.2886,48.4546,488400.0
2006-08-01 12:30:00,70.03,70.1,69.84,70.03,279000.0,48.4477,48.4961,48.3162,48.4477,279000.0
2006-08-01 13:00:00,70.03,70.05,69.81,69.83,285300.0,48.4477,48.4615,48.2955,48.3093,285300.0
2006-08-01 13:30:00,69.83,69.9,69.61,69.73,375400.0,48.3093,48.3577,48.1571,48.2401,375400.0
2006-08-01 14:00:00,69.75,69.87,69.39,69.56,496900.0,48.254,48.337,48.0049,48.1225,496900.0
2006-08-01 14:30:00,69.56,69.57,69.25,69.49,710800.0,48.1225,48.1295,47.9081,48.0741,710800.0
2006-08-01 15:00:00,69.49,69.85,69.42,69.78,563000.0,48.0741,48.3232,48.0257,48.2747,563000.0
2006-08-01 15:30:00,69.77,70.28,69.77,70.03,911000.0,48.2678,48.6206,48.2678,48.4477,911000.0
2006-08-02 09:30:00,70.1,70.67,69.78,70.6,847500.0,48.4961,48.8904,48.2747,48.842,847500.0
2006-08-02 10:00:00,70.6,70.85,70.0,70.62,703900.0,48.842,49.015,48.4269,48.8559,703900.0
2006-08-02 10:30:00,70.6,70.8,70.45,70.75,673100.0,48.842,48.9804,48.7382,48.9458,673100.0
2006-08-02 11:00:00,70.76,70.88,70.48,70.49,910100.0,48.9527,49.0357,48.759,48.7659,910100.0
2006-08-02 11:30:00,70.5,70.99,70.49,70.89,767300.0,48.7728,49.1118,48.7659,49.0426,767300.0
2006-08-02 12:00:00,70.89,71.0,70.06,70.9,481800.0,49.0426,49.1187,48.4684,49.0496,481800.0
2006-08-02 12:30:00,70.9,70.97,70.75,70.92,417800.0,49.0496,49.098,48.9458,49.0634,417800.0
2006-08-02 13:00:00,70.93,71.0,70.83,70.98,368300.0,49.0703,49.1187,49.0011,49.1049,368300.0
2006-08-02 13:30:00,70.99,71.25,70.89,71.16,454400.0,49.1118,49.2917,49.0426,49.2294,454400.0
2006-08-02 14:00:00,71.16,71.3,70.81,70.88,557100.0,49.2294,49.3263,48.9873,49.0357,557100.0
2006-08-02 14:30:00,70.88,71.19,70.85,70.99,552900.0,49.0357,49.2502,49.015,49.1118,552900.0
2006-08-02 15:00:00,70.98,71.02,70.83,70.83,493700.0,49.1049,49.1326,49.0011,49.0011,493700.0
2006-08-02 15:30:00,70.83,70.97,70.48,70.68,1118300.0,49.0011,49.098,48.759,48.8974,1118300.0
2006-08-03 09:30:00,70.4,70.88,70.28,70.59,810700.0,48.7037,49.0357,48.6206,48.8351,810700.0
2006-08-03 10:00:00,70.6,71.09,70.52,70.97,569300.0,48.842,49.181,48.7867,49.098,569300.0
2006-08-03 10:30:00,70.97,71.16,70.76,71.15,505500.0,49.098,49.2294,48.9527,49.2225,505500.0
2006-08-03 11:00:00,71.14,71.38,69.57,69.89,2995600.0,49.2156,49.3816,48.1295,48.3508,2995600.0
2006-08-03 11:30:00,69.88,70.93,69.8,70.54,1690200.0,48.3439,49.0703,48.2886,48.8005,1690200.0
2006-08-03 12:00:00,70.56,71.08,70.56,70.88,443500.0,48.8143,49.1741,48.8143,49.0357,443500.0
2006-08-03 12:30:00,70.87,71.0,70.72,70.76,518700.0,49.0288,49.1187,48.925,48.9527,518700.0
2006-08-03 13:00:00,70.76,71.17,70.76,71.09,482900.0,48.9527,49.2364,48.9527,49.181,482900.0
2006-08-03 13:30:00,71.07,71.28,70.93,71.23,275000.0,49.1672,49.3125,49.0703,49.2779,275000.0
2006-08-03 14:00:00,71.22,71.35,71.2,71.35,552800.0,49.2709,49.3609,49.2571,49.3609,552800.0
2006-08-03 14:30:00,71.34,71.49,71.33,71.44,512100.0,49.354,49.4577,49.347,49.4231,512100.0
2006-08-03 15:00:00,71.43,71.47,71.31,71.36,667000.0,49.4162,49.4439,49.3332,49.3678,667000.0
2006-08-03 15:30:00,71.35,71.36,70.9,70.95,807000.0,49.3609,49.3678,49.0496,49.0842,807000.0
2006-08-04 09:30:00,70.43,70.75,70.0,70.11,2140200.0,48.7244,48.9458,48.4269,48.503,2140200.0
2006-08-04 10:00:00,70.09,70.34,69.93,70.0,1288100.0,48.4892,48.6621,48.3785,48.4269,1288100.0
2006-08-04 10:30:00,70.0,70.01,69.6,69.61,1716800.0,48.4269,48.4338,48.1502,48.1571,1716800.0
2006-08-04 11:00:00,69.6,69.8,68.82,69.19,1512900.0,48.1502,48.2886,47.6106,47.8666,1512900.0
2006-08-04 11:30:00,69.2,69.34,68.91,68.93,726800.0,47.8735,47.9703,47.6729,47.6867,726800.0
2006-08-04 12:00:00,68.93,68.98,68.22,68.27,941800.0,47.6867,47.7213,47.1955,47.2301,941800.0
2006-08-04 12:30:00,68.26,68.45,68.0,68.41,900300.0,47.2232,47.3546,47.0433,47.3269,900300.0
2006-08-04 13:00:00,68.42,68.74,68.26,68.54,656200.0,47.3339,47.5552,47.2232,47.4169,656200.0
2006-08-04 13:30:00,68.55,68.56,68.17,68.17,499100.0,47.4238,47.4307,47.1609,47.1609,499100.0
2006-08-04 14:00:00,68.17,69.23,68.14,68.4,470800.0,47.1609,47.8942,47.1402,47.32,470800.0
2006-08-04 14:30:00,68.41,68.73,68.26,68.33,511400.0,47.3269,47.5483,47.2232,47.2716,511400.0
2006-08-04 15:00:00,68.33,68.5,68.28,68.46,780900.0,47.2716,47.3892,47.237,47.3615,780900.0
2006-08-04 15:30:00,68.47,68.97,68.45,68.78,1509800.0,47.3685,47.7144,47.3546,47.5829,1509800.0
2006-08-07 09:30:00,68.56,68.96,68.41,68.6,1028600.0,47.4307,47.7074,47.3269,47.4584,1028600.0
2006-08-07 10:00:00,68.6,68.61,68.31,68.34,686300.0,47.4584,47.4653,47.2578,47.2785,686300.0
2006-08-07 10:30:00,68.35,68.36,68.06,68.25,429400.0,47.2854,47.2924,47.0848,47.2163,429400.0
2006-08-07 11:00:00,68.26,68.26,68.02,68.11,360200.0,47.2232,47.2232,47.0571,47.1194,360200.0
2006-08-07 11:30:00,68.11,68.26,68.1,68.2,227600.0,47.1194,47.2232,47.1125,47.1817,227600.0
2006-08-07 12:00:00,68.19,68.23,68.14,68.2,154400.0,47.1747,47.2024,47.1402,47.1817,154400.0
2006-08-07 12:30:00,68.19,68.29,68.05,68.12,215000.0,47.1747,47.2439,47.0779,47.1263,215000.0
2006-08-07 13:00:00,68.12,68.19,67.85,67.95,368900.0,47.1263,47.1747,46.9395,47.0087,368900.0
2006-08-07 13:30:00,67.94,68.13,67.9,67.97,257000.0,47.0018,47.1332,46.9741,47.0225,257000.0
2006-08-07 14:00:00,67.97,68.05,67.89,67.94,270400.0,47.0225,47.0779,46.9672,47.0018,270400.0
2006-08-07 14:30:00,67.94,68.07,67.86,68.03,274700.0,47.0018,47.0917,46.9465,47.0641,274700.0
2006-08-07 15:00:00,68.04,68.11,67.87,67.94,486000.0,47.071,47.1194,46.9534,47.0018,486000.0
2006-08-07 15:30:00,67.93,68.0,67.86,67.92,858300.0,46.9949,47.0433,46.9465,46.988,858300.0
2006-08-08 09:30:00,67.83,67.94,67.16,67.6,999500.0,46.9257,47.0018,46.4622,46.7666,999500.0
2006-08-08 10:00:00,67.6,67.75,67.46,67.65,689200.0,46.7666,46.8704,46.6697,46.8012,689200.0
2006-08-08 10:30:00,67.65,67.73,67.4,67.43,427800.0,46.8012,46.8565,46.6282,46.649,427800.0
2006-08-08 11:00:00,67.44,67.5,67.2,67.46,445700.0,46.6559,46.6974,46.4899,46.6697,445700.0
2006-08-08 11:30:00,67.45,67.55,67.36,67.38,325200.0,46.6628,46.732,46.6005,46.6144,325200.0
2006-08-08 12:00:00,67.36,67.46,67.35,67.42,297100.0,46.6005,46.6697,46.5936,46.6421,297100.0
2006-08-08 12:30:00,67.43,67.43,67.26,67.27,183700.0,46.649,46.649,46.5314,46.5383,183700.0
2006-08-08 13:00:00,67.27,67.51,67.27,67.45,439000.0,46.5383,46.7043,46.5383,46.6628,439000.0
2006-08-08 13:30:00,67.46,67.61,67.38,67.49,349400.0,46.6697,46.7735,46.6144,46.6905,349400.0
2006-08-08 14:00:00,67.5,67.73,66.85,67.2,1268700.0,46.6974,46.8565,46.2477,46.4899,1268700.0
2006-08-08 14:30:00,67.22,67.73,67.03,67.19,1025500.0,46.5037,46.8565,46.3722,46.4829,1025500.0
2006-08-08 15:00:00,67.2,67.31,66.91,66.91,753100.0,46.4899,46.566,46.2892,46.2892,753100.0
2006-08-08 15:30:00,66.9,67.25,66.73,67.04,1097900.0,46.2823,46.5244,46.1647,46.3792,1097900.0
2006-08-09 09:30:00,67.49,67.91,67.41,67.66,712100.0,46.6905,46.981,46.6351,46.8081,712100.0
2006-08-09 10:00:00,67.66,67.77,67.61,67.7,402600.0,46.8081,46.8842,46.7735,46.8358,402600.0
2006-08-09 10:30:00,67.7,68.22,67.68,68.2,604400.0,46.8358,47.1955,46.8219,47.1817,604400.0
2006-08-09 11:00:00,68.2,68.5,68.14,68.48,694900.0,47.1817,47.3892,47.1402,47.3754,694900.0
2006-08-09 11:30:00,68.48,68.6,68.31,68.37,479100.0,47.3754,47.4584,47.2578,47.2993,479100.0
2006-08-09 12:00:00,68.37,68.42,68.16,68.25,336600.0,47.2993,47.3339,47.154,47.2163,336600.0
2006-08-09 12:30:00,68.26,68.3,68.09,68.23,286100.0,47.2232,47.2508,47.1056,47.2024,286100.0
2006-08-09 13:00:00,68.24,68.3,67.88,67.97,305700.0,47.2093,47.2508,46.9603,47.0225,305700.0
2006-08-09 13:30:00,67.97,68.16,67.94,67.99,273100.0,47.0225,47.154,47.0018,47.0364,273100.0
2006-08-09 14:00:00,67.99,68.23,67.9,68.08,337600.0,47.0364,47.2024,46.9741,47.0986,337600.0
2006-08-09 14:30:00,68.08,68.2,67.75,67.76,335300.0,47.0986,47.1817,46.8704,46.8773,335300.0
2006-08-09 15:00:00,67.76,67.82,67.53,67.56,399500.0,46.8773,46.9188,46.7182,46.7389,399500.0
2006-08-09 15:30:00,67.56,67.57,67.22,67.27,747500.0,46.7389,46.7458,46.5037,46.5383,747500.0
2006-08-10 09:30:00,66.84,67.35,66.81,67.13,938100.0,46.2408,46.5936,46.22,46.4414,938100.0
2006-08-10 10:00:00,67.1,67.17,66.65,67.15,788500.0,46.4207,46.4691,46.1094,46.4553,788500.0
2006-08-10 10:30:00,67.14,67.26,66.9,67.07,531300.0,46.4483,46.5314,46.2823,46.3999,531300.0
2006-08-10 11:00:00,67.04,67.28,66.97,67.19,547100.0,46.3792,46.5452,46.3307,46.4829,547100.0
2006-08-10 11:30:00,67.18,67.2,66.91,67.09,359100.0,46.476,46.4899,46.2892,46.4138,359100.0
2006-08-10 12:00:00,67.12,67.21,66.96,67.14,294700.0,46.4345,46.4968,46.3238,46.4483,294700.0
2006-08-10 12:30:00,67.13,67.15,66.91,67.05,324700.0,46.4414,46.4553,46.2892,46.3861,324700.0
2006-08-10 13:00:00,67.05,67.05,66.83,66.84,376600.0,46.3861,46.3861,46.2339,46.2408,376600.0
2006-08-10 13:30:00,66.84,67.12,66.8,67.01,400700.0,46.2408,46.4345,46.2131,46.3584,400700.0
2006-08-10 14:00:00,67.01,67.15,66.93,67.05,690000.0,46.3584,46.4553,46.3031,46.3861,690000.0
2006-08-10 14:30:00,67.05,67.11,66.93,66.98,357400.0,46.3861,46.4276,46.3031,46.3377,357400.0
2006-08-10 15:00:00,66.98,67.04,66.86,66.88,418300.0,46.3377,46.3792,46.2546,46.2685,418300.0
2006-08-10 15:30:00,66.88,67.08,66.71,66.84,711400.0,46.2685,46.4068,46.1509,46.2408,711400.0
2006-08-11 09:30:00,66.67,66.99,66.37,66.41,985800.0,46.1232,46.3446,45.9156,45.9433,985800.0
2006-08-11 10:00:00,66.42,66.59,66.25,66.56,500300.0,45.9502,46.0678,45.8326,46.0471,500300.0
2006-08-11 10:30:00,66.56,66.58,66.33,66.42,336600.0,46.0471,46.0609,45.888,45.9502,336600.0
2006-08-11 11:00:00,66.42,66.46,66.15,66.19,288100.0,45.9502,45.9779,45.7634,45.7911,288100.0
2006-08-11 11:30:00,66.17,66.29,66.05,66.05,376800.0,45.7773,45.8603,45.6943,45.6943,376800.0
2006-08-11 12:00:00,66.05,66.26,65.98,66.26,532500.0,45.6943,45.8395,45.6458,45.8395,532500.0
2006-08-11 12:30:00,66.25,66.35,66.0,66.16,314400.0,45.8326,45.9018,45.6597,45.7704,314400.0
2006-08-11 13:00:00,66.17,66.24,65.85,65.91,364100.0,45.7773,45.8257,45.5559,45.5974,364100.0
2006-08-11 13:30:00,65.9,66.19,65.9,66.06,239600.0,45.5905,45.7911,45.5905,45.7012,239600.0
2006-08-11 14:00:00,66.08,66.25,66.0,66.07,349900.0,45.715,45.8326,45.6597,45.7081,349900.0
2006-08-11 14:30:00,66.07,66.16,65.92,65.95,390400.0,45.7081,45.7704,45.6043,45.6251,390400.0
2006-08-11 15:00:00,65.96,66.02,65.79,65.99,592100.0,45.632,45.6735,45.5144,45.6528,592100.0
2006-08-11 15:30:00,65.99,66.4,65.94,66.4,874800.0,45.6528,45.9364,45.6182,45.9364,874800.0
2006-08-14 09:30:00,66.76,66.76,66.01,66.43,830700.0,46.1855,46.1855,45.6666,45.9572,830700.0
2006-08-14 10:00:00,66.43,66.58,66.2,66.32,532700.0,45.9572,46.0609,45.798,45.8811,532700.0
2006-08-14 10:30:00,66.32,66.34,66.19,66.28,602600.0,45.8811,45.8949,45.7911,45.8534,602600.0
2006-08-14 11:00:00,66.29,66.94,66.25,66.8,857000.0,45.8603,46.31,45.8326,46.2131,857000.0
2006-08-14 11:30:00,66.8,66.86,66.57,66.68,421900.0,46.2131,46.2546,46.054,46.1301,421900.0
2006-08-14 12:00:00,66.68,66.72,66.45,66.67,343300.0,46.1301,46.1578,45.971,46.1232,343300.0
2006-08-14 12:30:00,66.67,66.7,66.24,66.29,252900.0,46.1232,46.1439,45.8257,45.8603,252900.0
2006-08-14 13:00:00,66.29,66.35,65.81,66.08,397400.0,45.8603,45.9018,45.5282,45.715,397400.0
2006-08-14 13:30:00,66.08,66.25,65.77,65.77,486800.0,45.715,45.8326,45.5006,45.5006,486800.0
2006-08-14 14:00:00,65.78,66.04,65.76,65.89,514200.0,45.5075,45.6873,45.4936,45.5836,514200.0
2006-08-14 14:30:00,65.9,65.99,65.76,65.8,372600.0,45.5905,45.6528,45.4936,45.5213,372600.0
2006-08-14 15:00:00,65.8,66.12,65.56,65.75,639000.0,45.5213,45.7427,45.3553,45.4867,639000.0
2006-08-14 15:30:00,65.74,65.87,65.6,65.69,542800.0,45.4798,45.5697,45.383,45.4452,542800.0
2006-08-15 09:30:00,66.41,66.76,65.53,65.69,811600.0,45.9433,46.1855,45.3345,45.4452,811600.0
2006-08-15 10:00:00,65.7,66.12,65.46,65.58,820800.0,45.4521,45.7427,45.2861,45.3691,820800.0
2006-08-15 10:30:00,65.58,65.86,65.54,65.75,723100.0,45.3691,45.5628,45.3414,45.4867,723100.0
2006-08-15 11:00:00,65.74,66.72,65.5,65.62,798700.0,45.4798,46.1578,45.3138,45.3968,798700.0
2006-08-15 11:30:00,65.62,65.71,65.48,65.55,362900.0,45.3968,45.4591,45.2999,45.3484,362900.0
2006-08-15 12:00:00,65.55,65.58,65.25,65.29,549100.0,45.3484,45.3691,45.1408,45.1685,549100.0
2006-08-15 12:30:00,65.29,65.43,65.17,65.36,474000.0,45.1685,45.2653,45.0855,45.2169,474000.0
2006-08-15 13:00:00,65.36,65.43,65.06,65.12,935900.0,45.2169,45.2653,45.0094,45.0509,935900.0
2006-08-15 13:30:00,65.11,65.42,64.96,65.39,690900.0,45.044,45.2584,44.9402,45.2377,690900.0
2006-08-15 14:00:00,65.38,65.85,65.38,65.67,611800.0,45.2308,45.5559,45.2308,45.4314,611800.0
2006-08-15 14:30:00,65.66,65.86,65.54,65.66,414400.0,45.4245,45.5628,45.3414,45.4245,414400.0
2006-08-15 15:00:00,65.65,65.75,65.5,65.69,544900.0,45.4175,45.4867,45.3138,45.4452,544900.0
2006-08-15 15:30:00,65.7,65.76,65.49,65.69,1043100.0,45.4521,45.4936,45.3069,45.4452,1043100.0
2006-08-16 09:30:00,66.15,66.25,65.61,65.68,1201300.0,45.7634,45.8326,45.3899,45.4383,1201300.0
2006-08-16 10:00:00,65.68,66.06,65.63,65.86,821800.0,45.4383,45.7012,45.4037,45.5628,821800.0
2006-08-16 10:30:00,65.86,66.01,65.8,65.9,554000.0,45.5628,45.6666,45.5213,45.5905,554000.0
2006-08-16 11:00:00,65.9,66.0,65.82,65.91,372900.0,45.5905,45.6597,45.5352,45.5974,372900.0
2006-08-16 11:30:00,65.91,65.96,65.81,65.96,892900.0,45.5974,45.632,45.5282,45.632,892900.0
2006-08-16 12:00:00,65.96,66.26,65.92,66.14,792400.0,45.632,45.8395,45.6043,45.7565,792400.0
2006-08-16 12:30:00,66.13,66.19,65.94,65.98,454400.0,45.7496,45.7911,45.6182,45.6458,454400.0
2006-08-16 13:00:00,65.98,66.3,65.96,66.28,347200.0,45.6458,45.8672,45.632,45.8534,347200.0
2006-08-16 13:30:00,66.29,66.42,66.2,66.37,505100.0,45.8603,45.9502,45.798,45.9156,505100.0
2006-08-16 14:00:00,66.38,66.6,66.38,66.59,1169400.0,45.9226,46.0748,45.9226,46.0678,1169400.0
2006-08-16 14:30:00,66.59,66.73,66.52,66.69,546300.0,46.0678,46.1647,46.0194,46.137,546300.0
2006-08-16 15:00:00,66.69,67.0,66.68,66.73,823900.0,46.137,46.3515,46.1301,46.1647,823900.0
2006-08-16 15:30:00,66.73,66.78,66.43,66.62,1448000.0,46.1647,46.1993,45.9572,46.0886,1448000.0
2006-08-17 09:30:00,66.92,67.62,66.51,67.36,1330400.0,46.2961,46.7804,46.0125,46.6005,1330400.0
2006-08-17 10:00:00,67.36,67.67,67.27,67.42,622600.0,46.6005,46.815,46.5383,46.6421,622600.0
2006-08-17 10:30:00,67.41,67.5,67.01,67.49,411100.0,46.6351,46.6974,46.3584,46.6905,411100.0
2006-08-17 11:00:00,67.49,67.5,67.19,67.35,315900.0,46.6905,46.6974,46.4829,46.5936,315900.0
2006-08-17 11:30:00,67.35,67.54,67.23,67.32,347300.0,46.5936,46.7251,46.5106,46.5729,347300.0
2006-08-17 12:00:00,67.32,67.41,67.25,67.3,367000.0,46.5729,46.6351,46.5244,46.559,367000.0
2006-08-17 12:30:00,67.31,67.32,67.18,67.27,238000.0,46.566,46.5729,46.476,46.5383,238000.0
2006-08-17 13:00:00,67.28,67.41,67.01,67.05,234700.0,46.5452,46.6351,46.3584,46.3861,234700.0
2006-08-17 13:30:00,67.06,67.17,66.74,66.86,603600.0,46.393,46.4691,46.1716,46.2546,603600.0
2006-08-17 14:00:00,66.85,67.0,66.65,66.66,358100.0,46.2477,46.3515,46.1094,46.1163,358100.0
2006-08-17 14:30:00,66.66,66.98,66.49,66.83,451800.0,46.1163,46.3377,45.9987,46.2339,451800.0
2006-08-17 15:00:00,66.83,67.1,66.76,67.09,324800.0,46.2339,46.4207,46.1855,46.4138,324800.0
2006-08-17 15:30:00,67.1,67.3,66.86,66.89,751900.0,46.4207,46.559,46.2546,46.2754,751900.0
2006-08-18 09:30:00,67.24,67.65,67.0,67.26,1951300.0,46.5175,46.8012,46.3515,46.5314,1951300.0
2006-08-18 10:00:00,67.25,67.51,67.25,67.37,412300.0,46.5244,46.7043,46.5244,46.6075,412300.0
2006-08-18 10:30:00,67.39,67.64,67.35,67.41,369100.0,46.6213,46.7943,46.5936,46.6351,369100.0
2006-08-18 11:00:00,67.41,67.7,67.37,67.6,269600.0,46.6351,46.8358,46.6075,46.7666,269600.0
2006-08-18 11:30:00,67.6,67.75,67.52,67.72,332200.0,46.7666,46.8704,46.7112,46.8496,332200.0
2006-08-18 12:00:00,67.72,67.81,67.63,67.8,194200.0,46.8496,46.9119,46.7873,46.9049,194200.0
2006-08-18 12:30:00,67.8,67.8,67.52,67.53,151600.0,46.9049,46.9049,46.7112,46.7182,151600.0
2006-08-18 13:00:00,67.52,67.55,67.26,67.32,222300.0,46.7112,46.732,46.5314,46.5729,222300.0
2006-08-18 13:30:00,67.32,67.53,67.31,67.43,149500.0,46.5729,46.7182,46.566,46.649,149500.0
2006-08-18 14:00:00,67.43,67.49,67.36,67.43,204700.0,46.649,46.6905,46.6005,46.649,204700.0
2006-08-18 14:30:00,67.43,67.51,67.3,67.3,179000.0,46.649,46.7043,46.559,46.559,179000.0
2006-08-18 15:00:00,67.3,67.4,67.24,67.37,230400.0,46.559,46.6282,46.5175,46.6075,230400.0
2006-08-18 15:30:00,67.36,67.4,67.2,67.31,514200.0,46.6005,46.6282,46.4899,46.566,514200.0
2006-08-21 09:30:00,66.92,67.65,66.89,67.61,507400.0,46.2961,46.8012,46.2754,46.7735,507400.0
2006-08-21 10:00:00,67.6,67.73,67.43,67.43,345400.0,46.7666,46.8565,46.649,46.649,345400.0
2006-08-21 10:30:00,67.43,67.6,67.33,67.42,236700.0,46.649,46.7666,46.5798,46.6421,236700.0
2006-08-21 11:00:00,67.41,67.41,66.91,67.08,369600.0,46.6351,46.6351,46.2892,46.4068,369600.0
2006-08-21 11:30:00,67.08,67.23,66.75,66.86,227500.0,46.4068,46.5106,46.1785,46.2546,227500.0
2006-08-21 12:00:00,66.88,67.15,66.88,67.05,94000.0,46.2685,46.4553,46.2685,46.3861,94000.0
2006-08-21 12:30:00,67.06,67.43,67.05,67.16,166300.0,46.393,46.649,46.3861,46.4622,166300.0
2006-08-21 13:00:00,67.16,67.23,67.01,67.07,125300.0,46.4622,46.5106,46.3584,46.3999,125300.0
2006-08-21 13:30:00,67.07,67.09,66.9,66.98,117300.0,46.3999,46.4138,46.2823,46.3377,117300.0
2006-08-21 14:00:00,66.96,67.01,66.83,66.92,116400.0,46.3238,46.3584,46.2339,46.2961,116400.0
2006-08-21 14:30:00,66.91,67.01,66.81,66.96,166500.0,46.2892,46.3584,46.22,46.3238,166500.0
2006-08-21 15:00:00,66.96,67.16,66.92,67.11,196200.0,46.3238,46.4622,46.2961,46.4276,196200.0
2006-08-21 15:30:00,67.1,67.31,67.01,67.01,413200.0,46.4207,46.566,46.3584,46.3584,413200.0
2006-08-22 09:30:00,66.93,67.38,66.88,67.38,624100.0,46.3031,46.6144,46.2685,46.6144,624100.0
2006-08-22 10:00:00,67.38,67.84,67.09,67.68,582200.0,46.6144,46.9326,46.4138,46.8219,582200.0
2006-08-22 10:30:00,67.68,67.84,67.58,67.67,301900.0,46.8219,46.9326,46.7527,46.815,301900.0
2006-08-22 11:00:00,67.67,67.85,67.42,67.78,219200.0,46.815,46.9395,46.6421,46.8911,219200.0
2006-08-22 11:30:00,67.78,67.9,67.5,67.53,213600.0,46.8911,46.9741,46.6974,46.7182,213600.0
2006-08-22 12:00:00,67.56,67.59,67.23,67.43,171100.0,46.7389,46.7597,46.5106,46.649,171100.0
2006-08-22 12:30:00,67.43,67.43,67.05,67.07,170300.0,46.649,46.649,46.3861,46.3999,170300.0
2006-08-22 13:00:00,67.06,67.12,66.68,66.75,437900.0,46.393,46.4345,46.1301,46.1785,437900.0
2006-08-22 13:30:00,66.75,66.95,66.63,66.74,329300.0,46.1785,46.3169,46.0955,46.1716,329300.0
2006-08-22 14:00:00,66.73,66.84,66.59,66.8,163300.0,46.1647,46.2408,46.0678,46.2131,163300.0
2006-08-22 14:30:00,66.8,67.01,66.72,67.01,198700.0,46.2131,46.3584,46.1578,46.3584,198700.0
2006-08-22 15:00:00,67.0,67.14,66.72,66.72,267000.0,46.3515,46.4483,46.1578,46.1578,267000.0
2006-08-22 15:30:00,66.72,66.88,66.69,66.74,510300.0,46.1578,46.2685,46.137,46.1716,510300.0
2006-08-23 09:30:00,66.9,67.14,66.81,67.07,458200.0,46.2823,46.4483,46.22,46.3999,458200.0
2006-08-23 10:00:00,67.07,67.47,67.02,67.45,392000.0,46.3999,46.6766,46.3653,46.6628,392000.0
2006-08-23 10:30:00,67.45,67.48,67.29,67.44,404000.0,46.6628,46.6836,46.5521,46.6559,404000.0
2006-08-23 11:00:00,67.42,67.45,67.12,67.13,521400.0,46.6421,46.6628,46.4345,46.4414,521400.0
2006-08-23 11:30:00,67.13,67.35,67.13,67.25,344400.0,46.4414,46.5936,46.4414,46.5244,344400.0
2006-08-23 12:00:00,67.27,67.39,67.22,67.31,180000.0,46.5383,46.6213,46.5037,46.566,180000.0
2006-08-23 12:30:00,67.3,67.38,67.15,67.18,177500.0,46.559,46.6144,46.4553,46.476,177500.0
2006-08-23 13:00:00,67.16,67.31,67.09,67.3,202600.0,46.4622,46.566,46.4138,46.559,202600.0
2006-08-23 13:30:00,67.3,67.31,66.88,66.97,287100.0,46.559,46.566,46.2685,46.3307,287100.0
2006-08-23 14:00:00,66.97,67.05,66.9,66.91,261800.0,46.3307,46.3861,46.2823,46.2892,261800.0
2006-08-23 14:30:00,66.92,67.11,66.88,66.97,293900.0,46.2961,46.4276,46.2685,46.3307,293900.0
2006-08-23 15:00:00,66.98,67.21,66.96,67.11,349700.0,46.3377,46.4968,46.3238,46.4276,349700.0
2006-08-23 15:30:00,67.11,67.33,66.93,67.28,803800.0,46.4276,46.5798,46.3031,46.5452,803800.0
2006-08-24 09:30:00,67.66,67.77,67.37,67.57,433100.0,46.8081,46.8842,46.6075,46.7458,433100.0
2006-08-24 10:00:00,67.58,67.61,67.2,67.47,288900.0,46.7527,46.7735,46.4899,46.6766,288900.0
2006-08-24 10:30:00,67.48,67.49,67.0,67.28,225900.0,46.6836,46.6905,46.3515,46.5452,225900.0
2006-08-24 11:00:00,67.26,67.33,67.01,67.03,187200.0,46.5314,46.5798,46.3584,46.3722,187200.0
2006-08-24 11:30:00,67.03,67.04,66.81,66.82,261800.0,46.3722,46.3792,46.22,46.227,261800.0
2006-08-24 12:00:00,66.81,66.89,66.66,66.81,254900.0,46.22,46.2754,46.1163,46.22,254900.0
2006-08-24 12:30:00,66.79,67.03,66.78,66.95,145500.0,46.2062,46.3722,46.1993,46.3169,145500.0
2006-08-24 13:00:00,66.94,67.05,66.77,67.04,226600.0,46.31,46.3861,46.1924,46.3792,226600.0
2006-08-24 13:30:00,67.05,67.09,66.97,67.05,172800.0,46.3861,46.4138,46.3307,46.3861,172800.0
2006-08-24 14:00:00,67.05,67.09,66.88,66.96,218800.0,46.3861,46.4138,46.2685,46.3238,218800.0
2006-08-24 14:30:00,66.95,67.02,66.79,66.96,164800.0,46.3169,46.3653,46.2062,46.3238,164800.0
2006-08-24 15:00:00,66.94,67.0,66.75,66.97,221500.0,46.31,46.3515,46.1785,46.3307,221500.0
2006-08-24 15:30:00,66.95,67.11,66.86,67.11,514200.0,46.3169,46.4276,46.2546,46.4276,514200.0
2006-08-25 09:30:00,66.83,67.52,66.74,67.44,430500.0,46.2339,46.7112,46.1716,46.6559,430500.0
2006-08-25 10:00:00,67.46,68.06,67.33,68.04,836800.0,46.6697,47.0848,46.5798,47.071,836800.0
2006-08-25 10:30:00,68.04,68.1,67.67,67.68,398800.0,47.071,47.1125,46.815,46.8219,398800.0
2006-08-25 11:00:00,67.67,67.74,67.51,67.61,193200.0,46.815,46.8634,46.7043,46.7735,193200.0
2006-08-25 11:30:00,67.59,67.65,67.4,67.6,231500.0,46.7597,46.8012,46.6282,46.7666,231500.0
2006-08-25 12:00:00,67.61,67.7,67.53,67.65,185300.0,46.7735,46.8358,46.7182,46.8012,185300.0
2006-08-25 12:30:00,67.69,67.75,67.6,67.74,126900.0,46.8288,46.8704,46.7666,46.8634,126900.0
2006-08-25 13:00:00,67.73,67.91,67.6,67.89,159200.0,46.8565,46.981,46.7666,46.9672,159200.0
2006-08-25 13:30:00,67.89,68.0,67.75,67.94,184000.0,46.9672,47.0433,46.8704,47.0018,184000.0
2006-08-25 14:00:00,67.93,67.94,67.79,67.84,202600.0,46.9949,47.0018,46.898,46.9326,202600.0
2006-08-25 14:30:00,67.84,67.93,67.76,67.89,234800.0,46.9326,46.9949,46.8773,46.9672,234800.0
2006-08-25 15:00:00,67.88,68.03,67.81,67.82,270600.0,46.9603,47.0641,46.9119,46.9188,270600.0
2006-08-25 15:30:00,67.83,67.95,67.49,67.51,548500.0,46.9257,47.0087,46.6905,46.7043,548500.0
2006-08-28 09:30:00,67.69,67.91,67.51,67.6,341800.0,46.8288,46.981,46.7043,46.7666,341800.0
2006-08-28 10:00:00,67.61,68.45,67.61,68.42,441700.0,46.7735,47.3546,46.7735,47.3339,441700.0
2006-08-28 10:30:00,68.45,68.57,68.2,68.28,609200.0,47.3546,47.4376,47.1817,47.237,609200.0
2006-08-28 11:00:00,68.28,68.36,68.21,68.22,255600.0,47.237,47.2924,47.1886,47.1955,255600.0
2006-08-28 11:30:00,68.22,68.7,68.13,68.57,419600.0,47.1955,47.5276,47.1332,47.4376,419600.0
2006-08-28 12:00:00,68.56,68.74,68.49,68.58,348900.0,47.4307,47.5552,47.3823,47.4446,348900.0
2006-08-28 12:30:00,68.58,68.6,68.42,68.46,138600.0,47.4446,47.4584,47.3339,47.3615,138600.0
2006-08-28 13:00:00,68.45,68.58,68.4,68.54,234100.0,47.3546,47.4446,47.32,47.4169,234100.0
2006-08-28 13:30:00,68.55,68.75,68.5,68.61,276600.0,47.4238,47.5622,47.3892,47.4653,276600.0
2006-08-28 14:00:00,68.6,68.78,68.58,68.66,428500.0,47.4584,47.5829,47.4446,47.4999,428500.0
2006-08-28 14:30:00,68.65,68.7,68.45,68.68,235000.0,47.493,47.5276,47.3546,47.5137,235000.0
2006-08-28 15:00:00,68.68,68.7,68.5,68.59,257600.0,47.5137,47.5276,47.3892,47.4515,257600.0
2006-08-28 15:30:00,68.58,68.6,68.13,68.28,575500.0,47.4446,47.4584,47.1332,47.237,575500.0
2006-08-29 09:30:00,68.6,68.65,68.23,68.65,479300.0,47.4584,47.493,47.2024,47.493,479300.0
2006-08-29 10:00:00,68.64,68.66,68.04,68.13,412300.0,47.4861,47.4999,47.071,47.1332,412300.0
2006-08-29 10:30:00,68.13,68.35,67.98,68.35,416700.0,47.1332,47.2854,47.0295,47.2854,416700.0
2006-08-29 11:00:00,68.36,68.55,68.19,68.49,350800.0,47.2924,47.4238,47.1747,47.3823,350800.0
2006-08-29 11:30:00,68.49,68.64,68.38,68.52,311400.0,47.3823,47.4861,47.3062,47.403,311400.0
2006-08-29 12:00:00,68.52,68.78,68.5,68.69,265400.0,47.403,47.5829,47.3892,47.5207,265400.0
2006-08-29 12:30:00,68.7,68.72,68.59,68.59,193900.0,47.5276,47.5414,47.4515,47.4515,193900.0
2006-08-29 13:00:00,68.6,68.68,68.5,68.5,121300.0,47.4584,47.5137,47.3892,47.3892,121300.0
2006-08-29 13:30:00,68.51,68.51,68.28,68.28,190500.0,47.3961,47.3961,47.237,47.237,190500.0
2006-08-29 14:00:00,68.28,68.36,68.0,68.22,597900.0,47.237,47.2924,47.0433,47.1955,597900.0
2006-08-29 14:30:00,68.22,68.7,68.22,68.39,463600.0,47.1955,47.5276,47.1955,47.3131,463600.0
2006-08-29 15:00:00,68.39,68.65,68.26,68.63,359300.0,47.3131,47.493,47.2232,47.4791,359300.0
2006-08-29 15:30:00,68.63,68.78,68.58,68.58,623600.0,47.4791,47.5829,47.4446,47.4446,623600.0
2006-08-30 09:30:00,68.85,68.9,68.22,68.26,566500.0,47.6313,47.6659,47.1955,47.2232,566500.0
2006-08-30 10:00:00,68.26,68.36,68.13,68.29,444700.0,47.2232,47.2924,47.1332,47.2439,444700.0
2006-08-30 10:30:00,68.29,68.56,68.16,68.46,317100.0,47.2439,47.4307,47.154,47.3615,317100.0
2006-08-30 11:00:00,68.46,68.62,68.38,68.51,201700.0,47.3615,47.4722,47.3062,47.3961,201700.0
2006-08-30 11:30:00,68.51,68.56,68.05,68.09,387700.0,47.3961,47.4307,47.0779,47.1056,387700.0
2006-08-30 12:00:00,68.09,68.25,68.0,68.23,338200.0,47.1056,47.2163,47.0433,47.2024,338200.0
2006-08-30 12:30:00,68.23,68.5,68.23,68.42,199000.0,47.2024,47.3892,47.2024,47.3339,199000.0
2006-08-30 13:00:00,68.41,68.5,68.23,68.3,620800.0,47.3269,47.3892,47.2024,47.2508,620800.0
2006-08-30 13:30:00,68.31,68.44,68.07,68.09,173000.0,47.2578,47.3477,47.0917,47.1056,173000.0
2006-08-30 14:00:00,68.09,68.21,68.02,68.2,338500.0,47.1056,47.1886,47.0571,47.1817,338500.0
2006-08-30 14:30:00,68.21,68.21,67.91,68.16,241700.0,47.1886,47.1886,46.981,47.154,241700.0
2006-08-30 15:00:00,68.17,68.28,68.08,68.23,275500.0,47.1609,47.237,47.0986,47.2024,275500.0
2006-08-30 15:30:00,68.24,68.35,68.17,68.24,493100.0,47.2093,47.2854,47.1609,47.2093,493100.0
2006-08-31 09:30:00,68.63,68.63,68.2,68.46,471300.0,47.4791,47.4791,47.1817,47.3615,471300.0
2006-08-31 10:00:00,68.45,68.71,68.4,68.6,323900.0,47.3546,47.5345,47.32,47.4584,323900.0
2006-08-31 10:30:00,68.6,68.72,68.46,68.7,306700.0,47.4584,47.5414,47.3615,47.5276,306700.0
2006-08-31 11:00:00,68.69,68.76,68.5,68.56,224200.0,47.5207,47.5691,47.3892,47.4307,224200.0
2006-08-31 11:30:00,68.57,68.64,68.35,68.39,214600.0,47.4376,47.4861,47.2854,47.3131,214600.0
2006-08-31 12:00:00,68.39,68.5,68.38,68.4,148300.0,47.3131,47.3892,47.3062,47.32,148300.0
2006-08-31 12:30:00,68.4,68.4,68.25,68.27,179800.0,47.32,47.32,47.2163,47.2301,179800.0
2006-08-31 13:00:00,68.26,68.28,68.05,68.1,190400.0,47.2232,47.237,47.0779,47.1125,190400.0
2006-08-31 13:30:00,68.1,68.13,67.89,68.02,362600.0,47.1125,47.1332,46.9672,47.0571,362600.0
2006-08-31 14:00:00,68.02,68.29,68.0,68.28,277500.0,47.0571,47.2439,47.0433,47.237,277500.0
2006-08-31 14:30:00,68.28,68.44,68.12,68.15,239200.0,47.237,47.3477,47.1263,47.1471,239200.0
2006-08-31 15:00:00,68.15,68.2,67.91,67.95,287000.0,47.1471,47.1817,46.981,47.0087,287000.0
2006-08-31 15:30:00,67.94,68.21,67.86,67.94,734800.0,47.0018,47.1886,46.9465,47.0018,734800.0
2006-09-01 09:30:00,68.21,68.74,67.99,68.73,576300.0,47.1886,47.5552,47.0364,47.5483,576300.0
2006-09-01 10:00:00,68.73,68.73,68.21,68.7,372200.0,47.5483,47.5483,47.1886,47.5276,372200.0
2006-09-01 10:30:00,68.69,68.86,68.57,68.74,457300.0,47.5207,47.6383,47.4376,47.5552,457300.0
2006-09-01 11:00:00,68.75,68.93,68.58,68.75,221700.0,47.5622,47.6867,47.4446,47.5622,221700.0
2006-09-01 11:30:00,68.75,68.92,68.69,68.9,190400.0,47.5622,47.6798,47.5207,47.6659,190400.0
2006-09-01 12:00:00,68.89,68.9,68.58,68.72,255100.0,47.659,47.6659,47.4446,47.5414,255100.0
2006-09-01 12:30:00,68.67,68.77,68.6,68.71,229900.0,47.5068,47.576,47.4584,47.5345,229900.0
2006-09-01 13:00:00,68.7,68.8,68.57,68.72,123100.0,47.5276,47.5968,47.4376,47.5414,123100.0
2006-09-01 13:30:00,68.71,68.78,68.51,68.77,164500.0,47.5345,47.5829,47.3961,47.576,164500.0
2006-09-01 14:00:00,68.77,68.79,68.69,68.75,106400.0,47.576,47.5898,47.5207,47.5622,106400.0
2006-09-01 14:30:00,68.74,68.74,68.41,68.46,193100.0,47.5552,47.5552,47.3269,47.3615,193100.0
2006-09-01 15:00:00,68.46,68.74,68.44,68.69,122300.0,47.3615,47.5552,47.3477,47.5207,122300.0
2006-09-01 15:30:00,68.68,68.68,68.34,68.39,316100.0,47.5137,47.5137,47.2785,47.3131,316100.0
2006-09-05 09:30:00,68.83,68.9,68.04,68.33,492600.0,47.6175,47.6659,47.071,47.2716,492600.0
2006-09-05 10:00:00,68.34,68.48,68.16,68.36,418500.0,47.2785,47.3754,47.154,47.2924,418500.0
2006-09-05 10:30:00,68.36,68.73,68.31,68.61,293200.0,47.2924,47.5483,47.2578,47.4653,293200.0
2006-09-05 11:00:00,68.63,68.94,68.59,68.92,353200.0,47.4791,47.6936,47.4515,47.6798,353200.0
2006-09-05 11:30:00,68.93,69.44,68.89,69.36,507400.0,47.6867,48.0395,47.659,47.9842,507400.0
2006-09-05 12:00:00,69.36,69.45,69.2,69.44,343100.0,47.9842,48.0464,47.8735,48.0395,343100.0
2006-09-05 12:30:00,69.43,69.48,69.1,69.11,336600.0,48.0326,48.0672,47.8043,47.8112,336600.0
2006-09-05 13:00:00,69.09,69.3,69.02,69.29,184200.0,47.7974,47.9427,47.749,47.9357,184200.0
2006-09-05 13:30:00,69.3,69.3,69.13,69.26,182800.0,47.9427,47.9427,47.8251,47.915,182800.0
2006-09-05 14:00:00,69.26,69.45,69.17,69.36,224100.0,47.915,48.0464,47.8527,47.9842,224100.0
2006-09-05 14:30:00,69.36,69.7,69.28,69.58,431400.0,47.9842,48.2194,47.9288,48.1364,431400.0
2006-09-05 15:00:00,69.58,69.58,69.38,69.4,404700.0,48.1364,48.1364,47.998,48.0118,404700.0
2006-09-05 15:30:00,69.39,69.39,69.06,69.26,715800.0,48.0049,48.0049,47.7766,47.915,715800.0
2006-09-06 09:30:00,68.84,69.0,68.68,68.8,429500.0,47.6244,47.7351,47.5137,47.5968,429500.0
2006-09-06 10:00:00,68.79,69.02,68.56,69.01,543800.0,47.5898,47.749,47.4307,47.742,543800.0
2006-09-06 10:30:00,69.02,69.17,68.8,68.83,404200.0,47.749,47.8527,47.5968,47.6175,404200.0
2006-09-06 11:00:00,68.83,68.83,68.72,68.72,259500.0,47.6175,47.6175,47.5414,47.5414,259500.0
2006-09-06 11:30:00,68.71,68.73,68.33,68.48,300400.0,47.5345,47.5483,47.2716,47.3754,300400.0
2006-09-06 12:00:00,68.48,68.68,68.47,68.62,189400.0,47.3754,47.5137,47.3685,47.4722,189400.0
2006-09-06 12:30:00,68.61,68.72,68.54,68.67,216600.0,47.4653,47.5414,47.4169,47.5068,216600.0
2006-09-06 13:00:00,68.67,68.73,68.58,68.7,150000.0,47.5068,47.5483,47.4446,47.5276,150000.0
2006-09-06 13:30:00,68.7,68.78,68.64,68.71,227600.0,47.5276,47.5829,47.4861,47.5345,227600.0
2006-09-06 14:00:00,68.75,68.82,68.64,68.66,313700.0,47.5622,47.6106,47.4861,47.4999,313700.0
2006-09-06 14:30:00,68.65,68.7,68.53,68.53,330500.0,47.493,47.5276,47.41,47.41,330500.0
2006-09-06 15:00:00,68.53,68.53,68.39,68.45,455500.0,47.41,47.41,47.3131,47.3546,455500.0
2006-09-06 15:30:00,68.46,68.7,68.45,68.48,606300.0,47.3615,47.5276,47.3546,47.3754,606300.0
2006-09-07 09:30:00,68.65,68.71,68.32,68.4,517200.0,47.493,47.5345,47.2647,47.32,517200.0
2006-09-07 10:00:00,68.4,68.53,68.33,68.47,397300.0,47.32,47.41,47.2716,47.3685,397300.0
2006-09-07 10:30:00,68.48,68.7,68.34,68.5,446500.0,47.3754,47.5276,47.2785,47.3892,446500.0
2006-09-07 11:00:00,68.5,68.59,68.32,68.34,397700.0,47.3892,47.4515,47.2647,47.2785,397700.0
2006-09-07 11:30:00,68.34,68.47,67.95,68.16,403900.0,47.2785,47.3685,47.0087,47.154,403900.0
2006-09-07 12:00:00,68.16,68.33,68.11,68.11,289000.0,47.154,47.2716,47.1194,47.1194,289000.0
2006-09-07 12:30:00,68.12,68.28,67.9,67.97,248900.0,47.1263,47.237,46.9741,47.0225,248900.0
2006-09-07 13:00:00,67.97,68.19,67.95,68.13,234200.0,47.0225,47.1747,47.0087,47.1332,234200.0
2006-09-07 13:30:00,68.13,68.54,68.1,68.33,287900.0,47.1332,47.4169,47.1125,47.2716,287900.0
2006-09-07 14:00:00,68.33,68.35,68.09,68.11,241800.0,47.2716,47.2854,47.1056,47.1194,241800.0
2006-09-07 14:30:00,68.12,68.34,68.1,68.26,281900.0,47.1263,47.2785,47.1125,47.2232,281900.0
2006-09-07 15:00:00,68.25,68.25,67.96,68.1,393400.0,47.2163,47.2163,47.0156,47.1125,393400.0
2006-09-07 15:30:00,68.1,68.49,67.9,68.32,878100.0,47.1125,47.3823,46.9741,47.2647,878100.0
2006-09-08 09:30:00,68.47,68.53,67.81,68.12,642100.0,47.3685,47.41,46.9119,47.1263,642100.0
2006-09-08 10:00:00,68.15,68.28,67.95,68.1,308900.0,47.1471,47.237,47.0087,47.1125,308900.0
2006-09-08 10:30:00,68.1,68.2,67.89,68.03,252400.0,47.1125,47.1817,46.9672,47.0641,252400.0
2006-09-08 11:00:00,68.03,68.21,67.94,68.0,316200.0,47.0641,47.1886,47.0018,47.0433,316200.0
2006-09-08 11:30:00,67.99,68.17,67.87,67.95,166600.0,47.0364,47.1609,46.9534,47.0087,166600.0
2006-09-08 12:00:00,68.0,68.11,67.98,68.02,257800.0,47.0433,47.1194,47.0295,47.0571,257800.0
2006-09-08 12:30:00,68.02,68.04,67.96,67.99,135500.0,47.0571,47.071,47.0156,47.0364,135500.0
2006-09-08 13:00:00,67.99,68.03,67.82,67.86,294800.0,47.0364,47.0641,46.9188,46.9465,294800.0
2006-09-08 13:30:00,67.86,68.02,67.77,68.0,432100.0,46.9465,47.0571,46.8842,47.0433,432100.0
2006-09-08 14:00:00,67.99,68.01,67.78,67.87,298800.0,47.0364,47.0502,46.8911,46.9534,298800.0
2006-09-08 14:30:00,67.87,68.04,67.79,67.99,178500.0,46.9534,47.071,46.898,47.0364,178500.0
2006-09-08 15:00:00,67.99,68.09,67.88,68.02,390600.0,47.0364,47.1056,46.9603,47.0571,390600.0
2006-09-08 15:30:00,68.0,68.07,67.87,67.94,563600.0,47.0433,47.0917,46.9534,47.0018,563600.0
2006-09-11 09:30:00,67.66,67.74,67.25,67.68,679200.0,46.8081,46.8634,46.5244,46.8219,679200.0
2006-09-11 10:00:00,67.67,67.85,67.55,67.59,504400.0,46.815,46.9395,46.732,46.7597,504400.0
2006-09-11 10:30:00,67.6,67.78,67.44,67.73,800700.0,46.7666,46.8911,46.6559,46.8565,800700.0
2006-09-11 11:00:00,67.73,67.73,67.46,67.55,487900.0,46.8565,46.8565,46.6697,46.732,487900.0
2006-09-11 11:30:00,67.54,67.54,67.29,67.32,369300.0,46.7251,46.7251,46.5521,46.5729,369300.0
2006-09-11 12:00:00,67.29,67.62,67.29,67.57,601300.0,46.5521,46.7804,46.5521,46.7458,601300.0
2006-09-11 12:30:00,67.59,67.85,67.54,67.81,434500.0,46.7597,46.9395,46.7251,46.9119,434500.0
2006-09-11 13:00:00,67.81,68.24,67.78,68.2,540400.0,46.9119,47.2093,46.8911,47.1817,540400.0
2006-09-11 13:30:00,68.2,68.4,68.1,68.37,597300.0,47.1817,47.32,47.1125,47.2993,597300.0
2006-09-11 14:00:00,68.39,68.46,68.07,68.2,306300.0,47.3131,47.3615,47.0917,47.1817,306300.0
2006-09-11 14:30:00,68.21,68.37,68.15,68.35,193600.0,47.1886,47.2993,47.1471,47.2854,193600.0
2006-09-11 15:00:00,68.35,68.41,67.99,68.39,321400.0,47.2854,47.3269,47.0364,47.3131,321400.0
2006-09-11 15:30:00,68.37,68.5,68.19,68.28,524500.0,47.2993,47.3892,47.1747,47.237,524500.0
2006-09-12 09:30:00,68.46,68.72,68.04,68.06,699800.0,47.3615,47.5414,47.071,47.0848,699800.0
2006-09-12 10:00:00,68.06,68.22,67.92,68.2,463100.0,47.0848,47.1955,46.988,47.1817,463100.0
2006-09-12 10:30:00,68.21,68.41,68.06,68.4,318200.0,47.1886,47.3269,47.0848,47.32,318200.0
2006-09-12 11:00:00,68.4,68.56,68.36,68.47,319200.0,47.32,47.4307,47.2924,47.3685,319200.0
2006-09-12 11:30:00,68.49,68.65,68.47,68.56,254700.0,47.3823,47.493,47.3685,47.4307,254700.0
2006-09-12 12:00:00,68.56,68.72,68.46,68.66,276600.0,47.4307,47.5414,47.3615,47.4999,276600.0
2006-09-12 12:30:00,68.66,68.74,68.54,68.7,206900.0,47.4999,47.5552,47.4169,47.5276,206900.0
2006-09-12 13:00:00,68.7,68.77,68.55,68.65,364800.0,47.5276,47.576,47.4238,47.493,364800.0
2006-09-12 13:30:00,68.65,68.96,68.64,68.75,396800.0,47.493,47.7074,47.4861,47.5622,396800.0
2006-09-12 14:00:00,68.75,68.96,68.64,68.96,271700.0,47.5622,47.7074,47.4861,47.7074,271700.0
2006-09-12 14:30:00,68.96,69.23,68.89,69.18,686200.0,47.7074,47.8942,47.659,47.8596,686200.0
2006-09-12 15:00:00,69.18,69.34,68.99,69.34,491700.0,47.8596,47.9703,47.7282,47.9703,491700.0
2006-09-12 15:30:00,69.33,69.38,68.99,69.12,685600.0,47.9634,47.998,47.7282,47.8181,685600.0
2006-09-13 09:30:00,68.82,69.54,68.82,69.44,850400.0,47.6106,48.1087,47.6106,48.0395,850400.0
2006-09-13 10:00:00,69.44,69.45,69.0,69.28,420500.0,48.0395,48.0464,47.7351,47.9288,420500.0
2006-09-13 10:30:00,69.3,69.35,68.79,68.98,489100.0,47.9427,47.9773,47.5898,47.7213,489100.0
2006-09-13 11:00:00,68.99,69.13,68.88,69.0,378000.0,47.7282,47.8251,47.6521,47.7351,378000.0
2006-09-13 11:30:00,69.02,69.02,68.64,68.83,386800.0,47.749,47.749,47.4861,47.6175,386800.0
2006-09-13 12:00:00,68.85,69.05,68.72,68.94,348500.0,47.6313,47.7697,47.5414,47.6936,348500.0
2006-09-13 12:30:00,68.94,68.96,68.46,68.48,214700.0,47.6936,47.7074,47.3615,47.3754,214700.0
2006-09-13 13:00:00,68.48,68.78,68.48,68.73,317600.0,47.3754,47.5829,47.3754,47.5483,317600.0
2006-09-13 13:30:00,68.74,69.02,68.7,69.0,276800.0,47.5552,47.749,47.5276,47.7351,276800.0
2006-09-13 14:00:00,69.01,69.11,68.88,68.95,186200.0,47.742,47.8112,47.6521,47.7005,186200.0
2006-09-13 14:30:00,68.96,69.09,68.84,69.0,213700.0,47.7074,47.7974,47.6244,47.7351,213700.0
2006-09-13 15:00:00,69.01,69.13,68.93,69.13,383800.0,47.742,47.8251,47.6867,47.8251,383800.0
2006-09-13 15:30:00,69.13,69.26,69.04,69.16,495800.0,47.8251,47.915,47.7628,47.8458,495800.0
2006-09-14 09:30:00,69.18,69.7,68.75,69.68,770200.0,47.8596,48.2194,47.5622,48.2056,770200.0
2006-09-14 10:00:00,69.7,69.7,68.32,69.24,628000.0,48.2194,48.2194,47.2647,47.9012,628000.0
2006-09-14 10:30:00,69.24,69.88,69.24,69.86,515500.0,47.9012,48.3439,47.9012,48.3301,515500.0
2006-09-14 11:00:00,69.86,69.93,69.65,69.77,448400.0,48.3301,48.3785,48.1848,48.2678,448400.0
2006-09-14 11:30:00,69.78,69.86,69.54,69.66,315600.0,48.2747,48.3301,48.1087,48.1917,315600.0
2006-09-14 12:00:00,69.66,69.71,69.52,69.61,215200.0,48.1917,48.2263,48.0949,48.1571,215200.0
2006-09-14 12:30:00,69.61,69.68,69.47,69.58,199400.0,48.1571,48.2056,48.0603,48.1364,199400.0
2006-09-14 13:00:00,69.57,69.58,69.4,69.52,307500.0,48.1295,48.1364,48.0118,48.0949,307500.0
2006-09-14 13:30:00,69.52,69.66,69.5,69.61,188800.0,48.0949,48.1917,48.081,48.1571,188800.0
2006-09-14 14:00:00,69.6,69.8,69.55,69.74,504800.0,48.1502,48.2886,48.1156,48.2471,504800.0
2006-09-14 14:30:00,69.75,69.79,69.56,69.7,263900.0,48.254,48.2816,48.1225,48.2194,263900.0
2006-09-14 15:00:00,69.7,69.8,69.59,69.79,374900.0,48.2194,48.2886,48.1433,48.2816,374900.0
2006-09-14 15:30:00,69.8,69.83,69.51,69.63,648200.0,48.2886,48.3093,48.0879,48.171,648200.0
2006-09-15 09:30:00,69.86,70.02,69.22,69.56,6503800.0,48.3301,48.4408,47.8873,48.1225,6503800.0
2006-09-15 10:00:00,69.58,69.7,69.27,69.49,701100.0,48.1364,48.2194,47.9219,48.0741,701100.0
2006-09-15 10:30:00,69.49,69.57,69.25,69.43,478900.0,48.0741,48.1295,47.9081,48.0326,478900.0
2006-09-15 11:00:00,69.43,69.56,69.39,69.53,291000.0,48.0326,48.1225,48.0049,48.1018,291000.0
2006-09-15 11:30:00,69.52,69.59,69.41,69.5,262300.0,48.0949,48.1433,48.0188,48.081,262300.0
2006-09-15 12:00:00,69.5,69.5,69.35,69.35,167200.0,48.081,48.081,47.9773,47.9773,167200.0
2006-09-15 12:30:00,69.33,69.5,69.14,69.4,355400.0,47.9634,48.081,47.832,48.0118,355400.0
2006-09-15 13:00:00,69.39,69.65,69.38,69.48,259400.0,48.0049,48.1848,47.998,48.0672,259400.0
2006-09-15 13:30:00,69.48,69.8,69.41,69.55,352400.0,48.0672,48.2886,48.0188,48.1156,352400.0
2006-09-15 14:00:00,69.55,69.73,69.46,69.67,304700.0,48.1156,48.2401,48.0534,48.1986,304700.0
2006-09-15 14:30:00,69.67,69.81,69.54,69.73,310500.0,48.1986,48.2955,48.1087,48.2401,310500.0
2006-09-15 15:00:00,69.73,69.83,69.57,69.63,283100.0,48.2401,48.3093,48.1295,48.171,283100.0
2006-09-15 15:30:00,69.62,69.77,69.54,69.75,689800.0,48.164,48.2678,48.1087,48.254,689800.0
2006-09-18 09:30:00,69.58,69.92,69.34,69.74,921700.0,48.1364,48.3716,47.9703,48.2471,921700.0
2006-09-18 10:00:00,69.74,70.0,69.56,69.69,810900.0,48.2471,48.4269,48.1225,48.2125,810900.0
2006-09-18 10:30:00,69.69,69.9,69.62,69.72,625000.0,48.2125,48.3577,48.164,48.2332,625000.0
2006-09-18 11:00:00,69.74,69.81,69.54,69.62,382000.0,48.2471,48.2955,48.1087,48.164,382000.0
2006-09-18 11:30:00,69.61,70.02,69.61,69.84,528700.0,48.1571,48.4408,48.1571,48.3162,528700.0
2006-09-18 12:00:00,69.84,69.93,69.8,69.81,283600.0,48.3162,48.3785,48.2886,48.2955,283600.0
2006-09-18 12:30:00,69.8,69.94,69.69,69.85,144000.0,48.2886,48.3854,48.2125,48.3232,144000.0
2006-09-18 13:00:00,69.85,69.85,69.74,69.75,333400.0,48.3232,48.3232,48.2471,48.254,333400.0
2006-09-18 13:30:00,69.75,69.75,69.53,69.66,595200.0,48.254,48.254,48.1018,48.1917,595200.0
2006-09-18 14:00:00,69.65,69.9,69.61,69.83,366700.0,48.1848,48.3577,48.1571,48.3093,366700.0
2006-09-18 14:30:00,69.84,69.9,69.63,69.85,298200.0,48.3162,48.3577,48.171,48.3232,298200.0
2006-09-18 15:00:00,69.85,69.89,69.67,69.82,362600.0,48.3232,48.3508,48.1986,48.3024,362600.0
2006-09-18 15:30:00,69.83,69.92,69.74,69.78,813300.0,48.3093,48.3716,48.2471,48.2747,813300.0
2006-09-19 09:30:00,69.79,70.0,69.65,69.85,657600.0,48.2816,48.4269,48.1848,48.3232,657600.0
2006-09-19 10:00:00,69.85,69.97,69.77,69.85,387700.0,48.3232,48.4062,48.2678,48.3232,387700.0
2006-09-19 10:30:00,69.85,69.85,69.62,69.71,352300.0,48.3232,48.3232,48.164,48.2263,352300.0
2006-09-19 11:00:00,69.69,69.9,69.68,69.78,292100.0,48.2125,48.3577,48.2056,48.2747,292100.0
2006-09-19 11:30:00,69.75,69.79,69.49,69.74,547000.0,48.254,48.2816,48.0741,48.2471,547000.0
2006-09-19 12:00:00,69.72,69.85,69.58,69.6,348700.0,48.2332,48.3232,48.1364,48.1502,348700.0
2006-09-19 12:30:00,69.6,69.86,69.58,69.65,357000.0,48.1502,48.3301,48.1364,48.1848,357000.0
2006-09-19 13:00:00,69.65,69.76,69.38,69.46,287100.0,48.1848,48.2609,47.998,48.0534,287100.0
2006-09-19 13:30:00,69.46,69.65,69.46,69.64,414700.0,48.0534,48.1848,48.0534,48.1779,414700.0
2006-09-19 14:00:00,69.63,69.69,69.48,69.65,305900.0,48.171,48.2125,48.0672,48.1848,305900.0
2006-09-19 14:30:00,69.66,69.76,69.3,69.39,370600.0,48.1917,48.2609,47.9427,48.0049,370600.0
2006-09-19 15:00:00,69.39,69.64,69.33,69.55,546800.0,48.0049,48.1779,47.9634,48.1156,546800.0
2006-09-19 15:30:00,69.55,69.61,69.42,69.44,830300.0,48.1156,48.1571,48.0257,48.0395,830300.0
2006-09-20 09:30:00,70.1,70.43,69.98,70.31,1012200.0,48.4961,48.7244,48.4131,48.6414,1012200.0
2006-09-20 10:00:00,70.32,70.55,70.19,70.53,622600.0,48.6483,48.8074,48.5584,48.7936,622600.0
2006-09-20 10:30:00,70.52,70.9,70.4,70.89,676200.0,48.7867,49.0496,48.7037,49.0426,676200.0
2006-09-20 11:00:00,70.89,70.93,70.65,70.75,547200.0,49.0426,49.0703,48.8766,48.9458,547200.0
2006-09-20 11:30:00,70.76,70.85,70.53,70.71,443700.0,48.9527,49.015,48.7936,48.9181,443700.0
2006-09-20 12:00:00,70.71,70.86,70.62,70.8,317200.0,48.9181,49.0219,48.8559,48.9804,317200.0
2006-09-20 12:30:00,70.8,71.05,70.8,70.98,586400.0,48.9804,49.1533,48.9804,49.1049,586400.0
2006-09-20 13:00:00,70.98,71.01,70.77,70.88,364700.0,49.1049,49.1257,48.9596,49.0357,364700.0
2006-09-20 13:30:00,70.88,71.0,70.78,70.91,362500.0,49.0357,49.1187,48.9665,49.0565,362500.0
2006-09-20 14:00:00,70.9,71.01,70.6,70.75,718500.0,49.0496,49.1257,48.842,48.9458,718500.0
2006-09-20 14:30:00,70.76,70.97,70.63,70.89,673000.0,48.9527,49.098,48.8628,49.0426,673000.0
2006-09-20 15:00:00,70.9,71.22,70.83,71.13,667800.0,49.0496,49.2709,49.0011,49.2087,667800.0
2006-09-20 15:30:00,71.14,71.19,70.82,70.97,962500.0,49.2156,49.2502,48.9942,49.098,962500.0
2006-09-21 09:30:00,71.25,71.74,71.06,71.53,1167000.0,49.2917,49.6307,49.1603,49.4854,1167000.0
2006-09-21 10:00:00,71.52,71.75,71.1,71.63,685300.0,49.4785,49.6376,49.1879,49.5546,685300.0
2006-09-21 10:30:00,71.64,72.05,71.54,71.83,1464200.0,49.5615,49.8451,49.4923,49.6929,1464200.0
2006-09-21 11:00:00,71.8,72.38,71.77,72.08,1354300.0,49.6722,50.0734,49.6514,49.8659,1354300.0
2006-09-21 11:30:00,72.08,72.55,72.0,72.51,1019600.0,49.8659,50.1911,49.8106,50.1634,1019600.0
2006-09-21 12:00:00,72.52,72.57,71.9,71.98,1150800.0,50.1703,50.2049,49.7414,49.7967,1150800.0
2006-09-21 12:30:00,71.98,72.3,71.89,72.03,808600.0,49.7967,50.0181,49.7345,49.8313,808600.0
2006-09-21 13:00:00,72.03,72.13,71.79,72.0,404400.0,49.8313,49.9005,49.6653,49.8106,404400.0
2006-09-21 13:30:00,71.99,72.29,71.91,72.24,489000.0,49.8036,50.0112,49.7483,49.9766,489000.0
2006-09-21 14:00:00,72.25,72.27,71.83,71.86,469700.0,49.9835,49.9973,49.6929,49.7137,469700.0
2006-09-21 14:30:00,71.85,72.12,71.82,72.0,400000.0,49.7068,49.8936,49.686,49.8106,400000.0
2006-09-21 15:00:00,72.0,72.13,71.94,72.1,881300.0,49.8106,49.9005,49.769,49.8797,881300.0
2006-09-21 15:30:00,72.1,72.32,71.93,72.01,1211200.0,49.8797,50.0319,49.7621,49.8175,1211200.0
2006-09-22 09:30:00,72.33,72.38,71.1,71.14,1020000.0,50.0389,50.0734,49.1879,49.2156,1020000.0
2006-09-22 10:00:00,71.14,71.35,70.78,71.24,928400.0,49.2156,49.3609,48.9665,49.2848,928400.0
2006-09-22 10:30:00,71.24,71.31,71.02,71.07,374500.0,49.2848,49.3332,49.1326,49.1672,374500.0
2006-09-22 11:00:00,71.07,71.14,70.6,70.62,697900.0,49.1672,49.2156,48.842,48.8559,697900.0
2006-09-22 11:30:00,70.62,70.8,70.53,70.71,451500.0,48.8559,48.9804,48.7936,48.9181,451500.0
2006-09-22 12:00:00,70.71,70.75,70.52,70.64,268600.0,48.9181,48.9458,48.7867,48.8697,268600.0
2006-09-22 12:30:00,70.62,70.85,70.52,70.68,248200.0,48.8559,49.015,48.7867,48.8974,248200.0
2006-09-22 13:00:00,70.69,70.78,70.51,70.55,248600.0,48.9043,48.9665,48.7798,48.8074,248600.0
2006-09-22 13:30:00,70.54,70.75,70.53,70.73,209700.0,48.8005,48.9458,48.7936,48.932,209700.0
2006-09-22 14:00:00,70.72,70.82,70.67,70.71,190900.0,48.925,48.9942,48.8904,48.9181,190900.0
2006-09-22 14:30:00,70.71,70.71,70.53,70.63,270900.0,48.9181,48.9181,48.7936,48.8628,270900.0
2006-09-22 15:00:00,70.63,70.8,70.51,70.77,474200.0,48.8628,48.9804,48.7798,48.9596,474200.0
2006-09-22 15:30:00,70.76,70.99,70.63,70.87,877000.0,48.9527,49.1118,48.8628,49.0288,877000.0
2006-09-25 09:30:00,71.17,71.6,70.81,71.05,700600.0,49.2364,49.5338,48.9873,49.1533,700600.0
2006-09-25 10:00:00,71.07,71.24,70.02,70.25,1078900.0,49.1672,49.2848,48.4408,48.5999,1078900.0
2006-09-25 10:30:00,70.25,70.45,69.8,70.23,1040200.0,48.5999,48.7382,48.2886,48.586,1040200.0
2006-09-25 11:00:00,70.23,70.61,70.13,70.58,489100.0,48.586,48.8489,48.5169,48.8282,489100.0
2006-09-25 11:30:00,70.59,70.74,70.45,70.48,376400.0,48.8351,48.9389,48.7382,48.759,376400.0
2006-09-25 12:00:00,70.46,70.98,70.4,70.92,198000.0,48.7452,49.1049,48.7037,49.0634,198000.0
2006-09-25 12:30:00,70.92,71.16,70.78,71.09,340700.0,49.0634,49.2294,48.9665,49.181,340700.0
2006-09-25 13:00:00,71.09,71.27,70.84,70.94,368300.0,49.181,49.3055,49.0081,49.0772,368300.0
2006-09-25 13:30:00,70.94,71.0,70.73,70.73,251500.0,49.0772,49.1187,48.932,48.932,251500.0
2006-09-25 14:00:00,70.73,71.12,70.73,71.0,280000.0,48.932,49.2018,48.932,49.1187,280000.0
2006-09-25 14:30:00,71.0,71.39,70.96,71.29,386200.0,49.1187,49.3886,49.0911,49.3194,386200.0
2006-09-25 15:00:00,71.29,71.44,71.0,71.38,432000.0,49.3194,49.4231,49.1187,49.3816,432000.0
2006-09-25 15:30:00,71.37,71.4,71.08,71.29,663900.0,49.3747,49.3955,49.1741,49.3194,663900.0
2006-09-26 09:30:00,71.55,71.59,71.05,71.48,809800.0,49.4992,49.5269,49.1533,49.4508,809800.0
2006-09-26 10:00:00,71.49,71.74,71.1,71.29,631500.0,49.4577,49.6307,49.1879,49.3194,631500.0
2006-09-26 10:30:00,71.28,71.35,70.59,70.8,569100.0,49.3125,49.3609,48.8351,48.9804,569100.0
2006-09-26 11:00:00,70.79,70.96,70.58,70.64,405100.0,48.9735,49.0911,48.8282,48.8697,405100.0
2006-09-26 11:30:00,70.64,70.85,70.39,70.41,317900.0,48.8697,49.015,48.6967,48.7106,317900.0
2006-09-26 12:00:00,70.39,70.75,70.38,70.61,309600.0,48.6967,48.9458,48.6898,48.8489,309600.0
2006-09-26 12:30:00,70.62,70.69,70.33,70.52,435800.0,48.8559,48.9043,48.6552,48.7867,435800.0
2006-09-26 13:00:00,70.51,70.69,70.49,70.64,387500.0,48.7798,48.9043,48.7659,48.8697,387500.0
2006-09-26 13:30:00,70.65,70.8,70.5,70.7,362200.0,48.8766,48.9804,48.7728,48.9112,362200.0
2006-09-26 14:00:00,70.71,70.77,70.53,70.56,348000.0,48.9181,48.9596,48.7936,48.8143,348000.0
2006-09-26 14:30:00,70.57,70.71,70.35,70.47,554700.0,48.8213,48.9181,48.6691,48.7521,554700.0
2006-09-26 15:00:00,70.45,70.54,70.27,70.42,482300.0,48.7382,48.8005,48.6137,48.7175,482300.0
2006-09-26 15:30:00,70.43,70.83,70.37,70.57,1049100.0,48.7244,49.0011,48.6829,48.8213,1049100.0
2006-09-27 09:30:00,70.67,70.89,70.42,70.54,946300.0,48.8904,49.0426,48.7175,48.8005,946300.0
2006-09-27 10:00:00,70.54,70.63,70.16,70.3,694100.0,48.8005,48.8628,48.5376,48.6345,694100.0
2006-09-27 10:30:00,70.29,70.49,70.13,70.32,805300.0,48.6276,48.7659,48.5169,48.6483,805300.0
2006-09-27 11:00:00,70.32,70.72,70.14,70.57,483300.0,48.6483,48.925,48.5238,48.8213,483300.0
2006-09-27 11:30:00,70.55,70.9,70.5,70.82,646700.0,48.8074,49.0496,48.7728,48.9942,646700.0
2006-09-27 12:00:00,70.81,70.88,70.56,70.65,430100.0,48.9873,49.0357,48.8143,48.8766,430100.0
2006-09-27 12:30:00,70.65,71.85,70.64,71.09,418100.0,48.8766,49.7068,48.8697,49.181,418100.0
2006-09-27 13:00:00,71.08,71.26,71.05,71.17,400200.0,49.1741,49.2986,49.1533,49.2364,400200.0
2006-09-27 13:30:00,71.19,71.19,70.92,70.98,746700.0,49.2502,49.2502,49.0634,49.1049,746700.0
2006-09-27 14:00:00,70.98,71.12,70.81,70.88,560100.0,49.1049,49.2018,48.9873,49.0357,560100.0
2006-09-27 14:30:00,70.87,70.97,70.8,70.92,540200.0,49.0288,49.098,48.9804,49.0634,540200.0
2006-09-27 15:00:00,70.91,70.92,70.55,70.82,715900.0,49.0565,49.0634,48.8074,48.9942,715900.0
2006-09-27 15:30:00,70.83,72.37,70.7,72.18,5628100.0,49.0011,50.0665,48.9112,49.9351,5628100.0
2006-09-28 09:30:00,71.35,71.73,71.07,71.5,3010100.0,49.3609,49.6238,49.1672,49.4647,3010100.0
2006-09-28 10:00:00,71.5,72.03,71.28,71.98,1491700.0,49.4647,49.8313,49.3125,49.7967,1491700.0
2006-09-28 10:30:00,71.98,72.23,71.47,71.73,1044700.0,49.7967,49.9697,49.4439,49.6238,1044700.0
2006-09-28 11:00:00,71.74,72.01,71.68,71.71,552200.0,49.6307,49.8175,49.5892,49.6099,552200.0
2006-09-28 11:30:00,71.73,71.83,71.61,71.61,436700.0,49.6238,49.6929,49.5407,49.5407,436700.0
2006-09-28 12:00:00,71.63,71.79,71.43,71.65,448000.0,49.5546,49.6653,49.4162,49.5684,448000.0
2006-09-28 12:30:00,71.65,71.65,71.4,71.55,1661900.0,49.5684,49.5684,49.3955,49.4992,1661900.0
2006-09-28 13:00:00,71.55,71.91,71.55,71.79,380700.0,49.4992,49.7483,49.4992,49.6653,380700.0
2006-09-28 13:30:00,71.79,71.8,71.51,71.68,462700.0,49.6653,49.6722,49.4716,49.5892,462700.0
2006-09-28 14:00:00,71.68,71.81,71.58,71.78,272500.0,49.5892,49.6791,49.52,49.6584,272500.0
2006-09-28 14:30:00,71.78,71.95,71.66,71.91,296400.0,49.6584,49.776,49.5753,49.7483,296400.0
2006-09-28 15:00:00,71.91,71.95,71.69,71.75,404700.0,49.7483,49.776,49.5961,49.6376,404700.0
2006-09-28 15:30:00,71.75,71.8,71.47,71.54,936000.0,49.6376,49.6722,49.4439,49.4923,936000.0
2006-09-29 09:30:00,71.58,71.7,70.99,71.42,667600.0,49.52,49.603,49.1118,49.4093,667600.0
2006-09-29 10:00:00,71.41,71.75,71.17,71.31,514300.0,49.4024,49.6376,49.2364,49.3332,514300.0
2006-09-29 10:30:00,71.31,71.31,71.13,71.29,348400.0,49.3332,49.3332,49.2087,49.3194,348400.0
2006-09-29 11:00:00,71.26,71.32,71.2,71.24,279100.0,49.2986,49.3401,49.2571,49.2848,279100.0
2006-09-29 11:30:00,71.24,71.73,71.24,71.6,402100.0,49.2848,49.6238,49.2848,49.5338,402100.0
2006-09-29 12:00:00,71.58,71.84,71.53,71.84,340500.0,49.52,49.6999,49.4854,49.6999,340500.0
2006-09-29 12:30:00,71.83,72.04,71.75,71.86,405600.0,49.6929,49.8382,49.6376,49.7137,405600.0
2006-09-29 13:00:00,71.86,72.22,71.8,72.13,565900.0,49.7137,49.9628,49.6722,49.9005,565900.0
2006-09-29 13:30:00,72.14,72.2,72.07,72.12,470200.0,49.9074,49.9489,49.859,49.8936,470200.0
2006-09-29 14:00:00,72.13,72.17,71.8,71.85,393700.0,49.9005,49.9282,49.6722,49.7068,393700.0
2006-09-29 14:30:00,71.86,71.88,71.47,71.53,399500.0,49.7137,49.7275,49.4439,49.4854,399500.0
2006-09-29 15:00:00,71.53,71.76,71.44,71.68,377600.0,49.4854,49.6445,49.4231,49.5892,377600.0
2006-09-29 15:30:00,71.69,71.76,71.42,71.49,598300.0,49.5961,49.6445,49.4093,49.4577,598300.0
2006-10-02 09:30:00,71.4,71.54,71.13,71.24,673500.0,49.3955,49.4923,49.2087,49.2848,673500.0
2006-10-02 10:00:00,71.25,71.71,71.17,71.61,483300.0,49.2917,49.6099,49.2364,49.5407,483300.0
2006-10-02 10:30:00,71.61,71.87,71.39,71.78,1156600.0,49.5407,49.7206,49.3886,49.6584,1156600.0
2006-10-02 11:00:00,71.8,71.8,71.54,71.58,267300.0,49.6722,49.6722,49.4923,49.52,267300.0
2006-10-02 11:30:00,71.59,71.75,71.2,71.2,384000.0,49.5269,49.6376,49.2571,49.2571,384000.0
2006-10-02 12:00:00,71.19,71.4,71.05,71.09,366000.0,49.2502,49.3955,49.1533,49.181,366000.0
2006-10-02 12:30:00,71.08,71.13,71.03,71.04,540700.0,49.1741,49.2087,49.1395,49.1464,540700.0
2006-10-02 13:00:00,71.04,71.16,70.99,71.09,268800.0,49.1464,49.2294,49.1118,49.181,268800.0
2006-10-02 13:30:00,71.09,71.11,70.3,70.59,752800.0,49.181,49.1948,48.6345,48.8351,752800.0
2006-10-02 14:00:00,70.57,70.65,70.24,70.36,479600.0,48.8213,48.8766,48.593,48.676,479600.0
2006-10-02 14:30:00,70.36,70.45,70.08,70.2,783000.0,48.676,48.7382,48.4823,48.5653,783000.0
2006-10-02 15:00:00,70.2,70.49,70.19,70.43,617100.0,48.5653,48.7659,48.5584,48.7244,617100.0
2006-10-02 15:30:00,70.43,70.67,70.3,70.31,844800.0,48.7244,48.8904,48.6345,48.6414,844800.0
2006-10-03 09:30:00,70.5,70.95,70.35,70.92,640100.0,48.7728,49.0842,48.6691,49.0634,640100.0
2006-10-03 10:00:00,70.92,71.25,70.85,71.2,545100.0,49.0634,49.2917,49.015,49.2571,545100.0
2006-10-03 10:30:00,71.19,71.22,70.9,71.07,337500.0,49.2502,49.2709,49.0496,49.1672,337500.0
2006-10-03 11:00:00,71.06,71.33,70.93,71.28,467400.0,49.1603,49.347,49.0703,49.3125,467400.0
2006-10-03 11:30:00,71.29,71.36,71.15,71.32,453300.0,49.3194,49.3678,49.2225,49.3401,453300.0
2006-10-03 12:00:00,71.32,71.46,71.28,71.35,771500.0,49.3401,49.437,49.3125,49.3609,771500.0
2006-10-03 12:30:00,71.35,71.58,71.24,71.58,438200.0,49.3609,49.52,49.2848,49.52,438200.0
2006-10-03 13:00:00,71.58,71.69,71.27,71.41,493400.0,49.52,49.5961,49.3055,49.4024,493400.0
2006-10-03 13:30:00,71.41,71.45,71.24,71.26,430500.0,49.4024,49.4301,49.2848,49.2986,430500.0
2006-10-03 14:00:00,71.26,71.4,71.0,71.03,390600.0,49.2986,49.3955,49.1187,49.1395,390600.0
2006-10-03 14:30:00,71.04,71.38,71.0,71.17,655400.0,49.1464,49.3816,49.1187,49.2364,655400.0
2006-10-03 15:00:00,71.16,71.33,71.08,71.22,576200.0,49.2294,49.347,49.1741,49.2709,576200.0
2006-10-03 15:30:00,71.23,71.38,71.22,71.33,1882600.0,49.2779,49.3816,49.2709,49.347,1882600.0
2006-10-04 09:30:00,71.31,71.5,71.24,71.48,973200.0,49.3332,49.4647,49.2848,49.4508,973200.0
2006-10-04 10:00:00,71.47,71.95,71.3,71.78,1093700.0,49.4439,49.776,49.3263,49.6584,1093700.0
2006-10-04 10:30:00,71.78,71.87,71.5,71.65,1433900.0,49.6584,49.7206,49.4647,49.5684,1433900.0
2006-10-04 11:00:00,71.66,71.94,71.58,71.94,503400.0,49.5753,49.769,49.52,49.769,503400.0
2006-10-04 11:30:00,71.93,72.31,71.88,72.26,1171400.0,49.7621,50.025,49.7275,49.9904,1171400.0
2006-10-04 12:00:00,72.26,72.29,71.98,72.04,567400.0,49.9904,50.0112,49.7967,49.8382,567400.0
2006-10-04 12:30:00,72.03,72.13,71.93,72.06,441900.0,49.8313,49.9005,49.7621,49.8521,441900.0
2006-10-04 13:00:00,72.06,72.2,71.95,72.19,394600.0,49.8521,49.9489,49.776,49.942,394600.0
2006-10-04 13:30:00,72.19,72.47,72.15,72.29,871000.0,49.942,50.1357,49.9143,50.0112,871000.0
2006-10-04 14:00:00,72.3,72.57,72.28,72.42,1100000.0,50.0181,50.2049,50.0043,50.1011,1100000.0
2006-10-04 14:30:00,72.42,72.64,72.39,72.63,771700.0,50.1011,50.2533,50.0804,50.2464,771700.0
2006-10-04 15:00:00,72.63,72.9,72.45,72.74,1095500.0,50.2464,50.4332,50.1219,50.3225,1095500.0
2006-10-04 15:30:00,72.73,72.96,72.36,72.95,1950200.0,50.3156,50.4747,50.0596,50.4678,1950200.0
2006-10-05 09:30:00,72.91,74.01,72.85,73.95,1678200.0,50.4401,51.2011,50.3986,51.1596,1678200.0
2006-10-05 10:00:00,73.96,73.98,73.53,73.76,1183200.0,51.1665,51.1803,50.869,51.0281,1183200.0
2006-10-05 10:30:00,73.76,73.83,73.51,73.7,697100.0,51.0281,51.0766,50.8552,50.9866,697100.0
2006-10-05 11:00:00,73.69,73.7,73.21,73.25,563200.0,50.9797,50.9866,50.6477,50.6753,563200.0
2006-10-05 11:30:00,73.25,73.41,73.13,73.34,359600.0,50.6753,50.786,50.5923,50.7376,359600.0
2006-10-05 12:00:00,73.34,73.43,73.29,73.41,317400.0,50.7376,50.7999,50.703,50.786,317400.0
2006-10-05 12:30:00,73.41,73.72,73.38,73.72,616700.0,50.786,51.0005,50.7653,51.0005,616700.0
2006-10-05 13:00:00,73.71,74.33,73.6,74.24,719200.0,50.9936,51.4225,50.9175,51.3602,719200.0
2006-10-05 13:30:00,74.24,74.59,74.13,74.49,885600.0,51.3602,51.6024,51.2841,51.5332,885600.0
2006-10-05 14:00:00,74.48,74.92,74.38,74.63,1330000.0,51.5263,51.8307,51.4571,51.63,1330000.0
2006-10-05 14:30:00,74.62,74.75,74.55,74.6,728400.0,51.6231,51.713,51.5747,51.6093,728400.0
2006-10-05 15:00:00,74.58,74.59,74.29,74.32,1067800.0,51.5954,51.6024,51.3948,51.4156,1067800.0
2006-10-05 15:30:00,74.31,74.85,74.15,74.72,1909300.0,51.4086,51.7822,51.298,51.6923,1909300.0
2006-10-06 09:30:00,74.64,74.67,73.7,74.21,1065000.0,51.6369,51.6577,50.9866,51.3395,1065000.0
2006-10-06 10:00:00,74.2,74.23,73.75,73.8,420300.0,51.3325,51.3533,51.0212,51.0558,420300.0
2006-10-06 10:30:00,73.79,74.16,73.62,74.03,476000.0,51.0489,51.3049,50.9313,51.2149,476000.0
2006-10-06 11:00:00,74.06,74.25,73.77,73.79,405400.0,51.2357,51.3671,51.0351,51.0489,405400.0
2006-10-06 11:30:00,73.79,73.85,73.61,73.75,420600.0,51.0489,51.0904,50.9244,51.0212,420600.0
2006-10-06 12:00:00,73.75,73.76,73.51,73.63,303800.0,51.0212,51.0281,50.8552,50.9382,303800.0
2006-10-06 12:30:00,73.63,73.94,73.63,73.92,323800.0,50.9382,51.1527,50.9382,51.1388,323800.0
2006-10-06 13:00:00,73.91,74.05,73.86,73.91,385800.0,51.1319,51.2288,51.0973,51.1319,385800.0
2006-10-06 13:30:00,73.92,74.09,73.9,73.99,308100.0,51.1388,51.2564,51.125,51.1873,308100.0
2006-10-06 14:00:00,73.99,74.06,73.8,73.83,360200.0,51.1873,51.2357,51.0558,51.0766,360200.0
2006-10-06 14:30:00,73.83,74.13,73.78,73.83,378900.0,51.0766,51.2841,51.042,51.0766,378900.0
2006-10-06 15:00:00,73.83,73.87,73.68,73.69,376300.0,51.0766,51.1042,50.9728,50.9797,376300.0
2006-10-06 15:30:00,73.68,74.11,73.55,74.11,989200.0,50.9728,51.2703,50.8829,51.2703,989200.0
2006-10-09 09:30:00,73.69,74.04,73.58,73.97,435200.0,50.9797,51.2219,50.9036,51.1734,435200.0
2006-10-09 10:00:00,73.98,74.19,73.76,73.98,315700.0,51.1803,51.3256,51.0281,51.1803,315700.0
2006-10-09 10:30:00,73.97,74.14,73.86,74.02,256400.0,51.1734,51.291,51.0973,51.208,256400.0
2006-10-09 11:00:00,74.02,74.15,73.89,74.05,326300.0,51.208,51.298,51.1181,51.2288,326300.0
2006-10-09 11:30:00,74.04,74.19,73.84,73.89,356800.0,51.2219,51.3256,51.0835,51.1181,356800.0
2006-10-09 12:00:00,73.89,73.94,73.64,73.72,345500.0,51.1181,51.1527,50.9451,51.0005,345500.0
2006-10-09 12:30:00,73.73,73.81,73.45,73.49,222000.0,51.0074,51.0627,50.8137,50.8414,222000.0
2006-10-09 13:00:00,73.49,73.95,73.45,73.94,360500.0,50.8414,51.1596,50.8137,51.1527,360500.0
2006-10-09 13:30:00,73.94,73.96,73.8,73.82,469400.0,51.1527,51.1665,51.0558,51.0697,469400.0
2006-10-09 14:00:00,73.83,74.06,73.77,73.99,245900.0,51.0766,51.2357,51.0351,51.1873,245900.0
2006-10-09 14:30:00,74.01,74.06,73.79,74.03,205600.0,51.2011,51.2357,51.0489,51.2149,205600.0
2006-10-09 15:00:00,74.04,74.05,73.8,73.92,378800.0,51.2219,51.2288,51.0558,51.1388,378800.0
2006-10-09 15:30:00,73.92,74.0,73.76,73.93,386900.0,51.1388,51.1942,51.0281,51.1458,386900.0
2006-10-10 09:30:00,73.93,74.14,73.74,73.89,717600.0,51.1458,51.291,51.0143,51.1181,717600.0
2006-10-10 10:00:00,73.87,74.09,73.52,73.59,387200.0,51.1042,51.2564,50.8621,50.9105,387200.0
2006-10-10 10:30:00,73.62,73.9,73.6,73.71,271600.0,50.9313,51.125,50.9175,50.9936,271600.0
2006-10-10 11:00:00,73.7,73.85,73.53,73.65,362900.0,50.9866,51.0904,50.869,50.952,362900.0
2006-10-10 11:30:00,73.64,73.72,73.49,73.56,244700.0,50.9451,51.0005,50.8414,50.8898,244700.0
2006-10-10 12:00:00,73.56,73.67,73.25,73.32,301800.0,50.8898,50.9659,50.6753,50.7238,301800.0
2006-10-10 12:30:00,73.32,73.57,73.16,73.53,245300.0,50.7238,50.8967,50.6131,50.869,245300.0
2006-10-10 13:00:00,73.52,73.6,73.46,73.49,166500.0,50.8621,50.9175,50.8206,50.8414,166500.0
2006-10-10 13:30:00,73.49,73.6,73.3,73.33,210100.0,50.8414,50.9175,50.7099,50.7307,210100.0
2006-10-10 14:00:00,73.33,73.46,73.25,73.39,217000.0,50.7307,50.8206,50.6753,50.7722,217000.0
2006-10-10 14:30:00,73.4,73.73,73.39,73.52,248300.0,50.7791,51.0074,50.7722,50.8621,248300.0
2006-10-10 15:00:00,73.53,73.67,73.43,73.57,210400.0,50.869,50.9659,50.7999,50.8967,210400.0
2006-10-10 15:30:00,73.56,73.85,73.47,73.76,434800.0,50.8898,51.0904,50.8275,51.0281,434800.0
2006-10-11 09:30:00,73.27,73.73,73.27,73.42,448600.0,50.6892,51.0074,50.6892,50.7929,448600.0
2006-10-11 10:00:00,73.44,73.9,73.19,73.48,736600.0,50.8068,51.125,50.6338,50.8344,736600.0
2006-10-11 10:30:00,73.46,73.71,73.25,73.37,436500.0,50.8206,50.9936,50.6753,50.7583,436500.0
2006-10-11 11:00:00,73.36,73.52,73.3,73.43,224900.0,50.7514,50.8621,50.7099,50.7999,224900.0
2006-10-11 11:30:00,73.44,73.57,73.25,73.52,747100.0,50.8068,50.8967,50.6753,50.8621,747100.0
2006-10-11 12:00:00,73.54,73.57,73.29,73.38,381800.0,50.8759,50.8967,50.703,50.7653,381800.0
2006-10-11 12:30:00,73.38,73.52,73.34,73.49,383500.0,50.7653,50.8621,50.7376,50.8414,383500.0
2006-10-11 13:00:00,73.49,73.57,73.42,73.44,572900.0,50.8414,50.8967,50.7929,50.8068,572900.0
2006-10-11 13:30:00,73.44,73.44,73.25,73.29,291400.0,50.8068,50.8068,50.6753,50.703,291400.0
2006-10-11 14:00:00,73.28,73.31,72.9,73.19,615500.0,50.6961,50.7168,50.4332,50.6338,615500.0
2006-10-11 14:30:00,73.16,73.29,72.54,73.16,772200.0,50.6131,50.703,50.1841,50.6131,772200.0
2006-10-11 15:00:00,73.15,73.54,73.04,73.36,561700.0,50.6061,50.8759,50.53,50.7514,561700.0
2006-10-11 15:30:00,73.37,73.53,73.31,73.44,468500.0,50.7583,50.869,50.7168,50.8068,468500.0
2006-10-12 09:30:00,73.64,73.98,73.49,73.55,441600.0,50.9451,51.1803,50.8414,50.8829,441600.0
2006-10-12 10:00:00,73.53,73.73,73.49,73.68,351300.0,50.869,51.0074,50.8414,50.9728,351300.0
2006-10-12 10:30:00,73.66,73.66,73.3,73.3,304500.0,50.959,50.959,50.7099,50.7099,304500.0
2006-10-12 11:00:00,73.3,73.5,73.26,73.36,246000.0,50.7099,50.8483,50.6822,50.7514,246000.0
2006-10-12 11:30:00,73.38,73.73,73.27,73.69,604700.0,50.7653,51.0074,50.6892,50.9797,604700.0
2006-10-12 12:00:00,73.69,73.95,73.52,73.83,535600.0,50.9797,51.1596,50.8621,51.0766,535600.0
2006-10-12 12:30:00,73.84,73.95,73.73,73.78,197100.0,51.0835,51.1596,51.0074,51.042,197100.0
2006-10-12 13:00:00,73.77,73.81,73.61,73.68,181100.0,51.0351,51.0627,50.9244,50.9728,181100.0
2006-10-12 13:30:00,73.68,73.71,73.57,73.7,115800.0,50.9728,50.9936,50.8967,50.9866,115800.0
2006-10-12 14:00:00,73.7,74.02,73.64,73.92,396800.0,50.9866,51.208,50.9451,51.1388,396800.0
2006-10-12 14:30:00,73.92,73.97,73.68,73.7,366700.0,51.1388,51.1734,50.9728,50.9866,366700.0
2006-10-12 15:00:00,73.7,74.01,73.52,73.94,612400.0,50.9866,51.2011,50.8621,51.1527,612400.0
2006-10-12 15:30:00,73.93,74.12,73.85,74.08,992300.0,51.1458,51.2772,51.0904,51.2495,992300.0
2006-10-13 09:30:00,73.79,74.09,73.56,73.72,659700.0,51.0489,51.2564,50.8898,51.0005,659700.0
2006-10-13 10:00:00,73.72,74.0,73.53,73.64,544200.0,51.0005,51.1942,50.869,50.9451,544200.0
2006-10-13 10:30:00,73.65,73.73,73.34,73.38,477100.0,50.952,51.0074,50.7376,50.7653,477100.0
2006-10-13 11:00:00,73.38,73.47,72.78,73.11,913200.0,50.7653,50.8275,50.3502,50.5785,913200.0
2006-10-13 11:30:00,73.11,73.26,72.86,72.95,1099900.0,50.5785,50.6822,50.4055,50.4678,1099900.0
2006-10-13 12:00:00,72.96,73.26,72.96,73.1,348900.0,50.4747,50.6822,50.4747,50.5716,348900.0
2006-10-13 12:30:00,73.09,73.3,73.08,73.28,289300.0,50.5646,50.7099,50.5577,50.6961,289300.0
2006-10-13 13:00:00,73.28,73.59,73.28,73.4,269800.0,50.6961,50.9105,50.6961,50.7791,269800.0
2006-10-13 13:30:00,73.4,73.42,73.17,73.19,266600.0,50.7791,50.7929,50.62,50.6338,266600.0
2006-10-13 14:00:00,73.19,73.25,73.07,73.13,321000.0,50.6338,50.6753,50.5508,50.5923,321000.0
2006-10-13 14:30:00,73.14,73.25,73.07,73.11,284000.0,50.5992,50.6753,50.5508,50.5785,284000.0
2006-10-13 15:00:00,73.12,73.2,73.03,73.13,431200.0,50.5854,50.6407,50.5231,50.5923,431200.0
2006-10-13 15:30:00,73.13,73.35,73.09,73.3,599400.0,50.5923,50.7445,50.5646,50.7099,599400.0
2006-10-16 09:30:00,72.63,72.79,72.17,72.35,1019300.0,50.2464,50.3571,49.9282,50.0527,1019300.0
2006-10-16 10:00:00,72.35,72.54,72.05,72.06,970600.0,50.0527,50.1841,49.8451,49.8521,970600.0
2006-10-16 10:30:00,72.08,72.18,71.8,72.05,1039000.0,49.8659,49.9351,49.6722,49.8451,1039000.0
2006-10-16 11:00:00,72.04,72.22,71.92,71.97,607300.0,49.8382,49.9628,49.7552,49.7898,607300.0
2006-10-16 11:30:00,71.98,72.16,71.93,72.01,500300.0,49.7967,49.9212,49.7621,49.8175,500300.0
2006-10-16 12:00:00,72.0,72.08,71.9,72.04,306800.0,49.8106,49.8659,49.7414,49.8382,306800.0
2006-10-16 12:30:00,72.05,72.21,72.04,72.18,227100.0,49.8451,49.9558,49.8382,49.9351,227100.0
2006-10-16 13:00:00,72.18,72.45,72.15,72.39,375000.0,49.9351,50.1219,49.9143,50.0804,375000.0
2006-10-16 13:30:00,72.4,72.5,72.38,72.46,217500.0,50.0873,50.1565,50.0734,50.1288,217500.0
2006-10-16 14:00:00,72.46,72.53,72.39,72.45,209000.0,50.1288,50.1772,50.0804,50.1219,209000.0
2006-10-16 14:30:00,72.46,72.75,72.4,72.45,288400.0,50.1288,50.3294,50.0873,50.1219,288400.0
2006-10-16 15:00:00,72.45,72.56,72.39,72.54,331700.0,50.1219,50.198,50.0804,50.1841,331700.0
2006-10-16 15:30:00,72.54,72.56,72.37,72.43,811300.0,50.1841,50.198,50.0665,50.108,811300.0
2006-10-17 09:30:00,71.85,72.07,71.16,71.54,2057800.0,49.7068,49.859,49.2294,49.4923,2057800.0
2006-10-17 10:00:00,71.55,71.63,71.3,71.43,856000.0,49.4992,49.5546,49.3263,49.4162,856000.0
2006-10-17 10:30:00,71.43,71.5,71.16,71.37,1374100.0,49.4162,49.4647,49.2294,49.3747,1374100.0
2006-10-17 11:00:00,71.37,71.45,71.27,71.37,524700.0,49.3747,49.4301,49.3055,49.3747,524700.0
2006-10-17 11:30:00,71.38,71.61,71.37,71.43,704400.0,49.3816,49.5407,49.3747,49.4162,704400.0
2006-10-17 12:00:00,71.43,71.54,71.24,71.39,777800.0,49.4162,49.4923,49.2848,49.3886,777800.0
2006-10-17 12:30:00,71.38,71.51,71.34,71.43,335200.0,49.3816,49.4716,49.354,49.4162,335200.0
2006-10-17 13:00:00,71.41,71.56,71.27,71.4,327400.0,49.4024,49.5062,49.3055,49.3955,327400.0
2006-10-17 13:30:00,71.4,71.69,71.37,71.65,326500.0,49.3955,49.5961,49.3747,49.5684,326500.0
2006-10-17 14:00:00,71.67,71.73,71.48,71.61,298900.0,49.5823,49.6238,49.4508,49.5407,298900.0
2006-10-17 14:30:00,71.61,71.81,71.55,71.79,311600.0,49.5407,49.6791,49.4992,49.6653,311600.0
2006-10-17 15:00:00,71.8,72.03,71.61,72.02,492500.0,49.6722,49.8313,49.5407,49.8244,492500.0
2006-10-17 15:30:00,72.02,72.05,71.75,71.8,656800.0,49.8244,49.8451,49.6376,49.6722,656800.0
2006-10-18 09:30:00,72.01,72.42,71.42,71.48,872700.0,49.8175,50.1011,49.4093,49.4508,872700.0
2006-10-18 10:00:00,71.48,71.87,71.33,71.49,583200.0,49.4508,49.7206,49.347,49.4577,583200.0
2006-10-18 10:30:00,71.49,71.94,71.45,71.94,384200.0,49.4577,49.769,49.4301,49.769,384200.0
2006-10-18 11:00:00,71.94,72.28,71.72,72.05,405300.0,49.769,50.0043,49.6168,49.8451,405300.0
2006-10-18 11:30:00,72.06,72.14,71.79,71.8,504200.0,49.8521,49.9074,49.6653,49.6722,504200.0
2006-10-18 12:00:00,71.8,71.9,71.7,71.89,287500.0,49.6722,49.7414,49.603,49.7345,287500.0
2006-10-18 12:30:00,71.9,72.19,71.85,72.15,421000.0,49.7414,49.942,49.7068,49.9143,421000.0
2006-10-18 13:00:00,72.15,72.3,72.07,72.1,601700.0,49.9143,50.0181,49.859,49.8797,601700.0
2006-10-18 13:30:00,72.1,72.42,72.08,72.4,418500.0,49.8797,50.1011,49.8659,50.0873,418500.0
2006-10-18 14:00:00,72.4,72.81,72.39,72.71,546500.0,50.0873,50.3709,50.0804,50.3017,546500.0
2006-10-18 14:30:00,72.7,72.8,72.44,72.45,447200.0,50.2948,50.364,50.115,50.1219,447200.0
2006-10-18 15:00:00,72.45,72.47,72.19,72.26,522500.0,50.1219,50.1357,49.942,49.9904,522500.0
2006-10-18 15:30:00,72.26,72.47,72.25,72.46,669600.0,49.9904,50.1357,49.9835,50.1288,669600.0
2006-10-19 09:30:00,72.92,73.16,72.82,72.87,851100.0,50.447,50.6131,50.3778,50.4124,851100.0
2006-10-19 10:00:00,72.87,72.92,72.4,72.57,636200.0,50.4124,50.447,50.0873,50.2049,636200.0
2006-10-19 10:30:00,72.54,72.6,72.28,72.58,744500.0,50.1841,50.2256,50.0043,50.2118,744500.0
2006-10-19 11:00:00,72.58,72.7,72.45,72.57,620100.0,50.2118,50.2948,50.1219,50.2049,620100.0
2006-10-19 11:30:00,72.57,72.6,72.39,72.45,341900.0,50.2049,50.2256,50.0804,50.1219,341900.0
2006-10-19 12:00:00,72.45,72.72,72.39,72.5,828200.0,50.1219,50.3087,50.0804,50.1565,828200.0
2006-10-19 12:30:00,72.51,72.53,72.35,72.47,366700.0,50.1634,50.1772,50.0527,50.1357,366700.0
2006-10-19 13:00:00,72.47,72.71,72.36,72.68,375200.0,50.1357,50.3017,50.0596,50.281,375200.0
2006-10-19 13:30:00,72.68,72.74,72.55,72.73,259500.0,50.281,50.3225,50.1911,50.3156,259500.0
2006-10-19 14:00:00,72.73,72.95,72.62,72.92,556800.0,50.3156,50.4678,50.2395,50.447,556800.0
2006-10-19 14:30:00,72.92,73.03,72.58,72.77,492900.0,50.447,50.5231,50.2118,50.3433,492900.0
2006-10-19 15:00:00,72.78,72.85,72.66,72.75,460500.0,50.3502,50.3986,50.2672,50.3294,460500.0
2006-10-19 15:30:00,72.76,73.09,72.75,73.08,984700.0,50.3363,50.5646,50.3294,50.5577,984700.0
2006-10-20 09:30:00,73.38,73.38,72.49,72.73,2597600.0,50.7653,50.7653,50.1495,50.3156,2597600.0
2006-10-20 10:00:00,72.74,72.91,72.55,72.88,605900.0,50.3225,50.4401,50.1911,50.4194,605900.0
2006-10-20 10:30:00,72.88,73.8,72.77,73.2,1443100.0,50.4194,51.0558,50.3433,50.6407,1443100.0
2006-10-20 11:00:00,73.2,73.46,72.8,73.17,1146400.0,50.6407,50.8206,50.364,50.62,1146400.0
2006-10-20 11:30:00,73.17,73.2,72.93,73.0,503900.0,50.62,50.6407,50.4539,50.5024,503900.0
2006-10-20 12:00:00,72.98,73.0,72.72,72.98,527300.0,50.4885,50.5024,50.3087,50.4885,527300.0
2006-10-20 12:30:00,72.98,73.41,72.98,73.35,570200.0,50.4885,50.786,50.4885,50.7445,570200.0
2006-10-20 13:00:00,73.37,73.5,73.29,73.47,351900.0,50.7583,50.8483,50.703,50.8275,351900.0
2006-10-20 13:30:00,73.47,73.49,73.25,73.26,244400.0,50.8275,50.8414,50.6753,50.6822,244400.0
2006-10-20 14:00:00,73.26,73.46,73.21,73.4,440100.0,50.6822,50.8206,50.6477,50.7791,440100.0
2006-10-20 14:30:00,73.4,73.55,73.37,73.48,418700.0,50.7791,50.8829,50.7583,50.8344,418700.0
2006-10-20 15:00:00,73.49,73.49,73.28,73.45,561100.0,50.8414,50.8414,50.6961,50.8137,561100.0
2006-10-20 15:30:00,73.45,74.0,73.05,73.88,1643300.0,50.8137,51.1942,50.537,51.1112,1643300.0
2006-10-23 09:30:00,73.42,73.57,72.5,72.84,1087500.0,50.7929,50.8967,50.1565,50.3917,1087500.0
2006-10-23 10:00:00,72.86,73.58,72.83,73.35,812200.0,50.4055,50.9036,50.3848,50.7445,812200.0
2006-10-23 10:30:00,73.34,73.36,73.11,73.17,299700.0,50.7376,50.7514,50.5785,50.62,299700.0
2006-10-23 11:00:00,73.17,73.25,73.06,73.16,329400.0,50.62,50.6753,50.5439,50.6131,329400.0
2006-10-23 11:30:00,73.16,73.36,73.05,73.29,410200.0,50.6131,50.7514,50.537,50.703,410200.0
2006-10-23 12:00:00,73.27,73.43,73.22,73.32,347700.0,50.6892,50.7999,50.6546,50.7238,347700.0
2006-10-23 12:30:00,73.31,73.47,73.27,73.4,324200.0,50.7168,50.8275,50.6892,50.7791,324200.0
2006-10-23 13:00:00,73.4,73.58,73.39,73.56,499900.0,50.7791,50.9036,50.7722,50.8898,499900.0
2006-10-23 13:30:00,73.56,73.66,73.51,73.59,403400.0,50.8898,50.959,50.8552,50.9105,403400.0
2006-10-23 14:00:00,73.58,73.67,73.44,73.66,554700.0,50.9036,50.9659,50.8068,50.959,554700.0
2006-10-23 14:30:00,73.66,73.87,73.36,73.38,760500.0,50.959,51.1042,50.7514,50.7653,760500.0
2006-10-23 15:00:00,73.38,73.6,72.95,73.0,996300.0,50.7653,50.9175,50.4678,50.5024,996300.0
2006-10-23 15:30:00,73.0,73.39,72.98,73.31,1115400.0,50.5024,50.7722,50.4885,50.7168,1115400.0
2006-10-24 09:30:00,75.3,75.43,74.87,74.96,4088400.0,52.0935,52.1835,51.7961,51.8583,4088400.0
2006-10-24 10:00:00,74.97,75.05,74.54,74.97,1545200.0,51.8652,51.9206,51.5678,51.8652,1545200.0
2006-10-24 10:30:00,74.97,74.97,74.52,74.71,983300.0,51.8652,51.8652,51.5539,51.6854,983300.0
2006-10-24 11:00:00,74.71,74.78,74.55,74.77,935500.0,51.6854,51.7338,51.5747,51.7269,935500.0
2006-10-24 11:30:00,74.78,74.97,74.71,74.78,1238600.0,51.7338,51.8652,51.6854,51.7338,1238600.0
2006-10-24 12:00:00,74.79,74.83,74.64,74.65,825200.0,51.7407,51.7684,51.6369,51.6439,825200.0
2006-10-24 12:30:00,74.64,74.7,74.54,74.68,801300.0,51.6369,51.6785,51.5678,51.6646,801300.0
2006-10-24 13:00:00,74.69,74.92,74.65,74.8,688800.0,51.6715,51.8307,51.6439,51.7476,688800.0
2006-10-24 13:30:00,74.8,74.91,74.63,74.84,722200.0,51.7476,51.8237,51.63,51.7753,722200.0
2006-10-24 14:00:00,74.83,75.0,74.77,74.99,705400.0,51.7684,51.886,51.7269,51.8791,705400.0
2006-10-24 14:30:00,74.99,75.0,74.69,74.8,1657200.0,51.8791,51.886,51.6715,51.7476,1657200.0
2006-10-24 15:00:00,74.8,74.93,74.7,74.85,922500.0,51.7476,51.8376,51.6785,51.7822,922500.0
2006-10-24 15:30:00,74.86,75.0,74.82,74.83,1549500.0,51.7891,51.886,51.7615,51.7684,1549500.0
2006-10-25 09:30:00,74.87,75.11,74.82,74.9,1102200.0,51.7961,51.9621,51.7615,51.8168,1102200.0
2006-10-25 10:00:00,74.9,75.2,74.85,75.1,613600.0,51.8168,52.0244,51.7822,51.9552,613600.0
2006-10-25 10:30:00,75.09,75.13,74.87,74.92,743600.0,51.9483,51.9759,51.7961,51.8307,743600.0
2006-10-25 11:00:00,74.91,74.98,74.87,74.96,373200.0,51.8237,51.8722,51.7961,51.8583,373200.0
2006-10-25 11:30:00,74.96,75.15,74.95,75.1,341400.0,51.8583,51.9898,51.8514,51.9552,341400.0
2006-10-25 12:00:00,75.1,75.2,75.05,75.05,356200.0,51.9552,52.0244,51.9206,51.9206,356200.0
2006-10-25 12:30:00,75.05,75.25,74.96,75.25,431100.0,51.9206,52.059,51.8583,52.059,431100.0
2006-10-25 13:00:00,75.25,75.26,75.04,75.14,174100.0,52.059,52.0659,51.9137,51.9829,174100.0
2006-10-25 13:30:00,75.14,75.2,75.03,75.06,168900.0,51.9829,52.0244,51.9068,51.9275,168900.0
2006-10-25 14:00:00,75.05,75.39,75.01,75.1,612800.0,51.9206,52.1558,51.8929,51.9552,612800.0
2006-10-25 14:30:00,75.09,75.24,74.99,75.1,689700.0,51.9483,52.052,51.8791,51.9552,689700.0
2006-10-25 15:00:00,75.08,75.33,75.04,75.21,454300.0,51.9413,52.1143,51.9137,52.0313,454300.0
2006-10-25 15:30:00,75.21,75.43,75.2,75.42,775500.0,52.0313,52.1835,52.0244,52.1766,775500.0
2006-10-26 09:30:00,75.16,75.41,74.73,74.89,681600.0,51.9967,52.1696,51.6992,51.8099,681600.0
2006-10-26 10:00:00,74.9,75.28,74.82,74.91,577700.0,51.8168,52.0797,51.7615,51.8237,577700.0
2006-10-26 10:30:00,74.84,75.5,74.83,75.43,462000.0,51.7753,52.2319,51.7684,52.1835,462000.0
2006-10-26 11:00:00,75.42,75.81,75.28,75.8,588800.0,52.1766,52.4464,52.0797,52.4394,588800.0
2006-10-26 11:30:00,75.8,75.96,75.6,75.71,523700.0,52.4394,52.5501,52.3011,52.3772,523700.0
2006-10-26 12:00:00,75.71,75.9,75.6,75.79,445400.0,52.3772,52.5086,52.3011,52.4325,445400.0
2006-10-26 12:30:00,75.8,75.84,75.6,75.74,324300.0,52.4394,52.4671,52.3011,52.3979,324300.0
2006-10-26 13:00:00,75.74,75.93,75.71,75.88,308200.0,52.3979,52.5294,52.3772,52.4948,308200.0
2006-10-26 13:30:00,75.87,76.08,75.85,76.03,443900.0,52.4879,52.6332,52.474,52.5986,443900.0
2006-10-26 14:00:00,76.03,76.3,76.0,76.27,513100.0,52.5986,52.7854,52.5778,52.7646,513100.0
2006-10-26 14:30:00,76.26,76.32,76.11,76.28,584100.0,52.7577,52.7992,52.6539,52.7715,584100.0
2006-10-26 15:00:00,76.29,76.3,75.86,76.01,441500.0,52.7784,52.7854,52.481,52.5847,441500.0
2006-10-26 15:30:00,76.01,76.17,75.92,75.99,732500.0,52.5847,52.6954,52.5225,52.5709,732500.0
2006-10-27 09:30:00,75.87,76.58,75.83,76.45,825500.0,52.4879,52.9791,52.4602,52.8891,825500.0
2006-10-27 10:00:00,76.44,77.0,76.37,76.54,971200.0,52.8822,53.2696,52.8338,52.9514,971200.0
2006-10-27 10:30:00,76.54,76.55,76.14,76.2,465600.0,52.9514,52.9583,52.6747,52.7162,465600.0
2006-10-27 11:00:00,76.19,76.47,76.12,76.45,335100.0,52.7093,52.903,52.6608,52.8891,335100.0
2006-10-27 11:30:00,76.45,76.6,76.07,76.21,362500.0,52.8891,52.9929,52.6262,52.7231,362500.0
2006-10-27 12:00:00,76.21,76.33,76.16,76.21,220600.0,52.7231,52.8061,52.6885,52.7231,220600.0
2006-10-27 12:30:00,76.21,76.31,76.15,76.25,166600.0,52.7231,52.7923,52.6816,52.7508,166600.0
2006-10-27 13:00:00,76.25,76.38,76.07,76.13,302000.0,52.7508,52.8407,52.6262,52.6677,302000.0
2006-10-27 13:30:00,76.14,76.15,75.53,75.83,483500.0,52.6747,52.6816,52.2527,52.4602,483500.0
2006-10-27 14:00:00,75.81,76.08,75.71,75.82,319300.0,52.4464,52.6332,52.3772,52.4533,319300.0
2006-10-27 14:30:00,75.82,75.9,75.62,75.84,381100.0,52.4533,52.5086,52.3149,52.4671,381100.0
2006-10-27 15:00:00,75.84,75.97,75.6,75.71,379300.0,52.4671,52.5571,52.3011,52.3772,379300.0
2006-10-27 15:30:00,75.71,75.79,75.34,75.57,648800.0,52.3772,52.4325,52.1212,52.2803,648800.0
2006-10-30 09:30:00,75.52,75.99,75.32,75.79,850000.0,52.2457,52.5709,52.1074,52.4325,850000.0
2006-10-30 10:00:00,75.8,75.94,75.64,75.8,370000.0,52.4394,52.5363,52.3288,52.4394,370000.0
2006-10-30 10:30:00,75.82,75.92,75.71,75.82,437000.0,52.4533,52.5225,52.3772,52.4533,437000.0
2006-10-30 11:00:00,75.84,76.16,75.79,76.04,550700.0,52.4671,52.6885,52.4325,52.6055,550700.0
2006-10-30 11:30:00,76.04,76.24,75.98,76.21,288400.0,52.6055,52.7438,52.564,52.7231,288400.0
2006-10-30 12:00:00,76.2,76.34,76.12,76.32,288000.0,52.7162,52.813,52.6608,52.7992,288000.0
2006-10-30 12:30:00,76.32,76.43,76.24,76.38,322400.0,52.7992,52.8753,52.7438,52.8407,322400.0
2006-10-30 13:00:00,76.38,76.58,76.36,76.58,496500.0,52.8407,52.9791,52.8269,52.9791,496500.0
2006-10-30 13:30:00,76.58,76.77,76.57,76.73,395800.0,52.9791,53.1105,52.9721,53.0828,395800.0
2006-10-30 14:00:00,76.73,76.93,76.68,76.9,433500.0,53.0828,53.2212,53.0482,53.2004,433500.0
2006-10-30 14:30:00,76.9,76.91,76.74,76.76,356900.0,53.2004,53.2074,53.0898,53.1036,356900.0
2006-10-30 15:00:00,76.75,76.88,76.38,76.43,473400.0,53.0967,53.1866,52.8407,52.8753,473400.0
2006-10-30 15:30:00,76.43,76.66,76.38,76.45,747000.0,52.8753,53.0344,52.8407,52.8891,747000.0
2006-10-31 09:30:00,76.33,76.5,75.94,76.15,990100.0,52.8061,52.9237,52.5363,52.6816,990100.0
2006-10-31 10:00:00,76.15,76.15,75.75,75.89,592700.0,52.6816,52.6816,52.4049,52.5017,592700.0
2006-10-31 10:30:00,75.89,76.3,75.88,76.26,721300.0,52.5017,52.7854,52.4948,52.7577,721300.0
2006-10-31 11:00:00,76.26,76.31,75.95,76.1,507700.0,52.7577,52.7923,52.5432,52.647,507700.0
2006-10-31 11:30:00,76.09,76.18,75.71,75.72,421900.0,52.6401,52.7023,52.3772,52.3841,421900.0
2006-10-31 12:00:00,75.73,76.01,75.72,75.81,287200.0,52.391,52.5847,52.3841,52.4464,287200.0
2006-10-31 12:30:00,75.81,75.81,75.39,75.56,972300.0,52.4464,52.4464,52.1558,52.2734,972300.0
2006-10-31 13:00:00,75.55,75.63,75.45,75.59,264000.0,52.2665,52.3218,52.1973,52.2942,264000.0
2006-10-31 13:30:00,75.59,75.87,75.55,75.79,243900.0,52.2942,52.4879,52.2665,52.4325,243900.0
2006-10-31 14:00:00,75.79,75.9,75.61,75.67,337100.0,52.4325,52.5086,52.308,52.3495,337100.0
2006-10-31 14:30:00,75.67,75.83,75.63,75.79,267700.0,52.3495,52.4602,52.3218,52.4325,267700.0
2006-10-31 15:00:00,75.77,76.0,75.77,75.97,321300.0,52.4187,52.5778,52.4187,52.5571,321300.0
2006-10-31 15:30:00,75.97,76.11,75.79,75.85,690600.0,52.5571,52.6539,52.4325,52.474,690600.0
2006-11-01 09:30:00,75.98,76.08,75.76,75.88,387700.0,52.564,52.6332,52.4118,52.4948,387700.0
2006-11-01 10:00:00,75.88,76.09,75.19,75.37,542800.0,52.4948,52.6401,52.0174,52.142,542800.0
2006-11-01 10:30:00,75.36,75.57,75.25,75.37,424200.0,52.135,52.2803,52.059,52.142,424200.0
2006-11-01 11:00:00,75.37,75.6,75.36,75.57,261100.0,52.142,52.3011,52.135,52.2803,261100.0
2006-11-01 11:30:00,75.55,75.6,75.17,75.24,340400.0,52.2665,52.3011,52.0036,52.052,340400.0
2006-11-01 12:00:00,75.22,75.35,75.11,75.27,410400.0,52.0382,52.1281,51.9621,52.0728,410400.0
2006-11-01 12:30:00,75.26,75.51,75.17,75.46,311500.0,52.0659,52.2388,52.0036,52.2042,311500.0
2006-11-01 13:00:00,75.45,75.52,75.26,75.31,420100.0,52.1973,52.2457,52.0659,52.1005,420100.0
2006-11-01 13:30:00,75.3,75.36,75.03,75.27,457400.0,52.0935,52.135,51.9068,52.0728,457400.0
2006-11-01 14:00:00,75.26,75.33,74.8,74.97,524600.0,52.0659,52.1143,51.7476,51.8652,524600.0
2006-11-01 14:30:00,74.98,75.02,74.59,74.89,522900.0,51.8722,51.8998,51.6024,51.8099,522900.0
2006-11-01 15:00:00,74.9,75.07,74.57,74.91,617500.0,51.8168,51.9344,51.5885,51.8237,617500.0
2006-11-01 15:30:00,74.92,75.28,74.72,75.17,909900.0,51.8307,52.0797,51.6923,52.0036,909900.0
2006-11-02 09:30:00,75.0,75.28,74.79,74.89,625300.0,51.886,52.0797,51.7407,51.8099,625300.0
2006-11-02 10:00:00,74.88,75.02,74.78,74.91,448500.0,51.803,51.8998,51.7338,51.8237,448500.0
2006-11-02 10:30:00,74.93,75.03,74.8,74.97,331800.0,51.8376,51.9068,51.7476,51.8652,331800.0
2006-11-02 11:00:00,74.97,75.06,74.85,75.01,488300.0,51.8652,51.9275,51.7822,51.8929,488300.0
2006-11-02 11:30:00,75.0,75.17,74.91,75.0,307300.0,51.886,52.0036,51.8237,51.886,307300.0
2006-11-02 12:00:00,74.99,75.2,74.02,75.02,244600.0,51.8791,52.0244,51.208,51.8998,244600.0
2006-11-02 12:30:00,75.04,75.14,74.9,74.99,162100.0,51.9137,51.9829,51.8168,51.8791,162100.0
2006-11-02 13:00:00,74.99,75.11,74.9,75.03,198000.0,51.8791,51.9621,51.8168,51.9068,198000.0
2006-11-02 13:30:00,75.03,75.16,74.95,75.05,248500.0,51.9068,51.9967,51.8514,51.9206,248500.0
2006-11-02 14:00:00,75.06,75.08,74.92,74.94,131400.0,51.9275,51.9413,51.8307,51.8445,131400.0
2006-11-02 14:30:00,74.94,75.05,74.88,74.9,424800.0,51.8445,51.9206,51.803,51.8168,424800.0
2006-11-02 15:00:00,74.91,75.02,74.89,74.99,194000.0,51.8237,51.8998,51.8099,51.8791,194000.0
2006-11-02 15:30:00,75.0,75.33,74.97,75.22,525500.0,51.886,52.1143,51.8652,52.0382,525500.0
2006-11-03 09:30:00,75.27,75.27,74.74,74.95,517700.0,52.0728,52.0728,51.7061,51.8514,517700.0
2006-11-03 10:00:00,74.97,75.31,74.86,74.99,442500.0,51.8652,52.1005,51.7891,51.8791,442500.0
2006-11-03 10:30:00,75.02,75.1,74.81,74.97,518200.0,51.8998,51.9552,51.7546,51.8652,518200.0
2006-11-03 11:00:00,74.96,75.01,74.6,74.76,517000.0,51.8583,51.8929,51.6093,51.72,517000.0
2006-11-03 11:30:00,74.75,74.96,74.58,74.63,253400.0,51.713,51.8583,51.5954,51.63,253400.0
2006-11-03 12:00:00,74.62,74.86,74.21,74.36,326900.0,51.6231,51.7891,51.3395,51.4432,326900.0
2006-11-03 12:30:00,74.35,74.58,74.29,74.43,159700.0,51.4363,51.5954,51.3948,51.4917,159700.0
2006-11-03 13:00:00,74.43,74.73,74.24,74.61,240400.0,51.4917,51.6992,51.3602,51.6162,240400.0
2006-11-03 13:30:00,74.61,74.69,74.48,74.66,184500.0,51.6162,51.6715,51.5263,51.6508,184500.0
2006-11-03 14:00:00,74.66,74.84,74.6,74.72,177300.0,51.6508,51.7753,51.6093,51.6923,177300.0
2006-11-03 14:30:00,74.72,74.91,74.69,74.71,199000.0,51.6923,51.8237,51.6715,51.6854,199000.0
2006-11-03 15:00:00,74.7,74.82,74.6,74.69,208300.0,51.6785,51.7615,51.6093,51.6715,208300.0
2006-11-03 15:30:00,74.71,75.0,74.67,74.88,479300.0,51.6854,51.886,51.6577,51.803,479300.0
2006-11-06 09:30:00,75.05,75.44,75.0,75.17,373800.0,51.9206,52.1904,51.886,52.0036,373800.0
2006-11-06 10:00:00,75.17,75.66,75.15,75.43,371300.0,52.0036,52.3426,51.9898,52.1835,371300.0
2006-11-06 10:30:00,75.41,75.6,75.25,75.45,358700.0,52.1696,52.3011,52.059,52.1973,358700.0
2006-11-06 11:00:00,75.46,75.47,75.27,75.41,221100.0,52.2042,52.2111,52.0728,52.1696,221100.0
2006-11-06 11:30:00,75.4,75.5,75.28,75.35,188200.0,52.1627,52.2319,52.0797,52.1281,188200.0
2006-11-06 12:00:00,75.36,75.45,75.2,75.22,150000.0,52.135,52.1973,52.0244,52.0382,150000.0
2006-11-06 12:30:00,75.21,75.21,75.1,75.16,120000.0,52.0313,52.0313,51.9552,51.9967,120000.0
2006-11-06 13:00:00,75.17,75.5,75.13,75.41,260000.0,52.0036,52.2319,51.9759,52.1696,260000.0
2006-11-06 13:30:00,75.4,75.45,75.25,75.29,139100.0,52.1627,52.1973,52.059,52.0866,139100.0
2006-11-06 14:00:00,75.29,75.51,75.29,75.42,195100.0,52.0866,52.2388,52.0866,52.1766,195100.0
2006-11-06 14:30:00,75.42,75.5,75.37,75.49,187500.0,52.1766,52.2319,52.142,52.225,187500.0
2006-11-06 15:00:00,75.5,75.61,75.36,75.36,225900.0,52.2319,52.308,52.135,52.135,225900.0
2006-11-06 15:30:00,75.37,75.37,75.0,75.15,884600.0,52.142,52.142,51.886,51.9898,884600.0
2006-11-07 09:30:00,75.01,75.09,74.75,75.06,638500.0,51.8929,51.9483,51.713,51.9275,638500.0
2006-11-07 10:00:00,75.06,75.57,75.05,75.44,524900.0,51.9275,52.2803,51.9206,52.1904,524900.0
2006-11-07 10:30:00,75.44,75.84,75.3,75.39,432800.0,52.1904,52.4671,52.0935,52.1558,432800.0
2006-11-07 11:00:00,75.39,75.58,75.3,75.58,273200.0,52.1558,52.2872,52.0935,52.2872,273200.0
2006-11-07 11:30:00,75.59,75.66,75.43,75.53,266800.0,52.2942,52.3426,52.1835,52.2527,266800.0
2006-11-07 12:00:00,75.52,75.77,75.47,75.73,218200.0,52.2457,52.4187,52.2111,52.391,218200.0
2006-11-07 12:30:00,75.75,75.77,75.52,75.57,236500.0,52.4049,52.4187,52.2457,52.2803,236500.0
2006-11-07 13:00:00,75.56,75.57,75.34,75.44,243000.0,52.2734,52.2803,52.1212,52.1904,243000.0
2006-11-07 13:30:00,75.43,75.55,75.22,75.34,263100.0,52.1835,52.2665,52.0382,52.1212,263100.0
2006-11-07 14:00:00,75.34,75.35,74.91,74.92,398500.0,52.1212,52.1281,51.8237,51.8307,398500.0
2006-11-07 14:30:00,74.92,75.33,74.92,75.32,305700.0,51.8307,52.1143,51.8307,52.1074,305700.0
2006-11-07 15:00:00,75.33,75.48,75.15,75.22,231700.0,52.1143,52.2181,51.9898,52.0382,231700.0
2006-11-07 15:30:00,75.22,75.47,74.95,75.2,526400.0,52.0382,52.2111,51.8514,52.0244,526400.0
2006-11-08 09:30:00,74.56,74.9,73.72,74.78,1347600.0,51.5816,51.8168,51.0005,51.7338,1347600.0
2006-11-08 10:00:00,74.8,74.88,74.44,74.45,353800.0,51.7476,51.803,51.4986,51.5055,353800.0
2006-11-08 10:30:00,74.46,74.78,74.27,74.72,557500.0,51.5124,51.7338,51.381,51.6923,557500.0
2006-11-08 11:00:00,74.73,74.8,74.48,74.58,316100.0,51.6992,51.7476,51.5263,51.5954,316100.0
2006-11-08 11:30:00,74.6,74.69,74.52,74.63,225200.0,51.6093,51.6715,51.5539,51.63,225200.0
2006-11-08 12:00:00,74.63,74.84,74.63,74.64,285800.0,51.63,51.7753,51.63,51.6369,285800.0
2006-11-08 12:30:00,74.64,74.85,74.52,74.68,357400.0,51.6369,51.7822,51.5539,51.6646,357400.0
2006-11-08 13:00:00,74.7,74.79,74.47,74.52,297400.0,51.6785,51.7407,51.5193,51.5539,297400.0
2006-11-08 13:30:00,74.52,75.1,74.49,74.97,411900.0,51.5539,51.9552,51.5332,51.8652,411900.0
2006-11-08 14:00:00,74.97,75.08,74.72,74.82,546900.0,51.8652,51.9413,51.6923,51.7615,546900.0
2006-11-08 14:30:00,74.83,75.15,74.82,74.97,401000.0,51.7684,51.9898,51.7615,51.8652,401000.0
2006-11-08 15:00:00,74.97,75.16,74.86,75.11,276000.0,51.8652,51.9967,51.7891,51.9621,276000.0
2006-11-08 15:30:00,75.11,75.18,74.74,74.76,769200.0,51.9621,52.0105,51.7061,51.72,769200.0
2006-11-09 09:30:00,74.61,75.25,74.4,75.04,575200.0,51.6162,52.059,51.4709,51.9137,575200.0
2006-11-09 10:00:00,75.05,75.07,74.73,74.91,240000.0,51.9206,51.9344,51.6992,51.8237,240000.0
2006-11-09 10:30:00,74.91,75.08,74.79,75.01,190800.0,51.8237,51.9413,51.7407,51.8929,190800.0
2006-11-09 11:00:00,75.01,75.11,74.58,74.67,232200.0,51.8929,51.9621,51.5954,51.6577,232200.0
2006-11-09 11:30:00,74.66,74.76,74.45,74.56,254800.0,51.6508,51.72,51.5055,51.5816,254800.0
2006-11-09 12:00:00,74.56,74.69,74.41,74.63,324200.0,51.5816,51.6715,51.4778,51.63,324200.0
2006-11-09 12:30:00,74.62,74.71,74.19,74.28,363700.0,51.6231,51.6854,51.3256,51.3879,363700.0
2006-11-09 13:00:00,74.27,74.3,73.98,74.0,449400.0,51.381,51.4017,51.1803,51.1942,449400.0
2006-11-09 13:30:00,74.01,74.07,73.84,74.04,451200.0,51.2011,51.2426,51.0835,51.2219,451200.0
2006-11-09 14:00:00,74.03,74.23,73.65,73.81,535800.0,51.2149,51.3533,50.952,51.0627,535800.0
2006-11-09 14:30:00,73.82,73.89,73.3,73.84,944400.0,51.0697,51.1181,50.7099,51.0835,944400.0
2006-11-09 15:00:00,73.85,73.88,73.49,73.5,615800.0,51.0904,51.1112,50.8414,50.8483,615800.0
2006-11-09 15:30:00,73.51,73.71,73.39,73.53,1114000.0,50.8552,50.9936,50.7722,50.869,1114000.0
2006-11-10 09:30:00,73.29,74.6,73.29,73.9,1606900.0,50.703,51.6093,50.703,51.125,1606900.0
2006-11-10 10:00:00,73.9,74.01,73.77,73.85,573100.0,51.125,51.2011,51.0351,51.0904,573100.0
2006-11-10 10:30:00,73.85,73.99,73.53,73.53,455100.0,51.0904,51.1873,50.869,50.869,455100.0
2006-11-10 11:00:00,73.53,73.6,73.29,73.35,452300.0,50.869,50.9175,50.703,50.7445,452300.0
2006-11-10 11:30:00,73.35,73.45,73.15,73.31,330600.0,50.7445,50.8137,50.6061,50.7168,330600.0
2006-11-10 12:00:00,73.32,73.5,72.94,72.99,648900.0,50.7238,50.8483,50.4609,50.4955,648900.0
2006-11-10 12:30:00,73.0,73.25,72.94,73.13,499000.0,50.5024,50.6753,50.4609,50.5923,499000.0
2006-11-10 13:00:00,73.13,73.22,73.05,73.14,307300.0,50.5923,50.6546,50.537,50.5992,307300.0
2006-11-10 13:30:00,73.13,73.13,72.84,73.0,296600.0,50.5923,50.5923,50.3917,50.5024,296600.0
2006-11-10 14:00:00,73.0,73.27,72.94,73.15,372800.0,50.5024,50.6892,50.4609,50.6061,372800.0
2006-11-10 14:30:00,73.16,73.3,73.13,73.23,829800.0,50.6131,50.7099,50.5923,50.6615,829800.0
2006-11-10 15:00:00,73.24,73.32,73.09,73.15,478200.0,50.6684,50.7238,50.5646,50.6061,478200.0
2006-11-10 15:30:00,73.15,73.5,73.14,73.5,845800.0,50.6061,50.8483,50.5992,50.8483,845800.0
2006-11-13 09:30:00,72.74,73.31,72.57,73.3,797300.0,50.3225,50.7168,50.2049,50.7099,797300.0
2006-11-13 10:00:00,73.31,73.38,72.91,73.2,506400.0,50.7168,50.7653,50.4401,50.6407,506400.0
2006-11-13 10:30:00,73.19,73.25,72.68,72.95,443900.0,50.6338,50.6753,50.281,50.4678,443900.0
2006-11-13 11:00:00,72.97,73.13,72.81,72.82,347000.0,50.4816,50.5923,50.3709,50.3778,347000.0
2006-11-13 11:30:00,72.83,72.88,72.7,72.85,277600.0,50.3848,50.4194,50.2948,50.3986,277600.0
2006-11-13 12:00:00,72.85,73.04,72.82,73.0,1232600.0,50.3986,50.53,50.3778,50.5024,1232600.0
2006-11-13 12:30:00,73.01,73.07,72.62,72.66,291700.0,50.5093,50.5508,50.2395,50.2672,291700.0
2006-11-13 13:00:00,72.67,72.81,72.6,72.68,249700.0,50.2741,50.3709,50.2256,50.281,249700.0
2006-11-13 13:30:00,72.68,72.85,72.62,72.65,834600.0,50.281,50.3986,50.2395,50.2602,834600.0
2006-11-13 14:00:00,72.66,72.7,72.56,72.63,321100.0,50.2672,50.2948,50.198,50.2464,321100.0
2006-11-13 14:30:00,72.63,72.75,72.58,72.7,290100.0,50.2464,50.3294,50.2118,50.2948,290100.0
2006-11-13 15:00:00,72.69,72.75,72.59,72.63,524800.0,50.2879,50.3294,50.2187,50.2464,524800.0
2006-11-13 15:30:00,72.63,72.77,72.62,72.7,701300.0,50.2464,50.3433,50.2395,50.2948,701300.0
2006-11-14 09:30:00,72.55,72.7,71.91,71.95,1161800.0,50.1911,50.2948,49.7483,49.776,1161800.0
2006-11-14 10:00:00,71.95,72.15,71.9,72.06,636600.0,49.776,49.9143,49.7414,49.8521,636600.0
2006-11-14 10:30:00,72.08,72.3,72.01,72.2,528500.0,49.8659,50.0181,49.8175,49.9489,528500.0
2006-11-14 11:00:00,72.2,72.31,72.08,72.29,284300.0,49.9489,50.025,49.8659,50.0112,284300.0
2006-11-14 11:30:00,72.3,72.43,72.24,72.38,309000.0,50.0181,50.108,49.9766,50.0734,309000.0
2006-11-14 12:00:00,72.38,72.6,72.37,72.59,666300.0,50.0734,50.2256,50.0665,50.2187,666300.0
2006-11-14 12:30:00,72.59,72.72,72.47,72.72,357100.0,50.2187,50.3087,50.1357,50.3087,357100.0
2006-11-14 13:00:00,72.72,72.97,72.5,72.85,388100.0,50.3087,50.4816,50.1565,50.3986,388100.0
2006-11-14 13:30:00,72.85,72.86,72.47,72.54,277000.0,50.3986,50.4055,50.1357,50.1841,277000.0
2006-11-14 14:00:00,72.53,72.73,72.46,72.56,223100.0,50.1772,50.3156,50.1288,50.198,223100.0
2006-11-14 14:30:00,72.55,73.29,72.55,73.11,592200.0,50.1911,50.703,50.1911,50.5785,592200.0
2006-11-14 15:00:00,73.12,73.26,72.91,73.06,3697600.0,50.5854,50.6822,50.4401,50.5439,3697600.0
2006-11-14 15:30:00,73.07,73.34,73.07,73.14,800900.0,50.5508,50.7376,50.5508,50.5992,800900.0
2006-11-15 09:30:00,73.35,73.35,73.04,73.2,324100.0,50.7445,50.7445,50.53,50.6407,324100.0
2006-11-15 10:00:00,73.19,73.22,72.94,73.07,525800.0,50.6338,50.6546,50.4609,50.5508,525800.0
2006-11-15 10:30:00,73.07,73.15,72.98,73.1,376100.0,50.5508,50.6061,50.4885,50.5716,376100.0
2006-11-15 11:00:00,73.09,73.33,73.04,73.33,407200.0,50.5646,50.7307,50.53,50.7307,407200.0
2006-11-15 11:30:00,73.32,73.41,73.14,73.16,264800.0,50.7238,50.786,50.5992,50.6131,264800.0
2006-11-15 12:00:00,73.16,73.52,73.15,73.44,252000.0,50.6131,50.8621,50.6061,50.8068,252000.0
2006-11-15 12:30:00,73.44,73.46,73.25,73.31,180600.0,50.8068,50.8206,50.6753,50.7168,180600.0
2006-11-15 13:00:00,73.32,73.34,73.23,73.29,182900.0,50.7238,50.7376,50.6615,50.703,182900.0
2006-11-15 13:30:00,73.29,73.81,73.22,73.81,580100.0,50.703,51.0627,50.6546,51.0627,580100.0
2006-11-15 14:00:00,73.8,74.01,73.58,73.64,470000.0,51.0558,51.2011,50.9036,50.9451,470000.0
2006-11-15 14:30:00,73.65,73.77,73.46,73.66,428400.0,50.952,51.0351,50.8206,50.959,428400.0
2006-11-15 15:00:00,73.66,73.87,73.64,73.77,318800.0,50.959,51.1042,50.9451,51.0351,318800.0
2006-11-15 15:30:00,73.76,73.83,73.6,73.6,597600.0,51.0281,51.0766,50.9175,50.9175,597600.0
2006-11-16 09:30:00,73.24,74.13,72.97,73.32,1296700.0,50.6684,51.2841,50.4816,50.7238,1296700.0
2006-11-16 10:00:00,73.31,73.33,72.9,73.01,668500.0,50.7168,50.7307,50.4332,50.5093,668500.0
2006-11-16 10:30:00,73.0,73.35,72.98,73.13,644200.0,50.5024,50.7445,50.4885,50.5923,644200.0
2006-11-16 11:00:00,73.12,73.25,73.05,73.19,369900.0,50.5854,50.6753,50.537,50.6338,369900.0
2006-11-16 11:30:00,73.2,73.22,72.98,73.06,499700.0,50.6407,50.6546,50.4885,50.5439,499700.0
2006-11-16 12:00:00,73.08,73.24,73.03,73.05,485500.0,50.5577,50.6684,50.5231,50.537,485500.0
2006-11-16 12:30:00,73.05,73.1,72.71,72.77,559100.0,50.537,50.5716,50.3017,50.3433,559100.0
2006-11-16 13:00:00,72.77,72.94,72.72,72.93,556300.0,50.3433,50.4609,50.3087,50.4539,556300.0
2006-11-16 13:30:00,72.93,73.06,72.9,72.99,529800.0,50.4539,50.5439,50.4332,50.4955,529800.0
2006-11-16 14:00:00,72.99,73.01,72.75,72.79,353200.0,50.4955,50.5093,50.3294,50.3571,353200.0
2006-11-16 14:30:00,72.79,72.81,72.22,72.24,1248600.0,50.3571,50.3709,49.9628,49.9766,1248600.0
2006-11-16 15:00:00,72.24,72.49,71.99,72.13,1679000.0,49.9766,50.1495,49.8036,49.9005,1679000.0
2006-11-16 15:30:00,72.14,72.5,72.14,72.44,1155800.0,49.9074,50.1565,49.9074,50.115,1155800.0
2006-11-17 09:30:00,71.99,72.6,71.8,72.5,2336100.0,49.8036,50.2256,49.6722,50.1565,2336100.0
2006-11-17 10:00:00,72.5,72.56,72.42,72.46,527100.0,50.1565,50.198,50.1011,50.1288,527100.0
2006-11-17 10:30:00,72.47,72.58,72.28,72.51,521700.0,50.1357,50.2118,50.0043,50.1634,521700.0
2006-11-17 11:00:00,72.51,72.54,72.43,72.46,320900.0,50.1634,50.1841,50.108,50.1288,320900.0
2006-11-17 11:30:00,72.45,72.55,72.44,72.5,293600.0,50.1219,50.1911,50.115,50.1565,293600.0
2006-11-17 12:00:00,72.5,72.64,72.45,72.6,271700.0,50.1565,50.2533,50.1219,50.2256,271700.0
2006-11-17 12:30:00,72.59,72.8,72.59,72.65,377100.0,50.2187,50.364,50.2187,50.2602,377100.0
2006-11-17 13:00:00,72.64,72.69,72.44,72.44,304400.0,50.2533,50.2879,50.115,50.115,304400.0
2006-11-17 13:30:00,72.45,72.53,72.37,72.4,245200.0,50.1219,50.1772,50.0665,50.0873,245200.0
2006-11-17 14:00:00,72.4,72.49,72.35,72.37,380300.0,50.0873,50.1495,50.0527,50.0665,380300.0
2006-11-17 14:30:00,72.35,72.54,72.35,72.53,535100.0,50.0527,50.1841,50.0527,50.1772,535100.0
2006-11-17 15:00:00,72.53,72.56,72.41,72.5,554300.0,50.1772,50.198,50.0942,50.1565,554300.0
2006-11-17 15:30:00,72.5,72.56,72.43,72.54,616900.0,50.1565,50.198,50.108,50.1841,616900.0
2006-11-20 09:30:00,72.05,73.03,72.0,73.0,876900.0,49.8451,50.5231,49.8106,50.5024,876900.0
2006-11-20 10:00:00,73.01,73.25,72.84,73.12,640500.0,50.5093,50.6753,50.3917,50.5854,640500.0
2006-11-20 10:30:00,73.12,73.48,73.1,73.44,542900.0,50.5854,50.8344,50.5716,50.8068,542900.0
2006-11-20 11:00:00,73.44,73.44,73.03,73.16,426200.0,50.8068,50.8068,50.5231,50.6131,426200.0
2006-11-20 11:30:00,73.14,73.26,73.1,73.2,256800.0,50.5992,50.6822,50.5716,50.6407,256800.0
2006-11-20 12:00:00,73.2,73.2,72.89,72.9,285200.0,50.6407,50.6407,50.4263,50.4332,285200.0
2006-11-20 12:30:00,72.9,73.06,72.85,72.98,249000.0,50.4332,50.5439,50.3986,50.4885,249000.0
2006-11-20 13:00:00,72.98,73.09,72.93,73.0,231000.0,50.4885,50.5646,50.4539,50.5024,231000.0
2006-11-20 13:30:00,72.98,73.18,72.89,73.18,212500.0,50.4885,50.6269,50.4263,50.6269,212500.0
2006-11-20 14:00:00,73.18,73.31,72.61,72.8,425800.0,50.6269,50.7168,50.2326,50.364,425800.0
2006-11-20 14:30:00,72.8,72.97,72.67,72.97,529200.0,50.364,50.4816,50.2741,50.4816,529200.0
2006-11-20 15:00:00,72.96,73.17,72.94,73.05,389600.0,50.4747,50.62,50.4609,50.537,389600.0
2006-11-20 15:30:00,73.05,73.2,72.81,72.9,819400.0,50.537,50.6407,50.3709,50.4332,819400.0
2006-11-21 09:30:00,73.21,73.3,72.6,72.6,534300.0,50.6477,50.7099,50.2256,50.2256,534300.0
2006-11-21 10:00:00,72.61,72.78,72.51,72.72,670000.0,50.2326,50.3502,50.1634,50.3087,670000.0
2006-11-21 10:30:00,72.71,72.73,72.38,72.59,677900.0,50.3017,50.3156,50.0734,50.2187,677900.0
2006-11-21 11:00:00,72.58,72.78,72.55,72.77,380200.0,50.2118,50.3502,50.1911,50.3433,380200.0
2006-11-21 11:30:00,72.77,72.81,72.67,72.81,218900.0,50.3433,50.3709,50.2741,50.3709,218900.0
2006-11-21 12:00:00,72.8,73.11,72.78,72.82,271200.0,50.364,50.5785,50.3502,50.3778,271200.0
2006-11-21 12:30:00,72.83,72.91,72.65,72.77,294700.0,50.3848,50.4401,50.2602,50.3433,294700.0
2006-11-21 13:00:00,72.78,73.21,72.76,72.89,419200.0,50.3502,50.6477,50.3363,50.4263,419200.0
2006-11-21 13:30:00,72.89,72.91,72.73,72.77,266000.0,50.4263,50.4401,50.3156,50.3433,266000.0
2006-11-21 14:00:00,72.78,72.9,72.69,72.69,360300.0,50.3502,50.4332,50.2879,50.2879,360300.0
2006-11-21 14:30:00,72.69,72.78,72.66,72.7,485700.0,50.2879,50.3502,50.2672,50.2948,485700.0
2006-11-21 15:00:00,72.7,72.83,72.65,72.8,641200.0,50.2948,50.3848,50.2602,50.364,641200.0
2006-11-21 15:30:00,72.8,73.0,72.7,72.98,679500.0,50.364,50.5024,50.2948,50.4885,679500.0
2006-11-22 09:30:00,73.15,73.29,72.77,72.9,814600.0,50.6061,50.703,50.3433,50.4332,814600.0
2006-11-22 10:00:00,72.9,72.96,72.58,72.74,401900.0,50.4332,50.4747,50.2118,50.3225,401900.0
2006-11-22 10:30:00,72.74,73.16,72.61,73.01,673200.0,50.3225,50.6131,50.2326,50.5093,673200.0
2006-11-22 11:00:00,73.01,73.2,72.99,73.05,428400.0,50.5093,50.6407,50.4955,50.537,428400.0
2006-11-22 11:30:00,73.04,73.23,73.0,73.0,233900.0,50.53,50.6615,50.5024,50.5024,233900.0
2006-11-22 12:00:00,73.03,73.04,72.72,72.87,308800.0,50.5231,50.53,50.3087,50.4124,308800.0
2006-11-22 12:30:00,72.89,72.92,72.83,72.9,250400.0,50.4263,50.447,50.3848,50.4332,250400.0
2006-11-22 13:00:00,72.91,72.91,72.8,72.86,134600.0,50.4401,50.4401,50.364,50.4055,134600.0
2006-11-22 13:30:00,72.88,72.9,72.8,72.86,148500.0,50.4194,50.4332,50.364,50.4055,148500.0
2006-11-22 14:00:00,72.85,72.88,72.67,72.7,229900.0,50.3986,50.4194,50.2741,50.2948,229900.0
2006-11-22 14:30:00,72.69,72.76,72.6,72.74,242800.0,50.2879,50.3363,50.2256,50.3225,242800.0
2006-11-22 15:00:00,72.73,72.8,72.68,72.72,247500.0,50.3156,50.364,50.281,50.3087,247500.0
2006-11-22 15:30:00,72.72,72.77,72.62,72.63,442800.0,50.3087,50.3433,50.2395,50.2464,442800.0
2006-11-24 09:30:00,72.34,72.92,72.3,72.71,367400.0,50.0458,50.447,50.0181,50.3017,367400.0
2006-11-24 10:00:00,72.71,72.99,72.52,72.68,274900.0,50.3017,50.4955,50.1703,50.281,274900.0
2006-11-24 10:30:00,72.69,72.83,72.67,72.71,127200.0,50.2879,50.3848,50.2741,50.3017,127200.0
2006-11-24 11:00:00,72.71,72.9,72.56,72.6,148300.0,50.3017,50.4332,50.198,50.2256,148300.0
2006-11-24 11:30:00,72.6,72.61,72.28,72.29,207100.0,50.2256,50.2326,50.0043,50.0112,207100.0
2006-11-24 12:00:00,72.3,72.32,72.22,72.31,169900.0,50.0181,50.0319,49.9628,50.025,169900.0
2006-11-24 12:30:00,72.31,72.6,72.3,72.53,400900.0,50.025,50.2256,50.0181,50.1772,400900.0
2006-11-27 09:30:00,72.21,72.49,72.16,72.26,439500.0,49.9558,50.1495,49.9212,49.9904,439500.0
2006-11-27 10:00:00,72.25,72.38,72.09,72.27,300600.0,49.9835,50.0734,49.8728,49.9973,300600.0
2006-11-27 10:30:00,72.27,72.33,72.06,72.1,392200.0,49.9973,50.0389,49.8521,49.8797,392200.0
2006-11-27 11:00:00,72.1,72.11,71.6,71.78,551600.0,49.8797,49.8867,49.5338,49.6584,551600.0
2006-11-27 11:30:00,71.79,72.01,71.75,71.8,265100.0,49.6653,49.8175,49.6376,49.6722,265100.0
2006-11-27 12:00:00,71.81,71.88,71.73,71.81,306300.0,49.6791,49.7275,49.6238,49.6791,306300.0
2006-11-27 12:30:00,71.81,71.82,71.51,71.61,296900.0,49.6791,49.686,49.4716,49.5407,296900.0
2006-11-27 13:00:00,71.6,71.86,71.53,71.86,163400.0,49.5338,49.7137,49.4854,49.7137,163400.0
2006-11-27 13:30:00,71.85,72.0,71.69,71.74,265000.0,49.7068,49.8106,49.5961,49.6307,265000.0
2006-11-27 14:00:00,71.75,71.82,71.54,71.73,288300.0,49.6376,49.686,49.4923,49.6238,288300.0
2006-11-27 14:30:00,71.72,71.92,71.67,71.71,272700.0,49.6168,49.7552,49.5823,49.6099,272700.0
2006-11-27 15:00:00,71.71,71.77,71.56,71.74,270800.0,49.6099,49.6514,49.5062,49.6307,270800.0
2006-11-27 15:30:00,71.74,71.96,71.72,71.87,552200.0,49.6307,49.7829,49.6168,49.7206,552200.0
2006-11-28 09:30:00,71.56,72.15,71.5,72.13,1578600.0,49.5062,49.9143,49.4647,49.9005,1578600.0
2006-11-28 10:00:00,72.13,72.31,71.7,72.1,951400.0,49.9005,50.025,49.603,49.8797,951400.0
2006-11-28 10:30:00,72.09,72.31,71.67,71.75,529600.0,49.8728,50.025,49.5823,49.6376,529600.0
2006-11-28 11:00:00,71.76,71.78,71.51,71.75,362300.0,49.6445,49.6584,49.4716,49.6376,362300.0
2006-11-28 11:30:00,71.74,72.01,71.7,71.75,316100.0,49.6307,49.8175,49.603,49.6376,316100.0
2006-11-28 12:00:00,71.75,71.85,71.58,71.67,369800.0,49.6376,49.7068,49.52,49.5823,369800.0
2006-11-28 12:30:00,71.67,71.7,71.52,71.67,541800.0,49.5823,49.603,49.4785,49.5823,541800.0
2006-11-28 13:00:00,71.65,71.84,71.44,71.52,366000.0,49.5684,49.6999,49.4231,49.4785,366000.0
2006-11-28 13:30:00,71.55,71.82,71.54,71.71,377600.0,49.4992,49.686,49.4923,49.6099,377600.0
2006-11-28 14:00:00,71.73,71.94,71.67,71.86,396600.0,49.6238,49.769,49.5823,49.7137,396600.0
2006-11-28 14:30:00,71.85,72.0,71.73,71.86,243500.0,49.7068,49.8106,49.6238,49.7137,243500.0
2006-11-28 15:00:00,71.87,72.0,70.95,71.99,242500.0,49.7206,49.8106,49.0842,49.8036,242500.0
2006-11-28 15:30:00,71.99,72.0,71.72,71.78,329500.0,49.8036,49.8106,49.6168,49.6584,329500.0
2006-11-29 09:30:00,72.0,72.23,71.73,71.92,539600.0,49.8106,49.9697,49.6238,49.7552,539600.0
2006-11-29 10:00:00,71.92,72.14,71.78,71.98,290100.0,49.7552,49.9074,49.6584,49.7967,290100.0
2006-11-29 10:30:00,72.0,72.02,71.74,71.84,260300.0,49.8106,49.8244,49.6307,49.6999,260300.0
2006-11-29 11:00:00,71.84,72.07,71.78,71.99,246900.0,49.6999,49.859,49.6584,49.8036,246900.0
2006-11-29 11:30:00,72.0,72.08,71.94,72.05,341200.0,49.8106,49.8659,49.769,49.8451,341200.0
2006-11-29 12:00:00,72.05,72.25,72.0,72.07,427200.0,49.8451,49.9835,49.8106,49.859,427200.0
2006-11-29 12:30:00,72.06,72.15,72.02,72.08,250600.0,49.8521,49.9143,49.8244,49.8659,250600.0
2006-11-29 13:00:00,72.1,72.11,72.0,72.07,374100.0,49.8797,49.8867,49.8106,49.859,374100.0
2006-11-29 13:30:00,72.07,72.3,71.97,72.3,376300.0,49.859,50.0181,49.7898,50.0181,376300.0
2006-11-29 14:00:00,72.29,72.5,72.2,72.3,411400.0,50.0112,50.1565,49.9489,50.0181,411400.0
2006-11-29 14:30:00,72.3,72.47,72.28,72.42,297300.0,50.0181,50.1357,50.0043,50.1011,297300.0
2006-11-29 15:00:00,72.43,72.45,72.29,72.31,329200.0,50.108,50.1219,50.0112,50.025,329200.0
2006-11-29 15:30:00,72.31,72.52,72.3,72.42,892400.0,50.025,50.1703,50.0181,50.1011,892400.0
2006-11-30 09:30:00,72.17,72.34,71.5,71.6,1465200.0,49.9282,50.0458,49.4647,49.5338,1465200.0
2006-11-30 10:00:00,71.58,71.65,71.06,71.15,1140900.0,49.52,49.5684,49.1603,49.2225,1140900.0
2006-11-30 10:30:00,71.2,71.33,70.88,71.1,936700.0,49.2571,49.347,49.0357,49.1879,936700.0
2006-11-30 11:00:00,71.12,71.2,70.68,70.9,807200.0,49.2018,49.2571,48.8974,49.0496,807200.0
2006-11-30 11:30:00,70.89,71.13,70.86,71.1,544200.0,49.0426,49.2087,49.0219,49.1879,544200.0
2006-11-30 12:00:00,71.1,71.15,70.98,71.02,345000.0,49.1879,49.2225,49.1049,49.1326,345000.0
2006-11-30 12:30:00,71.02,71.03,70.89,70.91,409000.0,49.1326,49.1395,49.0426,49.0565,409000.0
2006-11-30 13:00:00,70.91,71.33,70.91,71.31,412100.0,49.0565,49.347,49.0565,49.3332,412100.0
2006-11-30 13:30:00,71.32,71.36,71.05,71.06,426800.0,49.3401,49.3678,49.1533,49.1603,426800.0
2006-11-30 14:00:00,71.05,72.3,71.02,71.06,312200.0,49.1533,50.0181,49.1326,49.1603,312200.0
2006-11-30 14:30:00,71.06,71.47,71.04,71.36,569100.0,49.1603,49.4439,49.1464,49.3678,569100.0
2006-11-30 15:00:00,71.36,71.4,71.2,71.3,499000.0,49.3678,49.3955,49.2571,49.3263,499000.0
2006-11-30 15:30:00,71.29,71.3,71.0,71.01,1133500.0,49.3194,49.3263,49.1187,49.1257,1133500.0
2006-12-01 09:30:00,70.81,71.0,70.36,70.4,1711100.0,48.9873,49.1187,48.676,48.7037,1711100.0
2006-12-01 10:00:00,70.42,70.42,69.28,69.4,2224000.0,48.7175,48.7175,47.9288,48.0118,2224000.0
2006-12-01 10:30:00,69.4,69.83,69.05,69.69,1975200.0,48.0118,48.3093,47.7697,48.2125,1975200.0
2006-12-01 11:00:00,69.7,69.71,69.48,69.53,865200.0,48.2194,48.2263,48.0672,48.1018,865200.0
2006-12-01 11:30:00,69.52,69.7,69.13,69.61,1249800.0,48.0949,48.2194,47.8251,48.1571,1249800.0
2006-12-01 12:00:00,69.61,69.61,69.33,69.36,538400.0,48.1571,48.1571,47.9634,47.9842,538400.0
2006-12-01 12:30:00,69.35,69.39,69.16,69.31,907700.0,47.9773,48.0049,47.8458,47.9496,907700.0
2006-12-01 13:00:00,69.31,69.31,69.16,69.16,707400.0,47.9496,47.9496,47.8458,47.8458,707400.0
2006-12-01 13:30:00,69.16,69.18,68.88,69.15,1075500.0,47.8458,47.8596,47.6521,47.8389,1075500.0
2006-12-01 14:00:00,69.14,69.2,68.99,69.12,695300.0,47.832,47.8735,47.7282,47.8181,695300.0
2006-12-01 14:30:00,69.12,69.24,68.91,69.0,833000.0,47.8181,47.9012,47.6729,47.7351,833000.0
2006-12-01 15:00:00,69.0,69.22,68.94,69.15,1046400.0,47.7351,47.8873,47.6936,47.8389,1046400.0
2006-12-01 15:30:00,69.15,69.54,69.01,69.34,1395300.0,47.8389,48.1087,47.742,47.9703,1395300.0
2006-12-04 09:30:00,68.95,69.5,68.7,68.9,1828600.0,47.7005,48.081,47.5276,47.6659,1828600.0
2006-12-04 10:00:00,68.89,69.25,68.87,69.03,1044600.0,47.659,47.9081,47.6452,47.7559,1044600.0
2006-12-04 10:30:00,69.03,69.08,68.8,68.85,879900.0,47.7559,47.7905,47.5968,47.6313,879900.0
2006-12-04 11:00:00,68.84,69.01,68.83,68.98,852700.0,47.6244,47.742,47.6175,47.7213,852700.0
2006-12-04 11:30:00,68.97,69.0,68.75,68.93,497700.0,47.7144,47.7351,47.5622,47.6867,497700.0
2006-12-04 12:00:00,68.92,69.35,68.87,69.21,819500.0,47.6798,47.9773,47.6452,47.8804,819500.0
2006-12-04 12:30:00,69.21,69.45,69.19,69.3,714500.0,47.8804,48.0464,47.8666,47.9427,714500.0
2006-12-04 13:00:00,69.3,69.36,69.22,69.3,564800.0,47.9427,47.9842,47.8873,47.9427,564800.0
2006-12-04 13:30:00,69.3,69.5,69.3,69.4,609000.0,47.9427,48.081,47.9427,48.0118,609000.0
2006-12-04 14:00:00,69.39,69.42,69.18,69.29,537500.0,48.0049,48.0257,47.8596,47.9357,537500.0
2006-12-04 14:30:00,69.28,69.37,69.23,69.31,447200.0,47.9288,47.9911,47.8942,47.9496,447200.0
2006-12-04 15:00:00,69.3,69.32,69.08,69.25,700800.0,47.9427,47.9565,47.7905,47.9081,700800.0
2006-12-04 15:30:00,69.25,69.25,68.99,69.15,1030800.0,47.9081,47.9081,47.7282,47.8389,1030800.0
2006-12-05 09:30:00,69.35,69.4,68.5,69.11,1119100.0,47.9773,48.0118,47.3892,47.8112,1119100.0
2006-12-05 10:00:00,69.1,69.37,68.96,69.33,985000.0,47.8043,47.9911,47.7074,47.9634,985000.0
2006-12-05 10:30:00,69.33,69.39,69.07,69.14,731200.0,47.9634,48.0049,47.7835,47.832,731200.0
2006-12-05 11:00:00,69.15,69.16,68.88,69.0,487000.0,47.8389,47.8458,47.6521,47.7351,487000.0
2006-12-05 11:30:00,69.0,69.06,68.81,68.87,615000.0,47.7351,47.7766,47.6037,47.6452,615000.0
2006-12-05 12:00:00,68.87,69.03,68.84,69.01,512500.0,47.6452,47.7559,47.6244,47.742,512500.0
2006-12-05 12:30:00,69.0,69.05,68.96,68.99,277500.0,47.7351,47.7697,47.7074,47.7282,277500.0
2006-12-05 13:00:00,68.99,69.14,68.98,69.0,369100.0,47.7282,47.832,47.7213,47.7351,369100.0
2006-12-05 13:30:00,69.0,69.04,68.93,68.99,344100.0,47.7351,47.7628,47.6867,47.7282,344100.0
2006-12-05 14:00:00,68.99,69.12,68.97,69.04,896400.0,47.7282,47.8181,47.7144,47.7628,896400.0
2006-12-05 14:30:00,69.04,69.11,68.94,68.99,452200.0,47.7628,47.8112,47.6936,47.7282,452200.0
2006-12-05 15:00:00,69.01,69.16,69.0,69.14,684900.0,47.742,47.8458,47.7351,47.832,684900.0
2006-12-05 15:30:00,69.15,69.17,68.78,69.03,1589700.0,47.8389,47.8527,47.5829,47.7559,1589700.0
2006-12-06 09:30:00,69.9,70.0,69.45,69.89,1815700.0,48.3577,48.4269,48.0464,48.3508,1815700.0
2006-12-06 10:00:00,69.89,69.95,69.73,69.8,777300.0,48.3508,48.3923,48.2401,48.2886,777300.0
2006-12-06 10:30:00,69.82,69.86,69.31,69.37,1053900.0,48.3024,48.3301,47.9496,47.9911,1053900.0
2006-12-06 11:00:00,69.37,69.48,69.18,69.37,739500.0,47.9911,48.0672,47.8596,47.9911,739500.0
2006-12-06 11:30:00,69.37,69.4,69.29,69.33,561700.0,47.9911,48.0118,47.9357,47.9634,561700.0
2006-12-06 12:00:00,69.32,69.47,69.29,69.38,498600.0,47.9565,48.0603,47.9357,47.998,498600.0
2006-12-06 12:30:00,69.39,69.66,69.37,69.55,430400.0,48.0049,48.1917,47.9911,48.1156,430400.0
2006-12-06 13:00:00,69.55,69.66,69.5,69.53,488700.0,48.1156,48.1917,48.081,48.1018,488700.0
2006-12-06 13:30:00,69.52,69.56,69.44,69.56,223900.0,48.0949,48.1225,48.0395,48.1225,223900.0
2006-12-06 14:00:00,69.56,69.65,69.53,69.63,380300.0,48.1225,48.1848,48.1018,48.171,380300.0
2006-12-06 14:30:00,69.64,69.76,69.59,69.68,516800.0,48.1779,48.2609,48.1433,48.2056,516800.0
2006-12-06 15:00:00,69.67,69.76,69.55,69.61,682100.0,48.1986,48.2609,48.1156,48.1571,682100.0
2006-12-06 15:30:00,69.61,69.89,69.52,69.89,1352500.0,48.1571,48.3508,48.0949,48.3508,1352500.0
2006-12-07 09:30:00,69.9,69.96,69.42,69.65,609900.0,48.3577,48.3993,48.0257,48.1848,609900.0
2006-12-07 10:00:00,69.65,69.67,69.29,69.32,591000.0,48.1848,48.1986,47.9357,47.9565,591000.0
2006-12-07 10:30:00,69.31,69.95,68.85,69.07,995200.0,47.9496,48.3923,47.6313,47.7835,995200.0
2006-12-07 11:00:00,69.07,69.22,69.04,69.2,663000.0,47.7835,47.8873,47.7628,47.8735,663000.0
2006-12-07 11:30:00,69.19,69.4,69.15,69.37,1719100.0,47.8666,48.0118,47.8389,47.9911,1719100.0
2006-12-07 12:00:00,69.36,69.43,69.28,69.39,860300.0,47.9842,48.0326,47.9288,48.0049,860300.0
2006-12-07 12:30:00,69.4,69.45,69.3,69.39,291000.0,48.0118,48.0464,47.9427,48.0049,291000.0
2006-12-07 13:00:00,69.39,69.53,69.36,69.52,327200.0,48.0049,48.1018,47.9842,48.0949,327200.0
2006-12-07 13:30:00,69.52,69.61,69.45,69.6,485200.0,48.0949,48.1571,48.0464,48.1502,485200.0
2006-12-07 14:00:00,69.59,69.59,69.32,69.42,309100.0,48.1433,48.1433,47.9565,48.0257,309100.0
2006-12-07 14:30:00,69.41,69.65,69.37,69.5,518300.0,48.0188,48.1848,47.9911,48.081,518300.0
2006-12-07 15:00:00,69.49,69.51,69.23,69.39,531500.0,48.0741,48.0879,47.8942,48.0049,531500.0
2006-12-07 15:30:00,69.37,69.41,69.12,69.12,923200.0,47.9911,48.0188,47.8181,47.8181,923200.0
2006-12-08 09:30:00,69.0,69.42,68.9,69.31,506600.0,47.7351,48.0257,47.6659,47.9496,506600.0
2006-12-08 10:00:00,69.3,69.49,69.13,69.48,418300.0,47.9427,48.0741,47.8251,48.0672,418300.0
2006-12-08 10:30:00,69.48,69.55,69.44,69.47,398600.0,48.0672,48.1156,48.0395,48.0603,398600.0
2006-12-08 11:00:00,69.47,69.96,69.46,69.95,654000.0,48.0603,48.3993,48.0534,48.3923,654000.0
2006-12-08 11:30:00,69.95,70.45,69.85,70.04,1219300.0,48.3923,48.7382,48.3232,48.4546,1219300.0
2006-12-08 12:00:00,70.05,70.43,70.05,70.25,564400.0,48.4615,48.7244,48.4615,48.5999,564400.0
2006-12-08 12:30:00,70.25,70.41,70.23,70.41,523100.0,48.5999,48.7106,48.586,48.7106,523100.0
2006-12-08 13:00:00,70.4,70.44,70.1,70.1,499000.0,48.7037,48.7313,48.4961,48.4961,499000.0
2006-12-08 13:30:00,70.1,70.15,69.91,70.05,573700.0,48.4961,48.5307,48.3647,48.4615,573700.0
2006-12-08 14:00:00,70.04,70.32,70.03,70.26,394600.0,48.4546,48.6483,48.4477,48.6068,394600.0
2006-12-08 14:30:00,70.26,70.36,70.13,70.2,534100.0,48.6068,48.676,48.5169,48.5653,534100.0
2006-12-08 15:00:00,70.2,70.23,68.97,70.11,794500.0,48.5653,48.586,47.7144,48.503,794500.0
2006-12-08 15:30:00,70.12,70.12,69.83,69.9,765000.0,48.5099,48.5099,48.3093,48.3577,765000.0
2006-12-11 09:30:00,69.7,69.94,69.48,69.91,900600.0,48.2194,48.3854,48.0672,48.3647,900600.0
2006-12-11 10:00:00,69.91,70.45,69.83,70.1,753100.0,48.3647,48.7382,48.3093,48.4961,753100.0
2006-12-11 10:30:00,70.1,70.12,69.56,70.0,767100.0,48.4961,48.5099,48.1225,48.4269,767100.0
2006-12-11 11:00:00,70.0,70.11,69.95,70.04,321000.0,48.4269,48.503,48.3923,48.4546,321000.0
2006-12-11 11:30:00,70.05,70.18,69.96,70.13,250300.0,48.4615,48.5515,48.3993,48.5169,250300.0
2006-12-11 12:00:00,70.14,70.15,69.97,69.97,236400.0,48.5238,48.5307,48.4062,48.4062,236400.0
2006-12-11 12:30:00,69.98,70.07,69.85,69.96,212500.0,48.4131,48.4754,48.3232,48.3993,212500.0
2006-12-11 13:00:00,69.95,70.13,69.91,70.01,242300.0,48.3923,48.5169,48.3647,48.4338,242300.0
2006-12-11 13:30:00,70.02,70.14,70.0,70.05,191100.0,48.4408,48.5238,48.4269,48.4615,191100.0
2006-12-11 14:00:00,70.05,70.11,70.0,70.05,223200.0,48.4615,48.503,48.4269,48.4615,223200.0
2006-12-11 14:30:00,70.05,70.11,69.88,69.88,431700.0,48.4615,48.503,48.3439,48.3439,431700.0
2006-12-11 15:00:00,69.88,70.06,69.85,69.97,391500.0,48.3439,48.4684,48.3232,48.4062,391500.0
2006-12-11 15:30:00,69.97,70.04,69.79,69.85,441700.0,48.4062,48.4546,48.2816,48.3232,441700.0
2006-12-12 09:30:00,69.8,69.93,69.53,69.77,595300.0,48.2886,48.3785,48.1018,48.2678,595300.0
2006-12-12 10:00:00,69.77,69.8,69.51,69.67,347900.0,48.2678,48.2886,48.0879,48.1986,347900.0
2006-12-12 10:30:00,69.66,69.75,69.56,69.63,390600.0,48.1917,48.254,48.1225,48.171,390600.0
2006-12-12 11:00:00,69.62,69.7,69.56,69.7,227500.0,48.164,48.2194,48.1225,48.2194,227500.0
2006-12-12 11:30:00,69.69,69.69,69.45,69.47,412700.0,48.2125,48.2125,48.0464,48.0603,412700.0
2006-12-12 12:00:00,69.47,69.5,69.1,69.3,540400.0,48.0603,48.081,47.8043,47.9427,540400.0
2006-12-12 12:30:00,69.3,69.48,69.28,69.33,276800.0,47.9427,48.0672,47.9288,47.9634,276800.0
2006-12-12 13:00:00,69.32,69.5,69.32,69.44,209000.0,47.9565,48.081,47.9565,48.0395,209000.0
2006-12-12 13:30:00,69.44,69.56,69.43,69.46,299600.0,48.0395,48.1225,48.0326,48.0534,299600.0
2006-12-12 14:00:00,69.46,69.68,69.37,69.48,506300.0,48.0534,48.2056,47.9911,48.0672,506300.0
2006-12-12 14:30:00,69.47,69.68,69.4,69.55,446000.0,48.0603,48.2056,48.0118,48.1156,446000.0
2006-12-12 15:00:00,69.55,69.65,69.45,69.51,328000.0,48.1156,48.1848,48.0464,48.0879,328000.0
2006-12-12 15:30:00,69.5,69.71,69.47,69.67,463400.0,48.081,48.2263,48.0603,48.1986,463400.0
2006-12-13 09:30:00,69.75,69.8,69.15,69.52,755400.0,48.254,48.2886,47.8389,48.0949,755400.0
2006-12-13 10:00:00,69.48,69.59,69.36,69.39,332600.0,48.0672,48.1433,47.9842,48.0049,332600.0
2006-12-13 10:30:00,69.39,69.4,69.18,69.22,394600.0,48.0049,48.0118,47.8596,47.8873,394600.0
2006-12-13 11:00:00,69.22,69.5,69.16,69.45,262300.0,47.8873,48.081,47.8458,48.0464,262300.0
2006-12-13 11:30:00,69.44,70.37,69.41,70.07,1756000.0,48.0395,48.6829,48.0188,48.4754,1756000.0
2006-12-13 12:00:00,70.05,70.06,69.65,69.77,599400.0,48.4615,48.4684,48.1848,48.2678,599400.0
2006-12-13 12:30:00,69.78,69.89,69.74,69.83,289500.0,48.2747,48.3508,48.2471,48.3093,289500.0
2006-12-13 13:00:00,69.84,69.9,69.76,69.76,201700.0,48.3162,48.3577,48.2609,48.2609,201700.0
2006-12-13 13:30:00,69.76,69.86,69.58,69.85,305400.0,48.2609,48.3301,48.1364,48.3232,305400.0
2006-12-13 14:00:00,69.84,69.89,69.7,69.72,331500.0,48.3162,48.3508,48.2194,48.2332,331500.0
2006-12-13 14:30:00,69.71,69.8,69.6,69.67,288600.0,48.2263,48.2886,48.1502,48.1986,288600.0
2006-12-13 15:00:00,69.66,69.93,69.66,69.85,452200.0,48.1917,48.3785,48.1917,48.3232,452200.0
2006-12-13 15:30:00,69.85,70.0,69.79,69.87,660200.0,48.3232,48.4269,48.2816,48.337,660200.0
2006-12-14 09:30:00,70.03,70.67,69.92,70.56,811400.0,48.4477,48.8904,48.3716,48.8143,811400.0
2006-12-14 10:00:00,70.56,70.6,70.16,70.45,594000.0,48.8143,48.842,48.5376,48.7382,594000.0
2006-12-14 10:30:00,70.45,70.55,70.32,70.47,475500.0,48.7382,48.8074,48.6483,48.7521,475500.0
2006-12-14 11:00:00,70.48,70.64,70.3,70.34,432900.0,48.759,48.8697,48.6345,48.6621,432900.0
2006-12-14 11:30:00,70.35,70.4,70.23,70.24,499700.0,48.6691,48.7037,48.586,48.593,499700.0
2006-12-14 12:00:00,70.25,70.32,70.09,70.26,305500.0,48.5999,48.6483,48.4892,48.6068,305500.0
2006-12-14 12:30:00,70.25,70.39,70.2,70.32,210000.0,48.5999,48.6967,48.5653,48.6483,210000.0
2006-12-14 13:00:00,70.32,70.4,70.24,70.24,214700.0,48.6483,48.7037,48.593,48.593,214700.0
2006-12-14 13:30:00,70.24,70.25,70.09,70.09,285200.0,48.593,48.5999,48.4892,48.4892,285200.0
2006-12-14 14:00:00,70.1,70.14,70.01,70.09,436400.0,48.4961,48.5238,48.4338,48.4892,436400.0
2006-12-14 14:30:00,70.09,70.12,70.06,70.09,424600.0,48.4892,48.5099,48.4684,48.4892,424600.0
2006-12-14 15:00:00,70.09,70.11,69.99,70.04,440400.0,48.4892,48.503,48.42,48.4546,440400.0
2006-12-14 15:30:00,70.04,70.05,69.98,70.05,768800.0,48.4546,48.4615,48.4131,48.4615,768800.0
2006-12-15 09:30:00,71.79,71.99,70.76,71.14,8070700.0,49.6653,49.8036,48.9527,49.2156,8070700.0
2006-12-15 10:00:00,71.12,71.29,70.86,70.98,1464700.0,49.2018,49.3194,49.0219,49.1049,1464700.0
2006-12-15 10:30:00,70.98,71.16,70.88,71.0,602400.0,49.1049,49.2294,49.0357,49.1187,602400.0
2006-12-15 11:00:00,71.0,71.03,70.5,70.51,773600.0,49.1187,49.1395,48.7728,48.7798,773600.0
2006-12-15 11:30:00,70.5,70.8,70.49,70.75,790900.0,48.7728,48.9804,48.7659,48.9458,790900.0
2006-12-15 12:00:00,70.75,70.86,70.6,70.65,387300.0,48.9458,49.0219,48.842,48.8766,387300.0
2006-12-15 12:30:00,70.66,70.88,70.64,70.76,327000.0,48.8835,49.0357,48.8697,48.9527,327000.0
2006-12-15 13:00:00,70.76,70.82,70.64,70.64,295200.0,48.9527,48.9942,48.8697,48.8697,295200.0
2006-12-15 13:30:00,70.66,70.75,70.5,70.73,386200.0,48.8835,48.9458,48.7728,48.932,386200.0
2006-12-15 14:00:00,70.72,70.8,70.6,70.73,391200.0,48.925,48.9804,48.842,48.932,391200.0
2006-12-15 14:30:00,70.74,70.77,70.63,70.74,418600.0,48.9389,48.9596,48.8628,48.9389,418600.0
2006-12-15 15:00:00,70.73,70.76,70.63,70.64,526100.0,48.932,48.9527,48.8628,48.8697,526100.0
2006-12-15 15:30:00,70.64,70.66,70.12,70.23,1510800.0,48.8697,48.8835,48.5099,48.586,1510800.0
2006-12-18 09:30:00,70.21,70.78,70.18,70.76,648900.0,48.5722,48.9665,48.5515,48.9527,648900.0
2006-12-18 10:00:00,70.76,70.84,70.41,70.41,333700.0,48.9527,49.0081,48.7106,48.7106,333700.0
2006-12-18 10:30:00,70.41,70.41,70.27,70.34,366400.0,48.7106,48.7106,48.6137,48.6621,366400.0
2006-12-18 11:00:00,70.34,70.63,70.31,70.59,342800.0,48.6621,48.8628,48.6414,48.8351,342800.0
2006-12-18 11:30:00,70.59,70.6,70.36,70.43,350700.0,48.8351,48.842,48.676,48.7244,350700.0
2006-12-18 12:00:00,70.43,70.51,70.37,70.51,367600.0,48.7244,48.7798,48.6829,48.7798,367600.0
2006-12-18 12:30:00,70.51,70.6,70.41,70.41,139500.0,48.7798,48.842,48.7106,48.7106,139500.0
2006-12-18 13:00:00,70.42,70.6,70.36,70.43,312700.0,48.7175,48.842,48.676,48.7244,312700.0
2006-12-18 13:30:00,70.43,70.52,70.33,70.34,206900.0,48.7244,48.7867,48.6552,48.6621,206900.0
2006-12-18 14:00:00,70.34,70.41,70.3,70.37,175700.0,48.6621,48.7106,48.6345,48.6829,175700.0
2006-12-18 14:30:00,70.37,70.42,69.95,70.09,622800.0,48.6829,48.7175,48.3923,48.4892,622800.0
2006-12-18 15:00:00,70.08,70.13,69.85,70.13,472500.0,48.4823,48.5169,48.3232,48.5169,472500.0
2006-12-18 15:30:00,70.14,70.26,70.01,70.02,513100.0,48.5238,48.6068,48.4338,48.4408,513100.0
2006-12-19 09:30:00,69.82,69.96,69.57,69.69,706800.0,48.3024,48.3993,48.1295,48.2125,706800.0
2006-12-19 10:00:00,69.69,69.93,69.6,69.82,477800.0,48.2125,48.3785,48.1502,48.3024,477800.0
2006-12-19 10:30:00,69.82,69.99,69.72,69.95,333500.0,48.3024,48.42,48.2332,48.3923,333500.0
2006-12-19 11:00:00,69.94,70.09,69.74,69.81,399600.0,48.3854,48.4892,48.2471,48.2955,399600.0
2006-12-19 11:30:00,69.82,69.88,69.67,69.76,365300.0,48.3024,48.3439,48.1986,48.2609,365300.0
2006-12-19 12:00:00,69.74,69.86,69.56,69.62,369200.0,48.2471,48.3301,48.1225,48.164,369200.0
2006-12-19 12:30:00,69.63,69.7,69.5,69.52,272100.0,48.171,48.2194,48.081,48.0949,272100.0
2006-12-19 13:00:00,69.52,69.59,69.47,69.48,315200.0,48.0949,48.1433,48.0603,48.0672,315200.0
2006-12-19 13:30:00,69.48,69.73,69.48,69.69,288200.0,48.0672,48.2401,48.0672,48.2125,288200.0
2006-12-19 14:00:00,69.7,69.97,69.65,69.92,470800.0,48.2194,48.4062,48.1848,48.3716,470800.0
2006-12-19 14:30:00,69.92,70.35,69.92,70.32,416500.0,48.3716,48.6691,48.3716,48.6483,416500.0
2006-12-19 15:00:00,70.32,70.5,70.21,70.35,538500.0,48.6483,48.7728,48.5722,48.6691,538500.0
2006-12-19 15:30:00,70.35,70.47,70.17,70.3,609400.0,48.6691,48.7521,48.5445,48.6345,609400.0
2006-12-20 09:30:00,70.37,70.4,69.73,69.95,527100.0,48.6829,48.7037,48.2401,48.3923,527100.0
2006-12-20 10:00:00,69.95,70.03,69.63,69.69,383000.0,48.3923,48.4477,48.171,48.2125,383000.0
2006-12-20 10:30:00,69.68,69.79,69.57,69.64,505900.0,48.2056,48.2816,48.1295,48.1779,505900.0
2006-12-20 11:00:00,69.65,69.8,69.62,69.7,262900.0,48.1848,48.2886,48.164,48.2194,262900.0
2006-12-20 11:30:00,69.71,69.78,69.68,69.74,283600.0,48.2263,48.2747,48.2056,48.2471,283600.0
2006-12-20 12:00:00,69.74,69.86,69.74,69.77,204700.0,48.2471,48.3301,48.2471,48.2678,204700.0
2006-12-20 12:30:00,69.77,69.77,69.6,69.65,258100.0,48.2678,48.2678,48.1502,48.1848,258100.0
2006-12-20 13:00:00,69.64,69.66,69.37,69.46,436000.0,48.1779,48.1917,47.9911,48.0534,436000.0
2006-12-20 13:30:00,69.45,69.6,69.38,69.48,301600.0,48.0464,48.1502,47.998,48.0672,301600.0
2006-12-20 14:00:00,69.49,69.55,69.43,69.43,256600.0,48.0741,48.1156,48.0326,48.0326,256600.0
2006-12-20 14:30:00,69.43,69.63,69.39,69.57,324800.0,48.0326,48.171,48.0049,48.1295,324800.0
2006-12-20 15:00:00,69.56,69.67,69.54,69.62,218500.0,48.1225,48.1986,48.1087,48.164,218500.0
2006-12-20 15:30:00,69.62,69.63,69.43,69.44,630300.0,48.164,48.171,48.0326,48.0395,630300.0
2006-12-21 09:30:00,69.3,69.6,69.27,69.34,569400.0,47.9427,48.1502,47.9219,47.9703,569400.0
2006-12-21 10:00:00,69.35,69.73,69.31,69.65,458400.0,47.9773,48.2401,47.9496,48.1848,458400.0
2006-12-21 10:30:00,69.64,69.78,69.61,69.65,342500.0,48.1779,48.2747,48.1571,48.1848,342500.0
2006-12-21 11:00:00,69.65,69.74,69.5,69.56,246700.0,48.1848,48.2471,48.081,48.1225,246700.0
2006-12-21 11:30:00,69.57,69.59,69.49,69.5,158200.0,48.1295,48.1433,48.0741,48.081,158200.0
2006-12-21 12:00:00,69.49,69.5,69.2,69.21,302700.0,48.0741,48.081,47.8735,47.8804,302700.0
2006-12-21 12:30:00,69.21,69.24,69.0,69.13,318200.0,47.8804,47.9012,47.7351,47.8251,318200.0
2006-12-21 13:00:00,69.12,69.2,69.0,69.18,258800.0,47.8181,47.8735,47.7351,47.8596,258800.0
2006-12-21 13:30:00,69.18,69.2,69.0,69.01,245900.0,47.8596,47.8735,47.7351,47.742,245900.0
2006-12-21 14:00:00,69.01,69.06,68.88,68.96,268000.0,47.742,47.7766,47.6521,47.7074,268000.0
2006-12-21 14:30:00,68.95,69.08,68.9,68.98,359900.0,47.7005,47.7905,47.6659,47.7213,359900.0
2006-12-21 15:00:00,68.98,69.21,68.96,68.97,260000.0,47.7213,47.8804,47.7074,47.7144,260000.0
2006-12-21 15:30:00,68.98,69.26,68.96,69.19,554400.0,47.7213,47.915,47.7074,47.8666,554400.0
2006-12-22 09:30:00,69.0,69.27,68.6,68.7,933800.0,47.7351,47.9219,47.4584,47.5276,933800.0
2006-12-22 10:00:00,68.69,69.07,68.67,69.01,449200.0,47.5207,47.7835,47.5068,47.742,449200.0
2006-12-22 10:30:00,69.01,69.05,68.69,68.7,317900.0,47.742,47.7697,47.5207,47.5276,317900.0
2006-12-22 11:00:00,68.69,68.87,68.69,68.86,333200.0,47.5207,47.6452,47.5207,47.6383,333200.0
2006-12-22 11:30:00,68.86,69.08,68.83,69.03,361700.0,47.6383,47.7905,47.6175,47.7559,361700.0
2006-12-22 12:00:00,69.02,69.16,68.96,69.14,301100.0,47.749,47.8458,47.7074,47.832,301100.0
2006-12-22 12:30:00,69.13,69.26,69.05,69.09,183100.0,47.8251,47.915,47.7697,47.7974,183100.0
2006-12-22 13:00:00,69.09,69.1,68.94,68.95,165200.0,47.7974,47.8043,47.6936,47.7005,165200.0
2006-12-22 13:30:00,68.94,69.01,68.82,68.94,221500.0,47.6936,47.742,47.6106,47.6936,221500.0
2006-12-22 14:00:00,68.97,69.04,68.85,68.85,261700.0,47.7144,47.7628,47.6313,47.6313,261700.0
2006-12-22 14:30:00,68.86,69.0,68.8,68.98,173000.0,47.6383,47.7351,47.5968,47.7213,173000.0
2006-12-22 15:00:00,68.99,69.01,68.83,68.9,209700.0,47.7282,47.742,47.6175,47.6659,209700.0
2006-12-22 15:30:00,68.91,68.93,68.71,68.72,329700.0,47.6729,47.6867,47.5345,47.5414,329700.0
2006-12-26 09:30:00,68.76,69.13,68.68,68.93,314800.0,47.5691,47.8251,47.5137,47.6867,314800.0
2006-12-26 10:00:00,68.92,69.02,68.74,68.76,183300.0,47.6798,47.749,47.5552,47.5691,183300.0
2006-12-26 10:30:00,68.78,68.8,68.6,68.64,190700.0,47.5829,47.5968,47.4584,47.4861,190700.0
2006-12-26 11:00:00,68.64,68.74,68.61,68.72,133800.0,47.4861,47.5552,47.4653,47.5414,133800.0
2006-12-26 11:30:00,68.72,68.74,68.61,68.62,166000.0,47.5414,47.5552,47.4653,47.4722,166000.0
2006-12-26 12:00:00,68.62,68.69,68.55,68.64,140400.0,47.4722,47.5207,47.4238,47.4861,140400.0
2006-12-26 12:30:00,68.64,68.67,68.62,68.65,79300.0,47.4861,47.5068,47.4722,47.493,79300.0
2006-12-26 13:00:00,68.64,68.66,68.53,68.53,138100.0,47.4861,47.4999,47.41,47.41,138100.0
2006-12-26 13:30:00,68.53,68.54,68.34,68.4,332300.0,47.41,47.4169,47.2785,47.32,332300.0
2006-12-26 14:00:00,68.41,68.43,68.25,68.33,240300.0,47.3269,47.3408,47.2163,47.2716,240300.0
2006-12-26 14:30:00,68.33,68.42,68.31,68.41,162600.0,47.2716,47.3339,47.2578,47.3269,162600.0
2006-12-26 15:00:00,68.4,68.56,68.39,68.56,240100.0,47.32,47.4307,47.3131,47.4307,240100.0
2006-12-26 15:30:00,68.55,68.75,68.55,68.72,444200.0,47.4238,47.5622,47.4238,47.5414,444200.0
2006-12-27 09:30:00,68.96,69.22,68.71,68.75,474300.0,47.7074,47.8873,47.5345,47.5622,474300.0
2006-12-27 10:00:00,68.75,68.88,68.71,68.81,285800.0,47.5622,47.6521,47.5345,47.6037,285800.0
2006-12-27 10:30:00,68.8,69.12,68.45,68.46,469700.0,47.5968,47.8181,47.3546,47.3615,469700.0
2006-12-27 11:00:00,68.46,68.61,68.37,68.57,329300.0,47.3615,47.4653,47.2993,47.4376,329300.0
2006-12-27 11:30:00,68.57,68.6,68.26,68.45,331300.0,47.4376,47.4584,47.2232,47.3546,331300.0
2006-12-27 12:00:00,68.44,68.44,68.3,68.42,267100.0,47.3477,47.3477,47.2508,47.3339,267100.0
2006-12-27 12:30:00,68.41,68.44,68.36,68.37,132400.0,47.3269,47.3477,47.2924,47.2993,132400.0
2006-12-27 13:00:00,68.37,68.43,68.37,68.4,168300.0,47.2993,47.3408,47.2993,47.32,168300.0
2006-12-27 13:30:00,68.4,68.47,68.39,68.41,252700.0,47.32,47.3685,47.3131,47.3269,252700.0
2006-12-27 14:00:00,68.4,68.6,68.4,68.51,201600.0,47.32,47.4584,47.32,47.3961,201600.0
2006-12-27 14:30:00,68.51,68.53,68.47,68.48,197400.0,47.3961,47.41,47.3685,47.3754,197400.0
2006-12-27 15:00:00,68.48,68.6,68.47,68.49,297800.0,47.3754,47.4584,47.3685,47.3823,297800.0
2006-12-27 15:30:00,68.49,69.5,68.43,68.45,520900.0,47.3823,48.081,47.3408,47.3546,520900.0
2006-12-28 09:30:00,68.26,68.4,67.95,68.07,786500.0,47.2232,47.32,47.0087,47.0917,786500.0
2006-12-28 10:00:00,68.08,68.15,67.88,67.99,622300.0,47.0986,47.1471,46.9603,47.0364,622300.0
2006-12-28 10:30:00,67.99,68.21,67.96,68.07,445300.0,47.0364,47.1886,47.0156,47.0917,445300.0
2006-12-28 11:00:00,68.08,68.27,68.01,68.2,210500.0,47.0986,47.2301,47.0502,47.1817,210500.0
2006-12-28 11:30:00,68.2,68.24,68.02,68.05,186000.0,47.1817,47.2093,47.0571,47.0779,186000.0
2006-12-28 12:00:00,68.05,68.12,68.0,68.02,136200.0,47.0779,47.1263,47.0433,47.0571,136200.0
2006-12-28 12:30:00,68.03,68.2,68.0,68.15,244900.0,47.0641,47.1817,47.0433,47.1471,244900.0
2006-12-28 13:00:00,68.15,68.25,68.06,68.14,274400.0,47.1471,47.2163,47.0848,47.1402,274400.0
2006-12-28 13:30:00,68.15,68.28,68.15,68.24,202500.0,47.1471,47.237,47.1471,47.2093,202500.0
2006-12-28 14:00:00,68.25,68.42,68.2,68.34,374000.0,47.2163,47.3339,47.1817,47.2785,374000.0
2006-12-28 14:30:00,68.34,68.48,68.19,68.48,401100.0,47.2785,47.3754,47.1747,47.3754,401100.0
2006-12-28 15:00:00,68.49,68.61,68.47,68.52,435500.0,47.3823,47.4653,47.3685,47.403,435500.0
2006-12-28 15:30:00,68.52,68.57,68.47,68.5,531000.0,47.403,47.4376,47.3685,47.3892,531000.0
2006-12-29 09:30:00,68.2,68.54,68.06,68.52,545100.0,47.1817,47.4169,47.0848,47.403,545100.0
2006-12-29 10:00:00,68.52,68.85,68.5,68.82,409800.0,47.403,47.6313,47.3892,47.6106,409800.0
2006-12-29 10:30:00,68.82,68.87,68.46,68.58,320000.0,47.6106,47.6452,47.3615,47.4446,320000.0
2006-12-29 11:00:00,68.58,68.62,68.29,68.3,414600.0,47.4446,47.4722,47.2439,47.2508,414600.0
2006-12-29 11:30:00,68.31,68.33,68.17,68.25,350900.0,47.2578,47.2716,47.1609,47.2163,350900.0
2006-12-29 12:00:00,68.26,68.45,68.24,68.42,313400.0,47.2232,47.3546,47.2093,47.3339,313400.0
2006-12-29 12:30:00,68.43,68.53,68.33,68.5,255300.0,47.3408,47.41,47.2716,47.3892,255300.0
2006-12-29 13:00:00,68.51,68.64,68.5,68.61,244200.0,47.3961,47.4861,47.3892,47.4653,244200.0
2006-12-29 13:30:00,68.6,68.74,68.56,68.65,144300.0,47.4584,47.5552,47.4307,47.493,144300.0
2006-12-29 14:00:00,68.66,68.66,68.41,68.42,225900.0,47.4999,47.4999,47.3269,47.3339,225900.0
2006-12-29 14:30:00,68.43,68.5,68.29,68.47,284800.0,47.3408,47.3892,47.2439,47.3685,284800.0
2006-12-29 15:00:00,68.46,68.57,68.3,68.36,323600.0,47.3615,47.4376,47.2508,47.2924,323600.0
2006-12-29 15:30:00,68.36,68.41,68.27,68.31,705600.0,47.2924,47.3269,47.2301,47.2578,705600.0
2007-01-03 09:30:00,68.36,69.48,68.25,68.64,1673500.0,47.2924,48.0672,47.2163,47.4861,1673500.0
2007-01-03 10:00:00,68.59,69.21,68.55,69.16,1006000.0,47.4515,47.8804,47.4238,47.8458,1006000.0
2007-01-03 10:30:00,69.16,69.46,69.09,69.2,660300.0,47.8458,48.0534,47.7974,47.8735,660300.0
2007-01-03 11:00:00,69.2,69.34,69.05,69.3,1026900.0,47.8735,47.9703,47.7697,47.9427,1026900.0
2007-01-03 11:30:00,69.3,69.4,69.19,69.35,475100.0,47.9427,48.0118,47.8666,47.9773,475100.0
2007-01-03 12:00:00,69.35,69.4,69.19,69.19,339900.0,47.9773,48.0118,47.8666,47.8666,339900.0
2007-01-03 12:30:00,69.19,69.4,69.14,69.22,248700.0,47.8666,48.0118,47.832,47.8873,248700.0
2007-01-03 13:00:00,69.21,69.35,68.8,68.88,725900.0,47.8804,47.9773,47.5968,47.6521,725900.0
2007-01-03 13:30:00,68.88,69.05,68.65,68.67,1126300.0,47.6521,47.7697,47.493,47.5068,1126300.0
2007-01-03 14:00:00,68.67,68.8,68.32,68.53,1118800.0,47.5068,47.5968,47.2647,47.41,1118800.0
2007-01-03 14:30:00,68.51,68.57,67.86,67.92,1000200.0,47.3961,47.4376,46.9465,46.988,1000200.0
2007-01-03 15:00:00,67.94,68.34,67.85,68.26,785900.0,47.0018,47.2785,46.9395,47.2232,785900.0
2007-01-03 15:30:00,68.25,68.4,68.14,68.4,763200.0,47.2163,47.32,47.1402,47.32,763200.0
2007-01-04 09:30:00,69.47,70.0,68.97,69.72,2427000.0,48.0603,48.4269,47.7144,48.2332,2427000.0
2007-01-04 10:00:00,69.73,69.91,69.22,69.88,841800.0,48.2401,48.3647,47.8873,48.3439,841800.0
2007-01-04 10:30:00,69.88,70.3,69.87,70.12,982600.0,48.3439,48.6345,48.337,48.5099,982600.0
2007-01-04 11:00:00,70.12,70.48,70.1,70.27,940500.0,48.5099,48.759,48.4961,48.6137,940500.0
2007-01-04 11:30:00,70.27,70.53,70.19,70.29,661400.0,48.6137,48.7936,48.5584,48.6276,661400.0
2007-01-04 12:00:00,70.29,70.73,70.29,70.62,686200.0,48.6276,48.932,48.6276,48.8559,686200.0
2007-01-04 12:30:00,70.62,70.78,70.49,70.62,698700.0,48.8559,48.9665,48.7659,48.8559,698700.0
2007-01-04 13:00:00,70.63,71.05,70.62,70.88,1807800.0,48.8628,49.1533,48.8559,49.0357,1807800.0
2007-01-04 13:30:00,70.88,70.99,70.71,70.81,842300.0,49.0357,49.1118,48.9181,48.9873,842300.0
2007-01-04 14:00:00,70.82,71.07,70.65,71.01,738300.0,48.9942,49.1672,48.8766,49.1257,738300.0
2007-01-04 14:30:00,71.02,71.56,70.99,71.45,1172000.0,49.1326,49.5062,49.1118,49.4301,1172000.0
2007-01-04 15:00:00,71.48,71.67,71.43,71.6,1095300.0,49.4508,49.5823,49.4162,49.5338,1095300.0
2007-01-04 15:30:00,71.59,71.87,71.22,71.34,2083600.0,49.5269,49.7206,49.2709,49.354,2083600.0
2007-01-05 09:30:00,71.34,72.08,71.01,71.6,2264400.0,49.354,49.8659,49.1257,49.5338,2264400.0
2007-01-05 10:00:00,71.61,71.91,71.35,71.87,1034600.0,49.5407,49.7483,49.3609,49.7206,1034600.0
2007-01-05 10:30:00,71.87,72.04,71.77,71.9,791200.0,49.7206,49.8382,49.6514,49.7414,791200.0
2007-01-05 11:00:00,71.9,71.93,71.19,71.19,980900.0,49.7414,49.7621,49.2502,49.2502,980900.0
2007-01-05 11:30:00,71.2,71.41,71.12,71.36,610900.0,49.2571,49.4024,49.2018,49.3678,610900.0
2007-01-05 12:00:00,71.35,71.64,71.3,71.51,420400.0,49.3609,49.5615,49.3263,49.4716,420400.0
2007-01-05 12:30:00,71.52,71.65,71.45,71.58,223500.0,49.4785,49.5684,49.4301,49.52,223500.0
2007-01-05 13:00:00,71.59,72.01,71.47,71.86,517800.0,49.5269,49.8175,49.4439,49.7137,517800.0
2007-01-05 13:30:00,71.86,71.87,71.38,71.63,465300.0,49.7137,49.7206,49.3816,49.5546,465300.0
2007-01-05 14:00:00,71.63,71.69,71.41,71.68,382600.0,49.5546,49.5961,49.4024,49.5892,382600.0
2007-01-05 14:30:00,71.69,71.72,71.39,71.4,314800.0,49.5961,49.6168,49.3886,49.3955,314800.0
2007-01-05 15:00:00,71.4,71.63,71.18,71.53,743300.0,49.3955,49.5546,49.2433,49.4854,743300.0
2007-01-05 15:30:00,71.54,71.64,71.37,71.47,557200.0,49.4923,49.5615,49.3747,49.4439,557200.0
2007-01-08 09:30:00,71.55,71.81,71.22,71.37,615900.0,49.4992,49.6791,49.2709,49.3747,615900.0
2007-01-08 10:00:00,71.36,71.69,71.22,71.3,386500.0,49.3678,49.5961,49.2709,49.3263,386500.0
2007-01-08 10:30:00,71.3,71.75,71.3,71.67,406600.0,49.3263,49.6376,49.3263,49.5823,406600.0
2007-01-08 11:00:00,71.67,71.89,71.62,71.7,555200.0,49.5823,49.7345,49.5477,49.603,555200.0
2007-01-08 11:30:00,71.7,71.73,71.11,71.39,772800.0,49.603,49.6238,49.1948,49.3886,772800.0
2007-01-08 12:00:00,71.38,71.38,71.02,71.03,399200.0,49.3816,49.3816,49.1326,49.1395,399200.0
2007-01-08 12:30:00,71.04,71.11,70.79,71.02,431000.0,49.1464,49.1948,48.9735,49.1326,431000.0
2007-01-08 13:00:00,71.03,71.03,70.8,70.86,291100.0,49.1395,49.1395,48.9804,49.0219,291100.0
2007-01-08 13:30:00,70.86,71.12,70.85,71.05,337500.0,49.0219,49.2018,49.015,49.1533,337500.0
2007-01-08 14:00:00,71.05,71.17,70.95,71.11,268900.0,49.1533,49.2364,49.0842,49.1948,268900.0
2007-01-08 14:30:00,71.11,71.12,70.79,70.8,390700.0,49.1948,49.2018,48.9735,48.9804,390700.0
2007-01-08 15:00:00,70.8,71.11,70.8,70.96,539700.0,48.9804,49.1948,48.9804,49.0911,539700.0
2007-01-08 15:30:00,70.96,71.1,70.88,70.91,586000.0,49.0911,49.1879,49.0357,49.0565,586000.0
2007-01-09 09:30:00,71.17,71.31,70.67,71.12,1125600.0,49.2364,49.3332,48.8904,49.2018,1125600.0
2007-01-09 10:00:00,71.11,71.38,70.9,71.29,751300.0,49.1948,49.3816,49.0496,49.3194,751300.0
2007-01-09 10:30:00,71.3,71.62,71.28,71.47,513600.0,49.3263,49.5477,49.3125,49.4439,513600.0
2007-01-09 11:00:00,71.47,71.54,71.37,71.38,657400.0,49.4439,49.4923,49.3747,49.3816,657400.0
2007-01-09 11:30:00,71.39,71.64,71.38,71.56,438000.0,49.3886,49.5615,49.3816,49.5062,438000.0
2007-01-09 12:00:00,71.56,71.66,71.43,71.49,385600.0,49.5062,49.5753,49.4162,49.4577,385600.0
2007-01-09 12:30:00,71.48,71.59,71.41,71.49,323300.0,49.4508,49.5269,49.4024,49.4577,323300.0
2007-01-09 13:00:00,71.49,71.57,71.43,71.48,366900.0,49.4577,49.5131,49.4162,49.4508,366900.0
2007-01-09 13:30:00,71.49,71.68,71.44,71.53,336700.0,49.4577,49.5892,49.4231,49.4854,336700.0
2007-01-09 14:00:00,71.52,71.6,71.49,71.51,300100.0,49.4785,49.5338,49.4577,49.4716,300100.0
2007-01-09 14:30:00,71.51,71.53,71.4,71.49,324300.0,49.4716,49.4854,49.3955,49.4577,324300.0
2007-01-09 15:00:00,71.49,71.55,71.35,71.46,331800.0,49.4577,49.4992,49.3609,49.437,331800.0
2007-01-09 15:30:00,71.46,71.56,71.22,71.29,658800.0,49.437,49.5062,49.2709,49.3194,658800.0
2007-01-10 09:30:00,70.93,71.11,70.77,71.03,642000.0,49.0703,49.1948,48.9596,49.1395,642000.0
2007-01-10 10:00:00,71.02,71.11,70.85,71.02,508800.0,49.1326,49.1948,49.015,49.1326,508800.0
2007-01-10 10:30:00,71.03,71.24,70.9,71.02,526800.0,49.1395,49.2848,49.0496,49.1326,526800.0
2007-01-10 11:00:00,71.0,71.05,70.82,70.86,364700.0,49.1187,49.1533,48.9942,49.0219,364700.0
2007-01-10 11:30:00,70.86,71.0,70.8,71.0,363800.0,49.0219,49.1187,48.9804,49.1187,363800.0
2007-01-10 12:00:00,71.0,71.01,70.77,70.77,318700.0,49.1187,49.1257,48.9596,48.9596,318700.0
2007-01-10 12:30:00,70.78,70.91,70.7,70.88,276600.0,48.9665,49.0565,48.9112,49.0357,276600.0
2007-01-10 13:00:00,70.87,70.96,70.83,70.9,323600.0,49.0288,49.0911,49.0011,49.0496,323600.0
2007-01-10 13:30:00,70.89,71.06,70.83,70.91,399900.0,49.0426,49.1603,49.0011,49.0565,399900.0
2007-01-10 14:00:00,70.91,71.0,70.77,70.83,286600.0,49.0565,49.1187,48.9596,49.0011,286600.0
2007-01-10 14:30:00,70.83,71.12,70.75,70.92,362400.0,49.0011,49.2018,48.9458,49.0634,362400.0
2007-01-10 15:00:00,70.93,70.97,70.88,70.94,308400.0,49.0703,49.098,49.0357,49.0772,308400.0
2007-01-10 15:30:00,70.95,71.07,70.93,71.03,626400.0,49.0842,49.1672,49.0703,49.1395,626400.0
2007-01-11 09:30:00,71.16,71.25,70.74,70.98,565700.0,49.2294,49.2917,48.9389,49.1049,565700.0
2007-01-11 10:00:00,70.99,71.18,70.95,71.1,375300.0,49.1118,49.2433,49.0842,49.1879,375300.0
2007-01-11 10:30:00,71.09,71.4,71.02,71.36,488100.0,49.181,49.3955,49.1326,49.3678,488100.0
2007-01-11 11:00:00,71.37,72.0,71.33,71.81,861700.0,49.3747,49.8106,49.347,49.6791,861700.0
2007-01-11 11:30:00,71.82,71.98,71.74,71.93,331300.0,49.686,49.7967,49.6307,49.7621,331300.0
2007-01-11 12:00:00,71.94,72.05,71.87,71.99,559200.0,49.769,49.8451,49.7206,49.8036,559200.0
2007-01-11 12:30:00,71.99,72.19,71.93,72.15,400000.0,49.8036,49.942,49.7621,49.9143,400000.0
2007-01-11 13:00:00,72.15,72.16,71.78,71.84,339000.0,49.9143,49.9212,49.6584,49.6999,339000.0
2007-01-11 13:30:00,71.85,72.0,71.81,71.94,281300.0,49.7068,49.8106,49.6791,49.769,281300.0
2007-01-11 14:00:00,71.92,72.05,71.75,72.03,514400.0,49.7552,49.8451,49.6376,49.8313,514400.0
2007-01-11 14:30:00,72.02,72.13,71.91,72.07,364300.0,49.8244,49.9005,49.7483,49.859,364300.0
2007-01-11 15:00:00,72.07,72.21,71.76,71.93,556700.0,49.859,49.9558,49.6445,49.7621,556700.0
2007-01-11 15:30:00,71.93,71.99,71.69,71.88,705600.0,49.7621,49.8036,49.5961,49.7275,705600.0
2007-01-12 09:30:00,72.0,72.99,72.0,72.85,1157900.0,49.8106,50.4955,49.8106,50.3986,1157900.0
2007-01-12 10:00:00,72.85,73.0,72.68,72.9,1100600.0,50.3986,50.5024,50.281,50.4332,1100600.0
2007-01-12 10:30:00,72.9,72.98,72.83,72.95,694600.0,50.4332,50.4885,50.3848,50.4678,694600.0
2007-01-12 11:00:00,72.95,73.08,72.89,73.04,937000.0,50.4678,50.5577,50.4263,50.53,937000.0
2007-01-12 11:30:00,73.03,73.24,72.99,73.2,467600.0,50.5231,50.6684,50.4955,50.6407,467600.0
2007-01-12 12:00:00,73.2,73.35,73.14,73.32,521100.0,50.6407,50.7445,50.5992,50.7238,521100.0
2007-01-12 12:30:00,73.32,73.57,73.29,73.4,671600.0,50.7238,50.8967,50.703,50.7791,671600.0
2007-01-12 13:00:00,73.4,73.4,73.2,73.24,475900.0,50.7791,50.7791,50.6407,50.6684,475900.0
2007-01-12 13:30:00,73.24,73.42,73.24,73.38,402700.0,50.6684,50.7929,50.6684,50.7653,402700.0
2007-01-12 14:00:00,73.38,73.46,73.29,73.34,370500.0,50.7653,50.8206,50.703,50.7376,370500.0
2007-01-12 14:30:00,73.35,73.35,73.14,73.19,616100.0,50.7445,50.7445,50.5992,50.6338,616100.0
2007-01-12 15:00:00,73.19,73.35,73.12,73.34,745300.0,50.6338,50.7445,50.5854,50.7376,745300.0
2007-01-12 15:30:00,73.34,73.34,73.15,73.26,1255900.0,50.7376,50.7376,50.6061,50.6822,1255900.0
2007-01-16 09:30:00,73.36,73.57,72.94,73.01,822400.0,50.7514,50.8967,50.4609,50.5093,822400.0
2007-01-16 10:00:00,73.0,73.4,72.77,73.07,452300.0,50.5024,50.7791,50.3433,50.5508,452300.0
2007-01-16 10:30:00,73.04,73.21,73.0,73.09,269400.0,50.53,50.6477,50.5024,50.5646,269400.0
2007-01-16 11:00:00,73.06,73.12,72.93,73.06,244000.0,50.5439,50.5854,50.4539,50.5439,244000.0
2007-01-16 11:30:00,73.07,73.24,72.95,73.1,288500.0,50.5508,50.6684,50.4678,50.5716,288500.0
2007-01-16 12:00:00,73.1,73.24,73.09,73.19,271400.0,50.5716,50.6684,50.5646,50.6338,271400.0
2007-01-16 12:30:00,73.19,73.29,73.05,73.19,342200.0,50.6338,50.703,50.537,50.6338,342200.0
2007-01-16 13:00:00,73.2,73.33,73.14,73.21,232900.0,50.6407,50.7307,50.5992,50.6477,232900.0
2007-01-16 13:30:00,73.22,73.34,73.15,73.31,218200.0,50.6546,50.7376,50.6061,50.7168,218200.0
2007-01-16 14:00:00,73.31,73.46,73.14,73.39,289500.0,50.7168,50.8206,50.5992,50.7722,289500.0
2007-01-16 14:30:00,73.39,73.58,73.39,73.44,366700.0,50.7722,50.9036,50.7722,50.8068,366700.0
2007-01-16 15:00:00,73.44,73.46,73.29,73.45,344800.0,50.8068,50.8206,50.703,50.8137,344800.0
2007-01-16 15:30:00,73.45,73.49,73.26,73.48,592800.0,50.8137,50.8414,50.6822,50.8344,592800.0
2007-01-17 09:30:00,73.5,73.78,73.34,73.59,772500.0,50.8483,51.042,50.7376,50.9105,772500.0
2007-01-17 10:00:00,73.61,73.62,73.25,73.32,419700.0,50.9244,50.9313,50.6753,50.7238,419700.0
2007-01-17 10:30:00,73.37,73.78,73.2,73.71,465600.0,50.7583,51.042,50.6407,50.9936,465600.0
2007-01-17 11:00:00,73.73,73.96,73.56,73.63,343500.0,51.0074,51.1665,50.8898,50.9382,343500.0
2007-01-17 11:30:00,73.64,73.77,73.53,73.73,235100.0,50.9451,51.0351,50.869,51.0074,235100.0
2007-01-17 12:00:00,73.73,74.0,73.68,73.86,477400.0,51.0074,51.1942,50.9728,51.0973,477400.0
2007-01-17 12:30:00,73.87,74.0,73.85,73.93,240100.0,51.1042,51.1942,51.0904,51.1458,240100.0
2007-01-17 13:00:00,73.92,74.08,73.69,73.72,357400.0,51.1388,51.2495,50.9797,51.0005,357400.0
2007-01-17 13:30:00,73.72,73.84,73.64,73.8,252800.0,51.0005,51.0835,50.9451,51.0558,252800.0
2007-01-17 14:00:00,73.78,73.96,73.57,73.83,376900.0,51.042,51.1665,50.8967,51.0766,376900.0
2007-01-17 14:30:00,73.82,73.88,73.63,73.77,424400.0,51.0697,51.1112,50.9382,51.0351,424400.0
2007-01-17 15:00:00,73.76,73.84,73.59,73.83,655700.0,51.0281,51.0835,50.9105,51.0766,655700.0
2007-01-17 15:30:00,73.83,74.04,73.8,73.95,663900.0,51.0766,51.2219,51.0558,51.1596,663900.0
2007-01-18 09:30:00,73.99,74.35,73.93,74.25,936600.0,51.1873,51.4363,51.1458,51.3671,936600.0
2007-01-18 10:00:00,74.25,74.25,73.45,74.03,1005900.0,51.3671,51.3671,50.8137,51.2149,1005900.0
2007-01-18 10:30:00,74.02,74.07,73.72,73.76,552100.0,51.208,51.2426,51.0005,51.0281,552100.0
2007-01-18 11:00:00,73.8,74.11,73.75,74.0,422200.0,51.0558,51.2703,51.0212,51.1942,422200.0
2007-01-18 11:30:00,73.99,74.16,73.93,73.98,376700.0,51.1873,51.3049,51.1458,51.1803,376700.0
2007-01-18 12:00:00,73.98,74.15,73.84,73.89,473900.0,51.1803,51.298,51.0835,51.1181,473900.0
2007-01-18 12:30:00,73.89,73.91,73.68,73.82,342000.0,51.1181,51.1319,50.9728,51.0697,342000.0
2007-01-18 13:00:00,73.82,73.93,73.72,73.84,206700.0,51.0697,51.1458,51.0005,51.0835,206700.0
2007-01-18 13:30:00,73.84,73.94,73.69,73.7,249600.0,51.0835,51.1527,50.9797,50.9866,249600.0
2007-01-18 14:00:00,73.69,73.97,73.58,73.66,516500.0,50.9797,51.1734,50.9036,50.959,516500.0
2007-01-18 14:30:00,73.66,73.74,73.36,73.55,441900.0,50.959,51.0143,50.7514,50.8829,441900.0
2007-01-18 15:00:00,73.6,73.65,73.47,73.61,637800.0,50.9175,50.952,50.8275,50.9244,637800.0
2007-01-18 15:30:00,73.61,73.92,73.48,73.67,752300.0,50.9244,51.1388,50.8344,50.9659,752300.0
2007-01-19 09:30:00,73.9,74.56,73.75,74.03,2307900.0,51.125,51.5816,51.0212,51.2149,2307900.0
2007-01-19 10:00:00,74.03,74.32,74.02,74.24,382200.0,51.2149,51.4156,51.208,51.3602,382200.0
2007-01-19 10:30:00,74.24,74.53,74.1,74.3,567900.0,51.3602,51.5608,51.2634,51.4017,567900.0
2007-01-19 11:00:00,74.3,74.49,74.14,74.14,487600.0,51.4017,51.5332,51.291,51.291,487600.0
2007-01-19 11:30:00,74.16,74.28,74.09,74.19,344900.0,51.3049,51.3879,51.2564,51.3256,344900.0
2007-01-19 12:00:00,74.19,74.27,74.09,74.09,274800.0,51.3256,51.381,51.2564,51.2564,274800.0
2007-01-19 12:30:00,74.09,74.13,73.99,74.02,170300.0,51.2564,51.2841,51.1873,51.208,170300.0
2007-01-19 13:00:00,74.03,74.2,74.0,74.18,362800.0,51.2149,51.3325,51.1942,51.3187,362800.0
2007-01-19 13:30:00,74.17,74.23,74.03,74.09,204400.0,51.3118,51.3533,51.2149,51.2564,204400.0
2007-01-19 14:00:00,74.06,74.22,74.0,74.04,263700.0,51.2357,51.3464,51.1942,51.2219,263700.0
2007-01-19 14:30:00,74.05,74.2,73.99,74.08,216300.0,51.2288,51.3325,51.1873,51.2495,216300.0
2007-01-19 15:00:00,74.07,74.2,73.96,74.05,197700.0,51.2426,51.3325,51.1665,51.2288,197700.0
2007-01-19 15:30:00,74.04,74.28,73.98,74.21,586600.0,51.2219,51.3879,51.1803,51.3395,586600.0
2007-01-22 09:30:00,75.75,76.94,74.25,76.92,5388700.0,52.4049,53.2281,51.3671,53.2143,5388700.0
2007-01-22 10:00:00,76.92,76.95,75.99,76.06,2607200.0,53.2143,53.235,52.5709,52.6193,2607200.0
2007-01-22 10:30:00,76.05,76.35,75.89,76.22,1407000.0,52.6124,52.8199,52.5017,52.73,1407000.0
2007-01-22 11:00:00,76.21,76.3,76.0,76.06,1026600.0,52.7231,52.7854,52.5778,52.6193,1026600.0
2007-01-22 11:30:00,76.07,76.35,76.03,76.16,831300.0,52.6262,52.8199,52.5986,52.6885,831300.0
2007-01-22 12:00:00,76.16,76.22,75.88,76.01,640400.0,52.6885,52.73,52.4948,52.5847,640400.0
2007-01-22 12:30:00,76.01,76.14,75.89,76.01,416300.0,52.5847,52.6747,52.5017,52.5847,416300.0
2007-01-22 13:00:00,76.0,76.13,75.95,76.1,493600.0,52.5778,52.6677,52.5432,52.647,493600.0
2007-01-22 13:30:00,76.1,76.19,76.0,76.11,369100.0,52.647,52.7093,52.5778,52.6539,369100.0
2007-01-22 14:00:00,76.11,76.24,76.01,76.05,312700.0,52.6539,52.7438,52.5847,52.6124,312700.0
2007-01-22 14:30:00,76.04,76.23,75.96,76.06,454500.0,52.6055,52.7369,52.5501,52.6193,454500.0
2007-01-22 15:00:00,76.05,76.08,75.73,75.76,669400.0,52.6124,52.6332,52.391,52.4118,669400.0
2007-01-22 15:30:00,75.75,76.0,75.73,75.86,1102500.0,52.4049,52.5778,52.391,52.481,1102500.0
2007-01-23 09:30:00,75.25,75.85,75.0,75.1,2066900.0,52.059,52.474,51.886,51.9552,2066900.0
2007-01-23 10:00:00,75.11,75.24,74.87,75.02,1190300.0,51.9621,52.052,51.7961,51.8998,1190300.0
2007-01-23 10:30:00,75.02,75.12,74.86,74.88,868400.0,51.8998,51.969,51.7891,51.803,868400.0
2007-01-23 11:00:00,74.87,75.23,74.76,75.23,823400.0,51.7961,52.0451,51.72,52.0451,823400.0
2007-01-23 11:30:00,75.22,75.34,75.03,75.15,941000.0,52.0382,52.1212,51.9068,51.9898,941000.0
2007-01-23 12:00:00,75.15,75.21,74.77,74.93,419000.0,51.9898,52.0313,51.7269,51.8376,419000.0
2007-01-23 12:30:00,74.93,75.16,74.82,75.02,323100.0,51.8376,51.9967,51.7615,51.8998,323100.0
2007-01-23 13:00:00,75.01,75.07,74.85,74.87,303500.0,51.8929,51.9344,51.7822,51.7961,303500.0
2007-01-23 13:30:00,74.87,75.87,74.67,74.88,465100.0,51.7961,52.4879,51.6577,51.803,465100.0
2007-01-23 14:00:00,74.88,75.75,74.48,74.6,876800.0,51.803,52.4049,51.5263,51.6093,876800.0
2007-01-23 14:30:00,74.6,74.74,74.35,74.63,815300.0,51.6093,51.7061,51.4363,51.63,815300.0
2007-01-23 15:00:00,74.63,74.82,74.52,74.79,669500.0,51.63,51.7615,51.5539,51.7407,669500.0
2007-01-23 15:30:00,74.8,74.8,74.51,74.58,959500.0,51.7476,51.7476,51.547,51.5954,959500.0
2007-01-24 09:30:00,74.44,74.6,74.15,74.34,1101200.0,51.4986,51.6093,51.298,51.4294,1101200.0
2007-01-24 10:00:00,74.33,74.45,74.0,74.26,806800.0,51.4225,51.5055,51.1942,51.3741,806800.0
2007-01-24 10:30:00,74.27,74.57,74.27,74.55,366800.0,51.381,51.5885,51.381,51.5747,366800.0
2007-01-24 11:00:00,74.54,74.84,74.47,74.67,425200.0,51.5678,51.7753,51.5193,51.6577,425200.0
2007-01-24 11:30:00,74.68,75.06,74.66,74.82,655100.0,51.6646,51.9275,51.6508,51.7615,655100.0
2007-01-24 12:00:00,74.83,74.89,74.8,74.87,392900.0,51.7684,51.8099,51.7476,51.7961,392900.0
2007-01-24 12:30:00,74.87,74.87,74.75,74.77,355800.0,51.7961,51.7961,51.713,51.7269,355800.0
2007-01-24 13:00:00,74.77,74.91,74.75,74.88,387700.0,51.7269,51.8237,51.713,51.803,387700.0
2007-01-24 13:30:00,74.87,74.98,74.85,74.9,371700.0,51.7961,51.8722,51.7822,51.8168,371700.0
2007-01-24 14:00:00,74.92,74.94,74.85,74.88,389300.0,51.8307,51.8445,51.7822,51.803,389300.0
2007-01-24 14:30:00,74.88,74.95,74.85,74.94,339500.0,51.803,51.8514,51.7822,51.8445,339500.0
2007-01-24 15:00:00,74.95,75.08,74.93,75.03,534600.0,51.8514,51.9413,51.8376,51.9068,534600.0
2007-01-24 15:30:00,75.03,75.14,74.99,75.14,654900.0,51.9068,51.9829,51.8791,51.9829,654900.0
2007-01-25 09:30:00,74.83,74.96,73.0,74.7,698800.0,51.7684,51.8583,50.5024,51.6785,698800.0
2007-01-25 10:00:00,74.71,74.86,74.32,74.56,909600.0,51.6854,51.7891,51.4156,51.5816,909600.0
2007-01-25 10:30:00,74.55,74.78,74.49,74.62,741000.0,51.5747,51.7338,51.5332,51.6231,741000.0
2007-01-25 11:00:00,74.64,74.69,74.48,74.52,199900.0,51.6369,51.6715,51.5263,51.5539,199900.0
2007-01-25 11:30:00,74.52,74.64,74.5,74.59,267900.0,51.5539,51.6369,51.5401,51.6024,267900.0
2007-01-25 12:00:00,74.6,74.79,74.5,74.57,362500.0,51.6093,51.7407,51.5401,51.5885,362500.0
2007-01-25 12:30:00,74.58,74.85,74.55,74.83,344400.0,51.5954,51.7822,51.5747,51.7684,344400.0
2007-01-25 13:00:00,74.84,74.91,74.75,74.88,319000.0,51.7753,51.8237,51.713,51.803,319000.0
2007-01-25 13:30:00,74.89,74.99,74.51,74.54,555300.0,51.8099,51.8791,51.547,51.5678,555300.0
2007-01-25 14:00:00,74.54,74.71,74.45,74.63,676500.0,51.5678,51.6854,51.5055,51.63,676500.0
2007-01-25 14:30:00,74.64,74.94,74.55,74.88,681700.0,51.6369,51.8445,51.5747,51.803,681700.0
2007-01-25 15:00:00,74.88,74.96,74.55,74.67,902400.0,51.803,51.8583,51.5747,51.6577,902400.0
2007-01-25 15:30:00,74.66,75.01,74.55,74.99,1482700.0,51.6508,51.8929,51.5747,51.8791,1482700.0
2007-01-26 09:30:00,71.69,71.89,70.92,71.29,7373600.0,49.5961,49.7345,49.0634,49.3194,7373600.0
2007-01-26 10:00:00,71.28,71.78,71.11,71.57,3728300.0,49.3125,49.6584,49.1948,49.5131,3728300.0
2007-01-26 10:30:00,71.57,71.58,71.02,71.4,2448000.0,49.5131,49.52,49.1326,49.3955,2448000.0
2007-01-26 11:00:00,71.4,71.41,71.05,71.3,2432200.0,49.3955,49.4024,49.1533,49.3263,2432200.0
2007-01-26 11:30:00,71.28,71.3,70.95,71.08,1188600.0,49.3125,49.3263,49.0842,49.1741,1188600.0
2007-01-26 12:00:00,71.09,71.5,70.95,71.31,1227000.0,49.181,49.4647,49.0842,49.3332,1227000.0
2007-01-26 12:30:00,71.31,71.4,71.1,71.25,1173900.0,49.3332,49.3955,49.1879,49.2917,1173900.0
2007-01-26 13:00:00,71.25,71.32,71.1,71.15,965900.0,49.2917,49.3401,49.1879,49.2225,965900.0
2007-01-26 13:30:00,71.15,71.29,71.0,71.16,918400.0,49.2225,49.3194,49.1187,49.2294,918400.0
2007-01-26 14:00:00,71.16,71.5,71.12,71.31,1205700.0,49.2294,49.4647,49.2018,49.3332,1205700.0
2007-01-26 14:30:00,71.31,71.4,71.25,71.37,572200.0,49.3332,49.3955,49.2917,49.3747,572200.0
2007-01-26 15:00:00,71.38,71.68,71.35,71.42,1390800.0,49.3816,49.5892,49.3609,49.4093,1390800.0
2007-01-26 15:30:00,71.41,71.63,71.27,71.45,2427200.0,49.4024,49.5546,49.3055,49.4301,2427200.0
2007-01-29 09:30:00,71.31,71.34,71.04,71.04,1016200.0,49.3332,49.354,49.1464,49.1464,1016200.0
2007-01-29 10:00:00,71.04,71.1,70.59,70.59,1055900.0,49.1464,49.1879,48.8351,48.8351,1055900.0
2007-01-29 10:30:00,70.6,70.7,70.06,70.07,1270100.0,48.842,48.9112,48.4684,48.4754,1270100.0
2007-01-29 11:00:00,70.07,70.5,69.94,70.29,1796800.0,48.4754,48.7728,48.3854,48.6276,1796800.0
2007-01-29 11:30:00,70.3,70.54,70.19,70.5,1445500.0,48.6345,48.8005,48.5584,48.7728,1445500.0
2007-01-29 12:00:00,70.51,70.52,70.3,70.33,766100.0,48.7798,48.7867,48.6345,48.6552,766100.0
2007-01-29 12:30:00,70.33,70.56,70.2,70.49,586500.0,48.6552,48.8143,48.5653,48.7659,586500.0
2007-01-29 13:00:00,70.5,70.7,70.48,70.5,494400.0,48.7728,48.9112,48.759,48.7728,494400.0
2007-01-29 13:30:00,70.5,70.55,70.22,70.27,615500.0,48.7728,48.8074,48.5791,48.6137,615500.0
2007-01-29 14:00:00,70.26,70.4,70.01,70.19,910400.0,48.6068,48.7037,48.4338,48.5584,910400.0
2007-01-29 14:30:00,70.18,70.22,69.86,70.1,830600.0,48.5515,48.5791,48.3301,48.4961,830600.0
2007-01-29 15:00:00,70.09,70.12,69.94,70.0,865700.0,48.4892,48.5099,48.3854,48.4269,865700.0
2007-01-29 15:30:00,70.0,70.23,69.9,69.95,1467900.0,48.4269,48.586,48.3577,48.3923,1467900.0
2007-01-30 09:30:00,70.62,70.85,70.41,70.47,1619700.0,48.8559,49.015,48.7106,48.7521,1619700.0
2007-01-30 10:00:00,70.48,70.82,70.42,70.81,877600.0,48.759,48.9942,48.7175,48.9873,877600.0
2007-01-30 10:30:00,70.81,70.94,70.62,70.8,780500.0,48.9873,49.0772,48.8559,48.9804,780500.0
2007-01-30 11:00:00,70.81,70.94,70.8,70.9,941100.0,48.9873,49.0772,48.9804,49.0496,941100.0
2007-01-30 11:30:00,70.9,71.13,70.84,70.84,1160000.0,49.0496,49.2087,49.0081,49.0081,1160000.0
2007-01-30 12:00:00,70.84,71.01,70.83,71.0,721000.0,49.0081,49.1257,49.0011,49.1187,721000.0
2007-01-30 12:30:00,71.0,71.01,70.87,70.91,555900.0,49.1187,49.1257,49.0288,49.0565,555900.0
2007-01-30 13:00:00,70.91,70.98,70.67,70.8,427800.0,49.0565,49.1049,48.8904,48.9804,427800.0
2007-01-30 13:30:00,70.8,71.1,70.67,70.73,373800.0,48.9804,49.1879,48.8904,48.932,373800.0
2007-01-30 14:00:00,70.73,70.75,70.61,70.65,294700.0,48.932,48.9458,48.8489,48.8766,294700.0
2007-01-30 14:30:00,70.64,70.65,70.42,70.45,1088200.0,48.8697,48.8766,48.7175,48.7382,1088200.0
2007-01-30 15:00:00,70.46,70.5,70.23,70.31,928400.0,48.7452,48.7728,48.586,48.6414,928400.0
2007-01-30 15:30:00,70.31,70.53,70.25,70.33,1072800.0,48.6414,48.7936,48.5999,48.6552,1072800.0
2007-01-31 09:30:00,70.4,70.4,69.91,70.07,921500.0,48.7037,48.7037,48.3647,48.4754,921500.0
2007-01-31 10:00:00,70.08,70.17,69.9,70.11,925200.0,48.4823,48.5445,48.3577,48.503,925200.0
2007-01-31 10:30:00,70.11,70.46,70.1,70.26,1297300.0,48.503,48.7452,48.4961,48.6068,1297300.0
2007-01-31 11:00:00,70.26,70.29,70.11,70.18,345800.0,48.6068,48.6276,48.503,48.5515,345800.0
2007-01-31 11:30:00,70.17,70.26,70.1,70.22,258800.0,48.5445,48.6068,48.4961,48.5791,258800.0
2007-01-31 12:00:00,70.23,70.26,70.15,70.23,234700.0,48.586,48.6068,48.5307,48.586,234700.0
2007-01-31 12:30:00,70.24,70.26,70.14,70.24,244300.0,48.593,48.6068,48.5238,48.593,244300.0
2007-01-31 13:00:00,70.23,70.3,70.2,70.24,175800.0,48.586,48.6345,48.5653,48.593,175800.0
2007-01-31 13:30:00,70.25,70.27,70.01,70.04,383900.0,48.5999,48.6137,48.4338,48.4546,383900.0
2007-01-31 14:00:00,70.06,70.38,69.97,70.11,738200.0,48.4684,48.6898,48.4062,48.503,738200.0
2007-01-31 14:30:00,70.09,70.39,70.07,70.25,684100.0,48.4892,48.6967,48.4754,48.5999,684100.0
2007-01-31 15:00:00,70.26,70.57,70.21,70.43,577400.0,48.6068,48.8213,48.5722,48.7244,577400.0
2007-01-31 15:30:00,70.43,70.49,70.35,70.39,619300.0,48.7244,48.7659,48.6691,48.6967,619300.0
2007-02-01 09:30:00,70.05,70.25,69.56,69.77,1790400.0,48.4615,48.5999,48.1225,48.2678,1790400.0
2007-02-01 10:00:00,69.78,69.88,69.69,69.76,1142300.0,48.2747,48.3439,48.2125,48.2609,1142300.0
2007-02-01 10:30:00,69.75,69.78,69.52,69.53,863800.0,48.254,48.2747,48.0949,48.1018,863800.0
2007-02-01 11:00:00,69.53,69.57,69.02,69.39,1741700.0,48.1018,48.1295,47.749,48.0049,1741700.0
2007-02-01 11:30:00,69.39,69.5,69.32,69.41,948500.0,48.0049,48.081,47.9565,48.0188,948500.0
2007-02-01 12:00:00,69.42,69.45,69.22,69.23,833300.0,48.0257,48.0464,47.8873,47.8942,833300.0
2007-02-01 12:30:00,69.24,69.57,69.22,69.49,705000.0,47.9012,48.1295,47.8873,48.0741,705000.0
2007-02-01 13:00:00,69.49,69.55,69.39,69.48,623200.0,48.0741,48.1156,48.0049,48.0672,623200.0
2007-02-01 13:30:00,69.48,69.54,69.45,69.48,607800.0,48.0672,48.1087,48.0464,48.0672,607800.0
2007-02-01 14:00:00,69.49,69.6,69.45,69.58,969200.0,48.0741,48.1502,48.0464,48.1364,969200.0
2007-02-01 14:30:00,69.59,69.63,69.5,69.6,772100.0,48.1433,48.171,48.081,48.1502,772100.0
2007-02-01 15:00:00,69.59,69.62,69.48,69.57,826900.0,48.1433,48.164,48.0672,48.1295,826900.0
2007-02-01 15:30:00,69.56,69.63,69.45,69.47,1315700.0,48.1225,48.171,48.0464,48.0603,1315700.0
2007-02-02 09:30:00,69.7,69.96,69.48,69.66,1072300.0,48.2194,48.3993,48.0672,48.1917,1072300.0
2007-02-02 10:00:00,69.66,69.81,69.53,69.8,1490900.0,48.1917,48.2955,48.1018,48.2886,1490900.0
2007-02-02 10:30:00,69.8,69.81,69.69,69.78,822900.0,48.2886,48.2955,48.2125,48.2747,822900.0
2007-02-02 11:00:00,69.78,70.01,69.72,69.78,1312700.0,48.2747,48.4338,48.2332,48.2747,1312700.0
2007-02-02 11:30:00,69.79,69.83,69.54,69.73,469000.0,48.2816,48.3093,48.1087,48.2401,469000.0
2007-02-02 12:00:00,69.73,69.9,69.66,69.7,371400.0,48.2401,48.3577,48.1917,48.2194,371400.0
2007-02-02 12:30:00,69.69,69.76,69.64,69.7,372100.0,48.2125,48.2609,48.1779,48.2194,372100.0
2007-02-02 13:00:00,69.71,69.77,69.64,69.66,534900.0,48.2263,48.2678,48.1779,48.1917,534900.0
2007-02-02 13:30:00,69.67,69.8,69.62,69.7,334800.0,48.1986,48.2886,48.164,48.2194,334800.0
2007-02-02 14:00:00,69.69,69.75,69.47,69.52,739200.0,48.2125,48.254,48.0603,48.0949,739200.0
2007-02-02 14:30:00,69.51,69.59,69.43,69.49,445500.0,48.0879,48.1433,48.0326,48.0741,445500.0
2007-02-02 15:00:00,69.49,69.57,69.46,69.47,412600.0,48.0741,48.1295,48.0534,48.0603,412600.0
2007-02-02 15:30:00,69.47,69.58,69.4,69.44,881600.0,48.0603,48.1364,48.0118,48.0395,881600.0
2007-02-05 09:30:00,69.44,69.68,69.05,69.34,1085200.0,48.0395,48.2056,47.7697,47.9703,1085200.0
2007-02-05 10:00:00,69.35,69.45,69.25,69.39,499900.0,47.9773,48.0464,47.9081,48.0049,499900.0
2007-02-05 10:30:00,69.39,69.5,69.25,69.44,791700.0,48.0049,48.081,47.9081,48.0395,791700.0
2007-02-05 11:00:00,69.44,69.5,69.34,69.45,677100.0,48.0395,48.081,47.9703,48.0464,677100.0
2007-02-05 11:30:00,69.43,69.45,69.35,69.4,591000.0,48.0326,48.0464,47.9773,48.0118,591000.0
2007-02-05 12:00:00,69.4,69.52,69.36,69.51,328500.0,48.0118,48.0949,47.9842,48.0879,328500.0
2007-02-05 12:30:00,69.51,69.83,69.5,69.81,735600.0,48.0879,48.3093,48.081,48.2955,735600.0
2007-02-05 13:00:00,69.81,69.99,69.71,69.93,582300.0,48.2955,48.42,48.2263,48.3785,582300.0
2007-02-05 13:30:00,69.96,70.14,69.95,70.06,749600.0,48.3993,48.5238,48.3923,48.4684,749600.0
2007-02-05 14:00:00,70.05,70.21,70.0,70.15,499100.0,48.4615,48.5722,48.4269,48.5307,499100.0
2007-02-05 14:30:00,70.14,70.2,70.01,70.06,397200.0,48.5238,48.5653,48.4338,48.4684,397200.0
2007-02-05 15:00:00,70.05,70.06,69.82,69.92,619500.0,48.4615,48.4684,48.3024,48.3716,619500.0
2007-02-05 15:30:00,69.93,69.96,69.85,69.86,674400.0,48.3785,48.3993,48.3232,48.3301,674400.0
2007-02-06 09:30:00,70.35,70.5,70.0,70.08,1258200.0,48.6691,48.7728,48.4269,48.4823,1258200.0
2007-02-06 10:00:00,70.07,70.24,69.88,69.9,611500.0,48.4754,48.593,48.3439,48.3577,611500.0
2007-02-06 10:30:00,69.9,69.96,69.38,69.4,888900.0,48.3577,48.3993,47.998,48.0118,888900.0
2007-02-06 11:00:00,69.39,69.52,69.23,69.37,1140400.0,48.0049,48.0949,47.8942,47.9911,1140400.0
2007-02-06 11:30:00,69.36,69.56,69.3,69.3,511500.0,47.9842,48.1225,47.9427,47.9427,511500.0
2007-02-06 12:00:00,69.3,69.48,69.29,69.46,293700.0,47.9427,48.0672,47.9357,48.0534,293700.0
2007-02-06 12:30:00,69.46,69.59,69.32,69.54,434900.0,48.0534,48.1433,47.9565,48.1087,434900.0
2007-02-06 13:00:00,69.54,69.75,69.51,69.6,422600.0,48.1087,48.254,48.0879,48.1502,422600.0
2007-02-06 13:30:00,69.61,69.8,69.59,69.76,1128400.0,48.1571,48.2886,48.1433,48.2609,1128400.0
2007-02-06 14:00:00,69.75,69.78,69.5,69.66,335900.0,48.254,48.2747,48.081,48.1917,335900.0
2007-02-06 14:30:00,69.66,69.67,69.52,69.65,224300.0,48.1917,48.1986,48.0949,48.1848,224300.0
2007-02-06 15:00:00,69.65,69.75,69.64,69.66,439600.0,48.1848,48.254,48.1779,48.1917,439600.0
2007-02-06 15:30:00,69.65,69.71,69.58,69.61,670500.0,48.1848,48.2263,48.1364,48.1571,670500.0
2007-02-07 09:30:00,69.3,69.8,69.3,69.59,624000.0,47.9427,48.2886,47.9427,48.1433,624000.0
2007-02-07 10:00:00,69.6,70.0,69.58,69.75,609700.0,48.1502,48.4269,48.1364,48.254,609700.0
2007-02-07 10:30:00,69.75,69.99,69.62,69.94,537700.0,48.254,48.42,48.164,48.3854,537700.0
2007-02-07 11:00:00,69.94,70.06,69.73,69.73,369600.0,48.3854,48.4684,48.2401,48.2401,369600.0
2007-02-07 11:30:00,69.74,69.8,69.68,69.74,363000.0,48.2471,48.2886,48.2056,48.2471,363000.0
2007-02-07 12:00:00,69.74,69.8,69.67,69.68,296000.0,48.2471,48.2886,48.1986,48.2056,296000.0
2007-02-07 12:30:00,69.68,69.72,69.57,69.64,208900.0,48.2056,48.2332,48.1295,48.1779,208900.0
2007-02-07 13:00:00,69.64,69.88,69.63,69.83,465400.0,48.1779,48.3439,48.171,48.3093,465400.0
2007-02-07 13:30:00,69.83,69.84,69.79,69.84,332500.0,48.3093,48.3162,48.2816,48.3162,332500.0
2007-02-07 14:00:00,69.83,70.25,69.83,70.19,633400.0,48.3093,48.5999,48.3093,48.5584,633400.0
2007-02-07 14:30:00,70.19,70.2,69.84,69.88,556300.0,48.5584,48.5653,48.3162,48.3439,556300.0
2007-02-07 15:00:00,69.88,70.07,69.85,70.05,815300.0,48.3439,48.4754,48.3232,48.4615,815300.0
2007-02-07 15:30:00,70.05,70.06,69.93,70.01,836100.0,48.4615,48.4684,48.3785,48.4338,836100.0
2007-02-08 09:30:00,69.59,70.24,69.55,69.99,1093700.0,48.1433,48.593,48.1156,48.42,1093700.0
2007-02-08 10:00:00,70.0,70.39,69.96,70.24,705100.0,48.4269,48.6967,48.3993,48.593,705100.0
2007-02-08 10:30:00,70.24,70.27,69.94,69.94,901300.0,48.593,48.6137,48.3854,48.3854,901300.0
2007-02-08 11:00:00,69.95,70.05,69.62,70.0,1074700.0,48.3923,48.4615,48.164,48.4269,1074700.0
2007-02-08 11:30:00,70.0,70.05,69.91,69.99,512300.0,48.4269,48.4615,48.3647,48.42,512300.0
2007-02-08 12:00:00,70.0,71.0,69.9,70.03,465200.0,48.4269,49.1187,48.3577,48.4477,465200.0
2007-02-08 12:30:00,70.02,70.16,69.95,70.14,353400.0,48.4408,48.5376,48.3923,48.5238,353400.0
2007-02-08 13:00:00,70.15,70.2,69.94,70.04,255000.0,48.5307,48.5653,48.3854,48.4546,255000.0
2007-02-08 13:30:00,70.03,70.1,69.96,69.97,303100.0,48.4477,48.4961,48.3993,48.4062,303100.0
2007-02-08 14:00:00,69.98,70.08,69.9,70.04,535000.0,48.4131,48.4823,48.3577,48.4546,535000.0
2007-02-08 14:30:00,70.05,70.18,69.99,70.14,324400.0,48.4615,48.5515,48.42,48.5238,324400.0
2007-02-08 15:00:00,70.13,70.16,69.86,69.89,484600.0,48.5169,48.5376,48.3301,48.3508,484600.0
2007-02-08 15:30:00,69.89,69.92,69.72,69.77,915600.0,48.3508,48.3716,48.2332,48.2678,915600.0
2007-02-09 09:30:00,69.9,70.09,69.85,70.0,598300.0,48.3577,48.4892,48.3232,48.4269,598300.0
2007-02-09 10:00:00,70.0,70.01,69.72,69.73,438000.0,48.4269,48.4338,48.2332,48.2401,438000.0
2007-02-09 10:30:00,69.74,69.95,69.53,69.53,660900.0,48.2471,48.3923,48.1018,48.1018,660900.0
2007-02-09 11:00:00,69.53,69.83,69.49,69.69,465200.0,48.1018,48.3093,48.0741,48.2125,465200.0
2007-02-09 11:30:00,69.7,69.82,69.6,69.79,1248400.0,48.2194,48.3024,48.1502,48.2816,1248400.0
2007-02-09 12:00:00,69.79,69.82,69.62,69.64,393800.0,48.2816,48.3024,48.164,48.1779,393800.0
2007-02-09 12:30:00,69.64,69.64,69.39,69.39,735800.0,48.1779,48.1779,48.0049,48.0049,735800.0
2007-02-09 13:00:00,69.38,69.57,69.36,69.45,614500.0,47.998,48.1295,47.9842,48.0464,614500.0
2007-02-09 13:30:00,69.46,69.5,69.31,69.45,567900.0,48.0534,48.081,47.9496,48.0464,567900.0
2007-02-09 14:00:00,69.45,69.51,69.35,69.46,444200.0,48.0464,48.0879,47.9773,48.0534,444200.0
2007-02-09 14:30:00,69.46,69.48,69.0,69.21,1428900.0,48.0534,48.0672,47.7351,47.8804,1428900.0
2007-02-09 15:00:00,69.22,69.36,69.1,69.16,891100.0,47.8873,47.9842,47.8043,47.8458,891100.0
2007-02-09 15:30:00,69.16,69.25,69.03,69.04,989700.0,47.8458,47.9081,47.7559,47.7628,989700.0
2007-02-12 09:30:00,69.34,69.53,68.84,68.87,906300.0,47.9703,48.1018,47.6244,47.6452,906300.0
2007-02-12 10:00:00,68.87,69.0,68.79,68.93,418000.0,47.6452,47.7351,47.5898,47.6867,418000.0
2007-02-12 10:30:00,68.93,69.01,68.9,68.96,374100.0,47.6867,47.742,47.6659,47.7074,374100.0
2007-02-12 11:00:00,68.96,69.02,68.76,68.76,464200.0,47.7074,47.749,47.5691,47.5691,464200.0
2007-02-12 11:30:00,68.76,68.9,68.72,68.77,384500.0,47.5691,47.6659,47.5414,47.576,384500.0
2007-02-12 12:00:00,68.77,68.85,68.75,68.81,292200.0,47.576,47.6313,47.5622,47.6037,292200.0
2007-02-12 12:30:00,68.8,68.85,68.72,68.72,162800.0,47.5968,47.6313,47.5414,47.5414,162800.0
2007-02-12 13:00:00,68.72,68.77,68.63,68.65,289500.0,47.5414,47.576,47.4791,47.493,289500.0
2007-02-12 13:30:00,68.65,68.73,68.6,68.61,373200.0,47.493,47.5483,47.4584,47.4653,373200.0
2007-02-12 14:00:00,68.6,68.9,68.5,68.51,483600.0,47.4584,47.6659,47.3892,47.3961,483600.0
2007-02-12 14:30:00,68.51,68.62,68.42,68.57,465400.0,47.3961,47.4722,47.3339,47.4376,465400.0
2007-02-12 15:00:00,68.58,68.58,68.46,68.51,568000.0,47.4446,47.4446,47.3615,47.3961,568000.0
2007-02-12 15:30:00,68.5,68.55,68.44,68.49,1334900.0,47.3892,47.4238,47.3477,47.3823,1334900.0
2007-02-13 09:30:00,68.58,68.98,68.5,68.91,879900.0,47.4446,47.7213,47.3892,47.6729,879900.0
2007-02-13 10:00:00,68.92,68.97,68.81,68.86,716200.0,47.6798,47.7144,47.6037,47.6383,716200.0
2007-02-13 10:30:00,68.86,68.89,68.59,68.6,459900.0,47.6383,47.659,47.4515,47.4584,459900.0
2007-02-13 11:00:00,68.6,68.74,68.55,68.69,394100.0,47.4584,47.5552,47.4238,47.5207,394100.0
2007-02-13 11:30:00,68.68,68.83,67.81,68.64,320800.0,47.5137,47.6175,46.9119,47.4861,320800.0
2007-02-13 12:00:00,68.65,68.78,68.59,68.66,234200.0,47.493,47.5829,47.4515,47.4999,234200.0
2007-02-13 12:30:00,68.65,68.73,68.62,68.66,127800.0,47.493,47.5483,47.4722,47.4999,127800.0
2007-02-13 13:00:00,68.67,68.71,68.59,68.63,155600.0,47.5068,47.5345,47.4515,47.4791,155600.0
2007-02-13 13:30:00,68.62,68.65,68.54,68.58,197000.0,47.4722,47.493,47.4169,47.4446,197000.0
2007-02-13 14:00:00,68.58,68.69,68.56,68.62,248200.0,47.4446,47.5207,47.4307,47.4722,248200.0
2007-02-13 14:30:00,68.61,68.65,68.5,68.58,514500.0,47.4653,47.493,47.3892,47.4446,514500.0
2007-02-13 15:00:00,68.58,68.7,68.54,68.65,195900.0,47.4446,47.5276,47.4169,47.493,195900.0
2007-02-13 15:30:00,68.66,68.89,68.62,68.83,1112900.0,47.4999,47.659,47.4722,47.6175,1112900.0
2007-02-14 09:30:00,68.72,69.03,68.7,68.89,814800.0,47.5414,47.7559,47.5276,47.659,814800.0
2007-02-14 10:00:00,68.89,69.11,68.86,69.0,897000.0,47.659,47.8112,47.6383,47.7351,897000.0
2007-02-14 10:30:00,69.0,69.06,68.8,68.92,455600.0,47.7351,47.7766,47.5968,47.6798,455600.0
2007-02-14 11:00:00,68.91,68.92,68.79,68.8,500300.0,47.6729,47.6798,47.5898,47.5968,500300.0
2007-02-14 11:30:00,68.8,68.9,68.75,68.86,605800.0,47.5968,47.6659,47.5622,47.6383,605800.0
2007-02-14 12:00:00,68.87,68.89,68.68,68.81,454200.0,47.6452,47.659,47.5137,47.6037,454200.0
2007-02-14 12:30:00,68.8,69.0,68.8,68.86,467600.0,47.5968,47.7351,47.5968,47.6383,467600.0
2007-02-14 13:00:00,68.86,68.9,68.79,68.79,332900.0,47.6383,47.6659,47.5898,47.5898,332900.0
2007-02-14 13:30:00,68.79,68.99,68.78,68.9,317900.0,47.5898,47.7282,47.5829,47.6659,317900.0
2007-02-14 14:00:00,68.9,68.93,68.86,68.9,262700.0,47.6659,47.6867,47.6383,47.6659,262700.0
2007-02-14 14:30:00,68.89,68.95,68.85,68.9,458600.0,47.659,47.7005,47.6313,47.6659,458600.0
2007-02-14 15:00:00,68.89,68.95,68.85,68.88,453300.0,47.659,47.7005,47.6313,47.6521,453300.0
2007-02-14 15:30:00,68.88,68.91,68.75,68.77,669300.0,47.6521,47.6729,47.5622,47.576,669300.0
2007-02-15 09:30:00,68.77,68.92,68.55,68.6,721900.0,47.576,47.6798,47.4238,47.4584,721900.0
2007-02-15 10:00:00,68.59,68.68,68.47,68.59,686000.0,47.4515,47.5137,47.3685,47.4515,686000.0
2007-02-15 10:30:00,68.6,68.65,68.51,68.63,494300.0,47.4584,47.493,47.3961,47.4791,494300.0
2007-02-15 11:00:00,68.63,68.8,68.6,68.64,631300.0,47.4791,47.5968,47.4584,47.4861,631300.0
2007-02-15 11:30:00,68.65,68.65,68.5,68.52,1468700.0,47.493,47.493,47.3892,47.403,1468700.0
2007-02-15 12:00:00,68.51,68.55,68.18,68.24,755900.0,47.3961,47.4238,47.1678,47.2093,755900.0
2007-02-15 12:30:00,68.24,68.29,68.04,68.14,759900.0,47.2093,47.2439,47.071,47.1402,759900.0
2007-02-15 13:00:00,68.14,68.65,68.11,68.19,572800.0,47.1402,47.493,47.1194,47.1747,572800.0
2007-02-15 13:30:00,68.19,68.37,68.16,68.35,420300.0,47.1747,47.2993,47.154,47.2854,420300.0
2007-02-15 14:00:00,68.35,68.38,68.2,68.21,529000.0,47.2854,47.3062,47.1817,47.1886,529000.0
2007-02-15 14:30:00,68.21,68.27,68.09,68.13,526000.0,47.1886,47.2301,47.1056,47.1332,526000.0
2007-02-15 15:00:00,68.13,68.13,67.96,68.04,962900.0,47.1332,47.1332,47.0156,47.071,962900.0
2007-02-15 15:30:00,68.04,69.91,67.91,68.28,2973200.0,47.071,48.3647,46.981,47.237,2973200.0
2007-02-16 09:30:00,68.25,68.49,67.55,67.7,3059600.0,47.2163,47.3823,46.732,46.8358,3059600.0
2007-02-16 10:00:00,67.7,67.79,67.5,67.65,1095700.0,46.8358,46.898,46.6974,46.8012,1095700.0
2007-02-16 10:30:00,67.64,67.95,67.64,67.72,1341200.0,46.7943,47.0087,46.7943,46.8496,1341200.0
2007-02-16 11:00:00,67.72,67.74,64.65,67.52,1658700.0,46.8496,46.8634,44.7257,46.7112,1658700.0
2007-02-16 11:30:00,67.52,67.52,66.17,66.23,3698300.0,46.7112,46.7112,45.7773,45.8188,3698300.0
2007-02-16 12:00:00,66.27,67.26,66.25,67.11,3471200.0,45.8465,46.5314,45.8326,46.4276,3471200.0
2007-02-16 12:30:00,67.11,67.29,66.88,66.9,1752000.0,46.4276,46.5521,46.2685,46.2823,1752000.0
2007-02-16 13:00:00,66.9,67.0,66.68,66.81,1445300.0,46.2823,46.3515,46.1301,46.22,1445300.0
2007-02-16 13:30:00,66.81,66.93,66.58,66.59,1695300.0,46.22,46.3031,46.0609,46.0678,1695300.0
2007-02-16 14:00:00,66.6,66.7,65.94,66.07,2052400.0,46.0748,46.1439,45.6182,45.7081,2052400.0
2007-02-16 14:30:00,66.09,66.5,66.01,66.37,3086800.0,45.7219,46.0056,45.6666,45.9156,3086800.0
2007-02-16 15:00:00,66.38,66.76,66.36,66.74,2435500.0,45.9226,46.1855,45.9087,46.1716,2435500.0
2007-02-16 15:30:00,66.74,66.84,66.58,66.66,3262800.0,46.1716,46.2408,46.0609,46.1163,3262800.0
2007-02-20 09:30:00,66.7,67.18,66.52,66.86,2949900.0,46.1439,46.476,46.0194,46.2546,2949900.0
2007-02-20 10:00:00,66.86,66.89,66.73,66.84,1344900.0,46.2546,46.2754,46.1647,46.2408,1344900.0
2007-02-20 10:30:00,66.84,66.96,66.79,66.82,977200.0,46.2408,46.3238,46.2062,46.227,977200.0
2007-02-20 11:00:00,66.81,66.91,66.6,66.77,1472000.0,46.22,46.2892,46.0748,46.1924,1472000.0
2007-02-20 11:30:00,66.77,66.86,66.68,66.79,794600.0,46.1924,46.2546,46.1301,46.2062,794600.0
2007-02-20 12:00:00,66.78,66.78,66.63,66.66,774900.0,46.1993,46.1993,46.0955,46.1163,774900.0
2007-02-20 12:30:00,66.65,66.66,66.3,66.47,910000.0,46.1094,46.1163,45.8672,45.9848,910000.0
2007-02-20 13:00:00,66.47,66.63,65.5,66.34,774500.0,45.9848,46.0955,45.3138,45.8949,774500.0
2007-02-20 13:30:00,66.33,66.41,66.26,66.38,792800.0,45.888,45.9433,45.8395,45.9226,792800.0
2007-02-20 14:00:00,66.38,66.43,66.36,66.41,528700.0,45.9226,45.9572,45.9087,45.9433,528700.0
2007-02-20 14:30:00,66.4,66.85,66.34,66.46,753700.0,45.9364,46.2477,45.8949,45.9779,753700.0
2007-02-20 15:00:00,66.45,66.46,66.25,66.3,1238300.0,45.971,45.9779,45.8326,45.8672,1238300.0
2007-02-20 15:30:00,66.3,66.55,66.29,66.35,1259200.0,45.8672,46.0402,45.8603,45.9018,1259200.0
2007-02-21 09:30:00,65.98,66.34,65.72,66.26,2063400.0,45.6458,45.8949,45.466,45.8395,2063400.0
2007-02-21 10:00:00,66.27,66.36,66.17,66.26,1046000.0,45.8465,45.9087,45.7773,45.8395,1046000.0
2007-02-21 10:30:00,66.26,66.29,66.0,66.2,870700.0,45.8395,45.8603,45.6597,45.798,870700.0
2007-02-21 11:00:00,66.21,66.34,66.18,66.21,784100.0,45.805,45.8949,45.7842,45.805,784100.0
2007-02-21 11:30:00,66.22,66.86,66.18,66.72,1104800.0,45.8119,46.2546,45.7842,46.1578,1104800.0
2007-02-21 12:00:00,66.71,67.24,66.71,67.16,1463300.0,46.1509,46.5175,46.1509,46.4622,1463300.0
2007-02-21 12:30:00,67.16,67.51,66.38,67.49,1138200.0,46.4622,46.7043,45.9226,46.6905,1138200.0
2007-02-21 13:00:00,67.47,67.62,67.39,67.42,1545100.0,46.6766,46.7804,46.6213,46.6421,1545100.0
2007-02-21 13:30:00,67.43,67.51,67.23,67.3,1210200.0,46.649,46.7043,46.5106,46.559,1210200.0
2007-02-21 14:00:00,67.3,67.31,67.12,67.28,803400.0,46.559,46.566,46.4345,46.5452,803400.0
2007-02-21 14:30:00,67.29,67.4,67.25,67.36,861600.0,46.5521,46.6282,46.5244,46.6005,861600.0
2007-02-21 15:00:00,67.36,67.4,67.32,67.37,1215900.0,46.6005,46.6282,46.5729,46.6075,1215900.0
2007-02-21 15:30:00,67.38,67.54,67.36,67.41,1585500.0,46.6144,46.7251,46.6005,46.6351,1585500.0
2007-02-22 09:30:00,66.84,67.41,66.64,67.11,2354800.0,46.2408,46.6351,46.1024,46.4276,2354800.0
2007-02-22 10:00:00,67.11,67.13,66.67,66.99,1182200.0,46.4276,46.4414,46.1232,46.3446,1182200.0
2007-02-22 10:30:00,66.99,67.26,66.88,66.89,1176200.0,46.3446,46.5314,46.2685,46.2754,1176200.0
2007-02-22 11:00:00,66.89,66.95,66.62,66.85,965100.0,46.2754,46.3169,46.0886,46.2477,965100.0
2007-02-22 11:30:00,66.85,66.91,66.69,66.79,618500.0,46.2477,46.2892,46.137,46.2062,618500.0
2007-02-22 12:00:00,66.8,66.91,66.76,66.86,755700.0,46.2131,46.2892,46.1855,46.2546,755700.0
2007-02-22 12:30:00,66.86,67.03,66.85,66.96,627300.0,46.2546,46.3722,46.2477,46.3238,627300.0
2007-02-22 13:00:00,66.95,67.15,66.9,67.07,379200.0,46.3169,46.4553,46.2823,46.3999,379200.0
2007-02-22 13:30:00,67.08,67.33,67.0,67.2,824700.0,46.4068,46.5798,46.3515,46.4899,824700.0
2007-02-22 14:00:00,67.2,67.21,66.87,66.91,720200.0,46.4899,46.4968,46.2616,46.2892,720200.0
2007-02-22 14:30:00,66.92,66.92,66.66,66.85,807000.0,46.2961,46.2961,46.1163,46.2477,807000.0
2007-02-22 15:00:00,66.85,66.96,66.7,66.79,828800.0,46.2477,46.3238,46.1439,46.2062,828800.0
2007-02-22 15:30:00,66.78,66.88,66.65,66.75,1226400.0,46.1993,46.2685,46.1094,46.1785,1226400.0
2007-02-23 09:30:00,66.45,66.69,66.01,66.06,1689800.0,45.971,46.137,45.6666,45.7012,1689800.0
2007-02-23 10:00:00,66.06,66.31,65.96,66.17,1548200.0,45.7012,45.8741,45.632,45.7773,1548200.0
2007-02-23 10:30:00,66.18,66.22,66.02,66.09,954700.0,45.7842,45.8119,45.6735,45.7219,954700.0
2007-02-23 11:00:00,66.09,66.48,66.09,66.34,934700.0,45.7219,45.9917,45.7219,45.8949,934700.0
2007-02-23 11:30:00,66.34,66.5,66.32,66.33,593000.0,45.8949,46.0056,45.8811,45.888,593000.0
2007-02-23 12:00:00,66.33,67.5,66.25,66.96,5257500.0,45.888,46.6974,45.8326,46.3238,5257500.0
2007-02-23 12:30:00,66.96,67.08,66.39,66.81,2504500.0,46.3238,46.4068,45.9295,46.22,2504500.0
2007-02-23 13:00:00,66.81,67.0,66.6,66.88,1421600.0,46.22,46.3515,46.0748,46.2685,1421600.0
2007-02-23 13:30:00,66.89,67.11,66.7,66.75,942800.0,46.2754,46.4276,46.1439,46.1785,942800.0
2007-02-23 14:00:00,66.75,66.81,66.6,66.67,526700.0,46.1785,46.22,46.0748,46.1232,526700.0
2007-02-23 14:30:00,66.66,66.73,66.6,66.62,368900.0,46.1163,46.1647,46.0748,46.0886,368900.0
2007-02-23 15:00:00,66.62,66.7,66.43,66.49,530600.0,46.0886,46.1439,45.9572,45.9987,530600.0
2007-02-23 15:30:00,66.49,66.5,66.21,66.25,1553000.0,45.9987,46.0056,45.805,45.8326,1553000.0
2007-02-26 09:30:00,66.15,66.5,65.96,66.26,1815400.0,45.7634,46.0056,45.632,45.8395,1815400.0
2007-02-26 10:00:00,66.25,66.49,66.17,66.17,838000.0,45.8326,45.9987,45.7773,45.7773,838000.0
2007-02-26 10:30:00,66.17,66.26,66.07,66.21,483400.0,45.7773,45.8395,45.7081,45.805,483400.0
2007-02-26 11:00:00,66.21,66.35,66.18,66.18,623300.0,45.805,45.9018,45.7842,45.7842,623300.0
2007-02-26 11:30:00,66.19,66.26,66.12,66.24,582100.0,45.7911,45.8395,45.7427,45.8257,582100.0
2007-02-26 12:00:00,66.23,66.26,66.13,66.16,632800.0,45.8188,45.8395,45.7496,45.7704,632800.0
2007-02-26 12:30:00,66.15,66.2,66.0,66.0,933600.0,45.7634,45.798,45.6597,45.6597,933600.0
2007-02-26 13:00:00,66.0,66.16,65.96,66.12,629000.0,45.6597,45.7704,45.632,45.7427,629000.0
2007-02-26 13:30:00,66.11,66.16,66.03,66.12,656300.0,45.7358,45.7704,45.6804,45.7427,656300.0
2007-02-26 14:00:00,66.13,66.13,66.07,66.11,427500.0,45.7496,45.7496,45.7081,45.7358,427500.0
2007-02-26 14:30:00,66.1,66.15,66.05,66.1,813700.0,45.7289,45.7634,45.6943,45.7289,813700.0
2007-02-26 15:00:00,66.1,66.13,66.0,66.01,587200.0,45.7289,45.7496,45.6597,45.6666,587200.0
2007-02-26 15:30:00,66.0,66.21,65.98,66.21,1227800.0,45.6597,45.805,45.6458,45.805,1227800.0
2007-02-27 09:30:00,65.41,65.52,65.1,65.28,3155000.0,45.2515,45.3276,45.037,45.1616,3155000.0
2007-02-27 10:00:00,65.28,65.4,65.09,65.21,1322500.0,45.1616,45.2446,45.0301,45.1131,1322500.0
2007-02-27 10:30:00,65.21,65.35,65.09,65.13,1010600.0,45.1131,45.21,45.0301,45.0578,1010600.0
2007-02-27 11:00:00,65.13,65.14,64.56,64.56,2393000.0,45.0578,45.0647,44.6635,44.6635,2393000.0
2007-02-27 11:30:00,64.56,64.94,64.5,64.66,1561000.0,44.6635,44.9264,44.622,44.7326,1561000.0
2007-02-27 12:00:00,64.65,64.67,64.26,64.47,2495100.0,44.7257,44.7396,44.4559,44.6012,2495100.0
2007-02-27 12:30:00,64.46,64.75,64.4,64.73,843200.0,44.5943,44.7949,44.5528,44.7811,843200.0
2007-02-27 13:00:00,64.74,64.76,64.5,64.57,840000.0,44.788,44.8018,44.622,44.6704,840000.0
2007-02-27 13:30:00,64.57,64.65,64.45,64.55,803200.0,44.6704,44.7257,44.5874,44.6565,803200.0
2007-02-27 14:00:00,64.55,64.64,64.34,64.35,1448900.0,44.6565,44.7188,44.5113,44.5182,1448900.0
2007-02-27 14:30:00,64.36,64.54,63.98,64.15,1504700.0,44.5251,44.6496,44.2622,44.3798,1504700.0
2007-02-27 15:00:00,64.15,64.97,63.86,64.55,1816700.0,44.3798,44.9471,44.1792,44.6565,1816700.0
2007-02-27 15:30:00,64.55,64.72,64.24,64.27,2107100.0,44.6565,44.7742,44.4421,44.4628,2107100.0
2007-02-28 09:30:00,64.55,65.0,64.25,64.79,4007800.0,44.6565,44.9679,44.449,44.8226,4007800.0
2007-02-28 10:00:00,64.79,65.14,64.7,65.0,1494000.0,44.8226,45.0647,44.7603,44.9679,1494000.0
2007-02-28 10:30:00,65.01,65.22,64.76,65.01,1490300.0,44.9748,45.1201,44.8018,44.9748,1490300.0
2007-02-28 11:00:00,65.0,65.12,64.65,64.76,749100.0,44.9679,45.0509,44.7257,44.8018,749100.0
2007-02-28 11:30:00,64.76,64.89,64.39,64.42,866600.0,44.8018,44.8918,44.5459,44.5666,866600.0
2007-02-28 12:00:00,64.42,64.89,64.26,64.43,615200.0,44.5666,44.8918,44.4559,44.5735,615200.0
2007-02-28 12:30:00,64.44,64.69,64.4,64.65,573700.0,44.5804,44.7534,44.5528,44.7257,573700.0
2007-02-28 13:00:00,64.65,64.72,64.41,64.61,503100.0,44.7257,44.7742,44.5597,44.6981,503100.0
2007-02-28 13:30:00,64.62,64.64,64.32,64.42,566200.0,44.705,44.7188,44.4974,44.5666,566200.0
2007-02-28 14:00:00,64.42,64.48,64.26,64.27,603900.0,44.5666,44.6081,44.4559,44.4628,603900.0
2007-02-28 14:30:00,64.27,64.47,64.26,64.27,961600.0,44.4628,44.6012,44.4559,44.4628,961600.0
2007-02-28 15:00:00,64.27,64.4,64.27,64.34,1059600.0,44.4628,44.5528,44.4628,44.5113,1059600.0
2007-02-28 15:30:00,64.34,64.4,64.15,64.22,1603500.0,44.5113,44.5528,44.3798,44.4282,1603500.0
2007-03-01 09:30:00,62.36,62.89,61.63,62.38,6266200.0,43.1415,43.5081,42.6365,43.1553,6266200.0
2007-03-01 10:00:00,62.38,62.81,61.87,61.99,4245500.0,43.1553,43.4528,42.8025,42.8855,4245500.0
2007-03-01 10:30:00,61.98,62.5,61.8,62.25,3520000.0,42.8786,43.2383,42.7541,43.0654,3520000.0
2007-03-01 11:00:00,62.24,62.75,62.07,62.24,2651800.0,43.0585,43.4113,42.9409,43.0585,2651800.0
2007-03-01 11:30:00,62.23,62.34,61.72,61.72,2563100.0,43.0515,43.1276,42.6987,42.6987,2563100.0
2007-03-01 12:00:00,61.73,62.27,61.7,62.2,2430800.0,42.7056,43.0792,42.6849,43.0308,2430800.0
2007-03-01 12:30:00,62.2,62.3,61.96,62.2,1500000.0,43.0308,43.1,42.8648,43.0308,1500000.0
2007-03-01 13:00:00,62.2,62.25,62.07,62.11,1260100.0,43.0308,43.0654,42.9409,42.9685,1260100.0
2007-03-01 13:30:00,62.11,62.37,62.09,62.37,1549600.0,42.9685,43.1484,42.9547,43.1484,1549600.0
2007-03-01 14:00:00,62.37,62.45,62.06,62.06,1471700.0,43.1484,43.2037,42.9339,42.9339,1471700.0
2007-03-01 14:30:00,62.07,62.32,62.01,62.23,1486800.0,42.9409,43.1138,42.8993,43.0515,1486800.0
2007-03-01 15:00:00,62.23,62.31,61.88,61.89,2055500.0,43.0515,43.1069,42.8094,42.8163,2055500.0
2007-03-01 15:30:00,61.89,61.9,61.41,61.69,3839300.0,42.8163,42.8232,42.4843,42.678,3839300.0
2007-03-02 09:30:00,62.1,62.45,61.77,61.84,4645700.0,42.9616,43.2037,42.7333,42.7817,4645700.0
2007-03-02 10:00:00,61.83,62.28,61.71,62.02,2506200.0,42.7748,43.0861,42.6918,42.9063,2506200.0
2007-03-02 10:30:00,62.02,62.12,61.97,62.01,1370100.0,42.9063,42.9754,42.8717,42.8993,1370100.0
2007-03-02 11:00:00,62.01,62.19,61.89,62.08,1242900.0,42.8993,43.0239,42.8163,42.9478,1242900.0
2007-03-02 11:30:00,62.08,62.29,61.92,62.04,1433600.0,42.9478,43.0931,42.8371,42.9201,1433600.0
2007-03-02 12:00:00,62.04,62.14,61.85,61.88,1548000.0,42.9201,42.9893,42.7887,42.8094,1548000.0
2007-03-02 12:30:00,61.9,62.1,61.52,61.73,1112200.0,42.8232,42.9616,42.5604,42.7056,1112200.0
2007-03-02 13:00:00,61.73,61.82,61.45,61.48,761500.0,42.7056,42.7679,42.5119,42.5327,761500.0
2007-03-02 13:30:00,61.48,61.71,61.4,61.6,850600.0,42.5327,42.6918,42.4773,42.6157,850600.0
2007-03-02 14:00:00,61.6,61.9,61.5,61.9,739000.0,42.6157,42.8232,42.5465,42.8232,739000.0
2007-03-02 14:30:00,61.9,62.24,61.88,62.07,1020700.0,42.8232,43.0585,42.8094,42.9409,1020700.0
2007-03-02 15:00:00,62.08,62.24,61.97,62.05,1381800.0,42.9478,43.0585,42.8717,42.927,1381800.0
2007-03-02 15:30:00,62.05,62.06,61.75,61.76,1653000.0,42.927,42.9339,42.7195,42.7264,1653000.0
2007-03-05 09:30:00,61.62,62.81,61.1,62.8,2939500.0,42.6295,43.4528,42.2698,43.4459,2939500.0
2007-03-05 10:00:00,62.75,63.15,62.59,62.8,2116500.0,43.4113,43.688,43.3006,43.4459,2116500.0
2007-03-05 10:30:00,62.8,63.06,62.24,62.65,1702900.0,43.4459,43.6257,43.0585,43.3421,1702900.0
2007-03-05 11:00:00,62.66,63.1,62.65,62.99,1473400.0,43.349,43.6534,43.3421,43.5773,1473400.0
2007-03-05 11:30:00,62.98,63.08,62.52,62.52,1093500.0,43.5704,43.6396,43.2522,43.2522,1093500.0
2007-03-05 12:00:00,62.53,62.63,62.26,62.28,916000.0,43.2591,43.3283,43.0723,43.0861,916000.0
2007-03-05 12:30:00,62.28,62.43,62.12,62.32,776100.0,43.0861,43.1899,42.9754,43.1138,776100.0
2007-03-05 13:00:00,62.32,62.38,62.2,62.35,649300.0,43.1138,43.1553,43.0308,43.1346,649300.0
2007-03-05 13:30:00,62.35,62.49,62.26,62.46,664000.0,43.1346,43.2314,43.0723,43.2107,664000.0
2007-03-05 14:00:00,62.45,62.57,61.57,62.39,838100.0,43.2037,43.2868,42.5949,43.1622,838100.0
2007-03-05 14:30:00,62.39,62.51,61.57,62.38,633500.0,43.1622,43.2452,42.5949,43.1553,633500.0
2007-03-05 15:00:00,62.38,62.4,62.09,62.4,1191000.0,43.1553,43.1691,42.9547,43.1691,1191000.0
2007-03-05 15:30:00,62.39,62.45,62.1,62.13,1535700.0,43.1622,43.2037,42.9616,42.9824,1535700.0
2007-03-06 09:30:00,62.28,62.66,62.12,62.29,2248100.0,43.0861,43.349,42.9754,43.0931,2248100.0
2007-03-06 10:00:00,62.28,62.3,61.7,62.08,1978300.0,43.0861,43.1,42.6849,42.9478,1978300.0
2007-03-06 10:30:00,62.07,62.07,61.81,61.9,965400.0,42.9409,42.9409,42.761,42.8232,965400.0
2007-03-06 11:00:00,61.89,62.16,61.87,62.16,678500.0,42.8163,43.0031,42.8025,43.0031,678500.0
2007-03-06 11:30:00,62.16,62.35,62.07,62.3,780800.0,43.0031,43.1346,42.9409,43.1,780800.0
2007-03-06 12:00:00,62.3,62.31,62.1,62.27,583900.0,43.1,43.1069,42.9616,43.0792,583900.0
2007-03-06 12:30:00,62.26,62.35,62.17,62.25,415000.0,43.0723,43.1346,43.01,43.0654,415000.0
2007-03-06 13:00:00,62.24,62.28,62.15,62.2,455300.0,43.0585,43.0861,42.9962,43.0308,455300.0
2007-03-06 13:30:00,62.2,62.38,62.15,62.3,567800.0,43.0308,43.1553,42.9962,43.1,567800.0
2007-03-06 14:00:00,62.3,62.41,62.23,62.3,472800.0,43.1,43.1761,43.0515,43.1,472800.0
2007-03-06 14:30:00,62.3,62.36,62.22,62.35,832300.0,43.1,43.1415,43.0446,43.1346,832300.0
2007-03-06 15:00:00,62.36,62.42,62.23,62.27,610500.0,43.1415,43.183,43.0515,43.0792,610500.0
2007-03-06 15:30:00,62.27,62.32,62.16,62.3,1032900.0,43.0792,43.1138,43.0031,43.1,1032900.0
2007-03-07 09:30:00,62.23,62.39,61.75,61.82,1069400.0,43.0515,43.1622,42.7195,42.7679,1069400.0
2007-03-07 10:00:00,61.83,61.97,61.72,61.9,942000.0,42.7748,42.8717,42.6987,42.8232,942000.0
2007-03-07 10:30:00,61.9,62.07,61.88,61.89,713800.0,42.8232,42.9409,42.8094,42.8163,713800.0
2007-03-07 11:00:00,61.9,61.95,61.75,61.76,828000.0,42.8232,42.8578,42.7195,42.7264,828000.0
2007-03-07 11:30:00,61.77,61.9,61.73,61.8,628800.0,42.7333,42.8232,42.7056,42.7541,628800.0
2007-03-07 12:00:00,61.8,62.0,61.76,61.88,277200.0,42.7541,42.8924,42.7264,42.8094,277200.0
2007-03-07 12:30:00,61.87,62.03,61.75,61.85,609300.0,42.8025,42.9132,42.7195,42.7887,609300.0
2007-03-07 13:00:00,61.86,62.15,61.78,62.13,1922400.0,42.7956,42.9962,42.7402,42.9824,1922400.0
2007-03-07 13:30:00,62.14,62.55,62.08,62.3,1617800.0,42.9893,43.2729,42.9478,43.1,1617800.0
2007-03-07 14:00:00,62.3,62.33,61.9,62.2,691400.0,43.1,43.1207,42.8232,43.0308,691400.0
2007-03-07 14:30:00,62.2,62.31,62.17,62.22,799100.0,43.0308,43.1069,43.01,43.0446,799100.0
2007-03-07 15:00:00,62.23,62.43,62.13,62.15,815400.0,43.0515,43.1899,42.9824,42.9962,815400.0
2007-03-07 15:30:00,62.15,62.22,61.91,62.0,1168100.0,42.9962,43.0446,42.8302,42.8924,1168100.0
2007-03-08 09:30:00,62.23,62.41,61.9,61.9,1178200.0,43.0515,43.1761,42.8232,42.8232,1178200.0
2007-03-08 10:00:00,61.93,62.15,61.91,61.99,683200.0,42.844,42.9962,42.8302,42.8855,683200.0
2007-03-08 10:30:00,62.0,62.01,61.7,61.78,731900.0,42.8924,42.8993,42.6849,42.7402,731900.0
2007-03-08 11:00:00,61.8,61.97,61.76,61.82,936100.0,42.7541,42.8717,42.7264,42.7679,936100.0
2007-03-08 11:30:00,61.82,61.93,61.71,61.75,570800.0,42.7679,42.844,42.6918,42.7195,570800.0
2007-03-08 12:00:00,61.75,61.83,61.63,61.8,525300.0,42.7195,42.7748,42.6365,42.7541,525300.0
2007-03-08 12:30:00,61.81,62.0,61.78,61.93,612400.0,42.761,42.8924,42.7402,42.844,612400.0
2007-03-08 13:00:00,61.94,61.99,61.87,61.95,361700.0,42.8509,42.8855,42.8025,42.8578,361700.0
2007-03-08 13:30:00,61.95,62.05,61.84,62.0,1046000.0,42.8578,42.927,42.7817,42.8924,1046000.0
2007-03-08 14:00:00,61.99,62.08,61.92,62.0,1067100.0,42.8855,42.9478,42.8371,42.8924,1067100.0
2007-03-08 14:30:00,62.0,62.13,61.87,62.07,830900.0,42.8924,42.9824,42.8025,42.9409,830900.0
2007-03-08 15:00:00,62.07,62.13,61.99,62.1,620100.0,42.9409,42.9824,42.8855,42.9616,620100.0
2007-03-08 15:30:00,62.1,62.26,61.99,62.15,1353100.0,42.9616,43.0723,42.8855,42.9962,1353100.0
2007-03-09 09:30:00,62.25,62.32,61.81,61.82,1396200.0,43.0654,43.1138,42.761,42.7679,1396200.0
2007-03-09 10:00:00,61.82,62.06,61.75,61.95,920100.0,42.7679,42.9339,42.7195,42.8578,920100.0
2007-03-09 10:30:00,61.96,62.06,61.77,61.89,348200.0,42.8648,42.9339,42.7333,42.8163,348200.0
2007-03-09 11:00:00,61.89,62.05,61.79,61.85,512000.0,42.8163,42.927,42.7471,42.7887,512000.0
2007-03-09 11:30:00,61.86,61.96,61.47,61.51,958400.0,42.7956,42.8648,42.5258,42.5534,958400.0
2007-03-09 12:00:00,61.51,61.66,61.25,61.65,2129100.0,42.5534,42.6572,42.3736,42.6503,2129100.0
2007-03-09 12:30:00,61.65,61.67,60.61,61.11,2411700.0,42.6503,42.6641,41.9308,42.2767,2411700.0
2007-03-09 13:00:00,61.11,61.61,60.93,61.43,3280100.0,42.2767,42.6226,42.1522,42.4981,3280100.0
2007-03-09 13:30:00,61.43,61.48,60.65,60.67,2143100.0,42.4981,42.5327,41.9585,41.9723,2143100.0
2007-03-09 14:00:00,60.67,60.75,60.05,60.32,2668900.0,41.9723,42.0277,41.5434,41.7302,2668900.0
2007-03-09 14:30:00,60.33,60.95,60.22,60.38,1785100.0,41.7371,42.166,41.661,41.7717,1785100.0
2007-03-09 15:00:00,60.39,60.88,60.34,60.81,1910700.0,41.7786,42.1176,41.744,42.0692,1910700.0
2007-03-09 15:30:00,60.81,60.97,60.74,60.96,3132000.0,42.0692,42.1799,42.0207,42.1729,3132000.0
2007-03-12 09:30:00,59.83,60.2,59.59,59.77,4318000.0,41.3912,41.6472,41.2252,41.3497,4318000.0
2007-03-12 10:00:00,59.78,59.84,59.03,59.2,3240100.0,41.3566,41.3981,40.8377,40.9553,3240100.0
2007-03-12 10:30:00,59.2,59.5,59.1,59.11,2147200.0,40.9553,41.1629,40.8862,40.8931,2147200.0
2007-03-12 11:00:00,59.12,59.55,59.1,59.43,1823900.0,40.9,41.1975,40.8862,41.1145,1823900.0
2007-03-12 11:30:00,59.43,59.45,59.29,59.42,1118800.0,41.1145,41.1283,41.0176,41.1075,1118800.0
2007-03-12 12:00:00,59.42,59.71,59.39,59.65,1707000.0,41.1075,41.3082,41.0868,41.2667,1707000.0
2007-03-12 12:30:00,59.66,59.9,59.66,59.7,1447200.0,41.2736,41.4396,41.2736,41.3013,1447200.0
2007-03-12 13:00:00,59.7,59.76,59.61,59.73,1213000.0,41.3013,41.3428,41.239,41.322,1213000.0
2007-03-12 13:30:00,59.73,60.08,59.71,60.06,1786300.0,41.322,41.5641,41.3082,41.5503,1786300.0
2007-03-12 14:00:00,60.06,60.41,59.9,60.36,2129100.0,41.5503,41.7924,41.4396,41.7579,2129100.0
2007-03-12 14:30:00,60.37,60.5,60.22,60.45,1813600.0,41.7648,41.8547,41.661,41.8201,1813600.0
2007-03-12 15:00:00,60.45,60.6,60.4,60.58,1499800.0,41.8201,41.9239,41.7855,41.91,1499800.0
2007-03-12 15:30:00,60.57,60.72,59.05,60.71,2890200.0,41.9031,42.0069,40.8516,42.0,2890200.0
2007-03-13 09:30:00,60.08,61.39,60.01,61.12,2814700.0,41.5641,42.4704,41.5157,42.2836,2814700.0
2007-03-13 10:00:00,61.12,61.38,60.98,61.32,1696400.0,42.2836,42.4635,42.1868,42.422,1696400.0
2007-03-13 10:30:00,61.32,61.62,61.32,61.36,1461400.0,42.422,42.6295,42.422,42.4497,1461400.0
2007-03-13 11:00:00,61.36,61.5,61.03,61.06,1226900.0,42.4497,42.5465,42.2214,42.2421,1226900.0
2007-03-13 11:30:00,61.04,64.45,60.98,61.14,1673900.0,42.2283,44.5874,42.1868,42.2975,1673900.0
2007-03-13 12:00:00,61.14,61.21,60.72,60.86,1245200.0,42.2975,42.3459,42.0069,42.1038,1245200.0
2007-03-13 12:30:00,60.86,60.95,60.54,60.59,1648400.0,42.1038,42.166,41.8824,41.917,1648400.0
2007-03-13 13:00:00,60.59,60.91,60.58,60.79,1248300.0,41.917,42.1383,41.91,42.0553,1248300.0
2007-03-13 13:30:00,60.79,60.87,60.6,60.79,1025300.0,42.0553,42.1107,41.9239,42.0553,1025300.0
2007-03-13 14:00:00,60.78,60.84,60.37,60.48,1624800.0,42.0484,42.0899,41.7648,41.8409,1624800.0
2007-03-13 14:30:00,60.49,61.13,60.37,60.4,1868600.0,41.8478,42.2905,41.7648,41.7855,1868600.0
2007-03-13 15:00:00,60.4,60.58,60.27,60.48,1508200.0,41.7855,41.91,41.6956,41.8409,1508200.0
2007-03-13 15:30:00,60.47,60.62,60.37,60.42,2013200.0,41.8339,41.9377,41.7648,41.7994,2013200.0
2007-03-14 09:30:00,60.36,60.63,60.1,60.33,1595400.0,41.7579,41.9446,41.578,41.7371,1595400.0
2007-03-14 10:00:00,60.31,60.52,60.1,60.43,1208200.0,41.7233,41.8685,41.578,41.8063,1208200.0
2007-03-14 10:30:00,60.43,60.6,60.38,60.38,925600.0,41.8063,41.9239,41.7717,41.7717,925600.0
2007-03-14 11:00:00,60.38,60.46,60.24,60.42,758200.0,41.7717,41.827,41.6748,41.7994,758200.0
2007-03-14 11:30:00,60.42,60.45,60.25,60.39,485300.0,41.7994,41.8201,41.6818,41.7786,485300.0
2007-03-14 12:00:00,60.39,60.4,59.64,59.9,1477000.0,41.7786,41.7855,41.2597,41.4396,1477000.0
2007-03-14 12:30:00,59.91,59.98,59.65,59.83,966700.0,41.4465,41.495,41.2667,41.3912,966700.0
2007-03-14 13:00:00,59.83,60.27,59.76,60.16,944200.0,41.3912,41.6956,41.3428,41.6195,944200.0
2007-03-14 13:30:00,60.17,60.35,59.97,60.11,894000.0,41.6264,41.7509,41.488,41.5849,894000.0
2007-03-14 14:00:00,60.11,60.4,60.0,60.37,706300.0,41.5849,41.7855,41.5088,41.7648,706300.0
2007-03-14 14:30:00,60.37,60.66,60.05,60.51,769800.0,41.7648,41.9654,41.5434,41.8616,769800.0
2007-03-14 15:00:00,60.5,60.6,60.15,60.53,791900.0,41.8547,41.9239,41.6126,41.8755,791900.0
2007-03-14 15:30:00,60.51,60.69,60.32,60.69,1712400.0,41.8616,41.9861,41.7302,41.9861,1712400.0
2007-03-15 09:30:00,60.61,60.86,60.34,60.7,1578200.0,41.9308,42.1038,41.744,41.9931,1578200.0
2007-03-15 10:00:00,60.74,60.85,60.34,60.84,936000.0,42.0207,42.0968,41.744,42.0899,936000.0
2007-03-15 10:30:00,60.85,60.94,60.54,60.63,775800.0,42.0968,42.1591,41.8824,41.9446,775800.0
2007-03-15 11:00:00,60.63,60.93,60.25,60.47,985300.0,41.9446,42.1522,41.6818,41.8339,985300.0
2007-03-15 11:30:00,60.47,60.47,59.85,60.08,1171700.0,41.8339,41.8339,41.405,41.5641,1171700.0
2007-03-15 12:00:00,60.08,60.29,60.04,60.07,602000.0,41.5641,41.7094,41.5365,41.5572,602000.0
2007-03-15 12:30:00,60.07,60.26,60.04,60.16,517300.0,41.5572,41.6887,41.5365,41.6195,517300.0
2007-03-15 13:00:00,60.16,60.19,60.0,60.04,539700.0,41.6195,41.6402,41.5088,41.5365,539700.0
2007-03-15 13:30:00,60.04,60.17,59.79,60.06,816800.0,41.5365,41.6264,41.3635,41.5503,816800.0
2007-03-15 14:00:00,60.06,60.15,60.03,60.11,464300.0,41.5503,41.6126,41.5296,41.5849,464300.0
2007-03-15 14:30:00,60.11,60.21,60.09,60.13,449900.0,41.5849,41.6541,41.5711,41.5987,449900.0
2007-03-15 15:00:00,60.12,60.16,60.0,60.0,734100.0,41.5918,41.6195,41.5088,41.5088,734100.0
2007-03-15 15:30:00,60.0,60.15,59.95,60.0,974500.0,41.5088,41.6126,41.4742,41.5088,974500.0
2007-03-16 09:30:00,59.9,60.46,59.62,59.93,5728100.0,41.4396,41.827,41.2459,41.4604,5728100.0
2007-03-16 10:00:00,59.93,60.14,59.81,59.95,735900.0,41.4604,41.6057,41.3774,41.4742,735900.0
2007-03-16 10:30:00,59.94,60.03,59.83,59.89,500400.0,41.4673,41.5296,41.3912,41.4327,500400.0
2007-03-16 11:00:00,59.89,59.91,59.57,59.61,774600.0,41.4327,41.4465,41.2113,41.239,774600.0
2007-03-16 11:30:00,59.63,59.75,59.53,59.67,669200.0,41.2528,41.3358,41.1836,41.2805,669200.0
2007-03-16 12:00:00,59.66,59.75,59.58,59.71,528400.0,41.2736,41.3358,41.2182,41.3082,528400.0
2007-03-16 12:30:00,59.7,59.75,59.58,59.66,375200.0,41.3013,41.3358,41.2182,41.2736,375200.0
2007-03-16 13:00:00,59.66,59.77,59.62,59.75,312700.0,41.2736,41.3497,41.2459,41.3358,312700.0
2007-03-16 13:30:00,59.74,60.01,59.65,59.72,477800.0,41.3289,41.5157,41.2667,41.3151,477800.0
2007-03-16 14:00:00,59.73,59.73,59.57,59.62,455500.0,41.322,41.322,41.2113,41.2459,455500.0
2007-03-16 14:30:00,59.61,60.01,59.46,59.53,934300.0,41.239,41.5157,41.1352,41.1836,934300.0
2007-03-16 15:00:00,59.53,60.01,59.44,59.5,888000.0,41.1836,41.5157,41.1214,41.1629,888000.0
2007-03-16 15:30:00,59.5,59.57,59.21,59.26,2072800.0,41.1629,41.2113,40.9623,40.9969,2072800.0
2007-03-19 09:30:00,59.75,59.75,59.07,59.26,1607600.0,41.3358,41.3358,40.8654,40.9969,1607600.0
2007-03-19 10:00:00,59.26,59.5,59.07,59.24,1519500.0,40.9969,41.1629,40.8654,40.983,1519500.0
2007-03-19 10:30:00,59.18,59.25,59.11,59.2,1167800.0,40.9415,40.9899,40.8931,40.9553,1167800.0
2007-03-19 11:00:00,59.19,59.41,59.17,59.21,820800.0,40.9484,41.1006,40.9346,40.9623,820800.0
2007-03-19 11:30:00,59.21,59.31,59.12,59.28,666200.0,40.9623,41.0314,40.9,41.0107,666200.0
2007-03-19 12:00:00,59.27,59.44,59.17,59.25,839000.0,41.0038,41.1214,40.9346,40.9899,839000.0
2007-03-19 12:30:00,59.24,59.26,59.14,59.19,523900.0,40.983,40.9969,40.9138,40.9484,523900.0
2007-03-19 13:00:00,59.19,59.22,59.12,59.22,464700.0,40.9484,40.9692,40.9,40.9692,464700.0
2007-03-19 13:30:00,59.22,59.29,59.21,59.25,590400.0,40.9692,41.0176,40.9623,40.9899,590400.0
2007-03-19 14:00:00,59.24,59.31,59.2,59.23,522200.0,40.983,41.0314,40.9553,40.9761,522200.0
2007-03-19 14:30:00,59.24,59.32,59.19,59.19,678700.0,40.983,41.0384,40.9484,40.9484,678700.0
2007-03-19 15:00:00,59.2,59.22,59.0,59.05,1129100.0,40.9553,40.9692,40.817,40.8516,1129100.0
2007-03-19 15:30:00,59.06,59.2,59.04,59.13,1130600.0,40.8585,40.9553,40.8447,40.9069,1130600.0
2007-03-20 09:30:00,59.05,59.32,59.03,59.21,1166800.0,40.8516,41.0384,40.8377,40.9623,1166800.0
2007-03-20 10:00:00,59.22,59.38,59.16,59.25,931300.0,40.9692,41.0799,40.9277,40.9899,931300.0
2007-03-20 10:30:00,59.25,59.4,59.19,59.39,1185600.0,40.9899,41.0937,40.9484,41.0868,1185600.0
2007-03-20 11:00:00,59.38,59.56,59.22,59.43,715100.0,41.0799,41.2044,40.9692,41.1145,715100.0
2007-03-20 11:30:00,59.43,59.68,59.43,59.61,477500.0,41.1145,41.2874,41.1145,41.239,477500.0
2007-03-20 12:00:00,59.62,59.73,59.46,59.72,759200.0,41.2459,41.322,41.1352,41.3151,759200.0
2007-03-20 12:30:00,59.71,59.71,59.5,59.66,1052200.0,41.3082,41.3082,41.1629,41.2736,1052200.0
2007-03-20 13:00:00,59.66,59.7,59.45,59.47,629500.0,41.2736,41.3013,41.1283,41.1421,629500.0
2007-03-20 13:30:00,59.47,59.61,59.39,59.41,807900.0,41.1421,41.239,41.0868,41.1006,807900.0
2007-03-20 14:00:00,59.41,59.51,59.25,59.42,808800.0,41.1006,41.1698,40.9899,41.1075,808800.0
2007-03-20 14:30:00,59.42,59.5,59.31,59.47,545000.0,41.1075,41.1629,41.0314,41.1421,545000.0
2007-03-20 15:00:00,59.47,59.5,59.37,59.44,528600.0,41.1421,41.1629,41.073,41.1214,528600.0
2007-03-20 15:30:00,59.44,59.48,59.26,59.4,1086400.0,41.1214,41.1491,40.9969,41.0937,1086400.0
2007-03-21 09:30:00,59.52,59.75,59.35,59.45,1028600.0,41.1767,41.3358,41.0591,41.1283,1028600.0
2007-03-21 10:00:00,59.45,59.5,59.37,59.47,721800.0,41.1283,41.1629,41.073,41.1421,721800.0
2007-03-21 10:30:00,59.46,59.47,59.23,59.41,560300.0,41.1352,41.1421,40.9761,41.1006,560300.0
2007-03-21 11:00:00,59.41,59.5,59.33,59.48,722100.0,41.1006,41.1629,41.0453,41.1491,722100.0
2007-03-21 11:30:00,59.48,59.53,59.42,59.52,346400.0,41.1491,41.1836,41.1075,41.1767,346400.0
2007-03-21 12:00:00,59.52,59.55,59.46,59.52,458900.0,41.1767,41.1975,41.1352,41.1767,458900.0
2007-03-21 12:30:00,59.52,59.54,59.41,59.42,378500.0,41.1767,41.1906,41.1006,41.1075,378500.0
2007-03-21 13:00:00,59.42,59.68,59.4,59.68,376800.0,41.1075,41.2874,41.0937,41.2874,376800.0
2007-03-21 13:30:00,59.67,59.83,59.59,59.81,766900.0,41.2805,41.3912,41.2252,41.3774,766900.0
2007-03-21 14:00:00,59.8,60.19,59.66,60.03,1443200.0,41.3704,41.6402,41.2736,41.5296,1443200.0
2007-03-21 14:30:00,60.03,60.55,59.95,60.49,1346600.0,41.5296,41.8893,41.4742,41.8478,1346600.0
2007-03-21 15:00:00,60.5,60.64,60.2,60.26,1848500.0,41.8547,41.9516,41.6472,41.6887,1848500.0
2007-03-21 15:30:00,60.27,60.63,60.2,60.62,2078100.0,41.6956,41.9446,41.6472,41.9377,2078100.0
2007-03-22 09:30:00,60.69,60.73,60.31,60.46,1202300.0,41.9861,42.0138,41.7233,41.827,1202300.0
2007-03-22 10:00:00,60.47,60.9,60.42,60.7,973900.0,41.8339,42.1314,41.7994,41.9931,973900.0
2007-03-22 10:30:00,60.7,60.85,60.43,60.6,656500.0,41.9931,42.0968,41.8063,41.9239,656500.0
2007-03-22 11:00:00,60.6,60.89,60.53,60.67,598000.0,41.9239,42.1245,41.8755,41.9723,598000.0
2007-03-22 11:30:00,60.67,60.73,60.52,60.72,617900.0,41.9723,42.0138,41.8685,42.0069,617900.0
2007-03-22 12:00:00,60.73,60.77,60.63,60.69,302200.0,42.0138,42.0415,41.9446,41.9861,302200.0
2007-03-22 12:30:00,60.69,60.78,60.55,60.64,436600.0,41.9861,42.0484,41.8893,41.9516,436600.0
2007-03-22 13:00:00,60.63,60.73,60.6,60.64,381800.0,41.9446,42.0138,41.9239,41.9516,381800.0
2007-03-22 13:30:00,60.64,60.7,60.44,60.57,710600.0,41.9516,41.9931,41.8132,41.9031,710600.0
2007-03-22 14:00:00,60.57,60.65,60.57,60.58,352100.0,41.9031,41.9585,41.9031,41.91,352100.0
2007-03-22 14:30:00,60.57,60.64,60.51,60.61,369200.0,41.9031,41.9516,41.8616,41.9308,369200.0
2007-03-22 15:00:00,60.6,60.61,60.35,60.49,557600.0,41.9239,41.9308,41.7509,41.8478,557600.0
2007-03-22 15:30:00,60.49,60.5,60.34,60.44,917400.0,41.8478,41.8547,41.744,41.8132,917400.0
2007-03-23 09:30:00,58.2,58.48,57.84,57.9,5358400.0,40.2635,40.4572,40.0145,40.056,5358400.0
2007-03-23 10:00:00,57.9,58.04,57.55,57.71,4516300.0,40.056,40.1528,39.8139,39.9245,4516300.0
2007-03-23 10:30:00,57.7,57.93,57.48,57.57,3204000.0,39.9176,40.0767,39.7654,39.8277,3204000.0
2007-03-23 11:00:00,57.57,57.68,57.11,57.62,4377100.0,39.8277,39.9038,39.5095,39.8623,4377100.0
2007-03-23 11:30:00,57.63,57.73,55.0,57.6,2460000.0,39.8692,39.9384,38.0497,39.8484,2460000.0
2007-03-23 12:00:00,57.6,57.94,57.59,57.78,2866600.0,39.8484,40.0837,39.8415,39.973,2866600.0
2007-03-23 12:30:00,57.85,58.18,57.55,58.13,1874800.0,40.0214,40.2497,39.8139,40.2151,1874800.0
2007-03-23 13:00:00,58.14,58.36,58.04,58.08,1818000.0,40.222,40.3742,40.1528,40.1805,1818000.0
2007-03-23 13:30:00,58.07,58.26,58.07,58.24,1059600.0,40.1736,40.305,40.1736,40.2912,1059600.0
2007-03-23 14:00:00,58.25,58.26,58.04,58.12,943700.0,40.2981,40.305,40.1528,40.2082,943700.0
2007-03-23 14:30:00,58.13,58.13,57.89,58.0,1069700.0,40.2151,40.2151,40.0491,40.1252,1069700.0
2007-03-23 15:00:00,58.01,58.2,57.97,58.0,1354400.0,40.1321,40.2635,40.1044,40.1252,1354400.0
2007-03-23 15:30:00,58.0,58.14,57.96,58.02,2086600.0,40.1252,40.222,40.0975,40.139,2086600.0
2007-03-26 09:30:00,58.31,58.34,57.61,57.72,2300100.0,40.3396,40.3604,39.8554,39.9315,2300100.0
2007-03-26 10:00:00,57.71,57.78,57.47,57.54,1726000.0,39.9245,39.973,39.7585,39.8069,1726000.0
2007-03-26 10:30:00,57.54,57.69,57.49,57.53,1244100.0,39.8069,39.9107,39.7723,39.8,1244100.0
2007-03-26 11:00:00,57.51,57.72,57.3,57.49,1055500.0,39.7862,39.9315,39.6409,39.7723,1055500.0
2007-03-26 11:30:00,57.49,57.63,57.33,57.4,1096000.0,39.7723,39.8692,39.6617,39.7101,1096000.0
2007-03-26 12:00:00,57.39,57.46,57.37,57.4,729200.0,39.7032,39.7516,39.6893,39.7101,729200.0
2007-03-26 12:30:00,57.39,57.4,57.17,57.24,883000.0,39.7032,39.7101,39.551,39.5994,883000.0
2007-03-26 13:00:00,57.24,57.4,57.15,57.24,616300.0,39.5994,39.7101,39.5371,39.5994,616300.0
2007-03-26 13:30:00,57.23,57.33,57.16,57.28,748100.0,39.5925,39.6617,39.544,39.6271,748100.0
2007-03-26 14:00:00,57.28,57.48,57.25,57.28,865700.0,39.6271,39.7654,39.6063,39.6271,865700.0
2007-03-26 14:30:00,57.28,57.28,57.16,57.19,709800.0,39.6271,39.6271,39.544,39.5648,709800.0
2007-03-26 15:00:00,57.19,57.23,57.04,57.17,1242100.0,39.5648,39.5925,39.461,39.551,1242100.0
2007-03-26 15:30:00,57.17,57.29,57.11,57.18,2134900.0,39.551,39.634,39.5095,39.5579,2134900.0
2007-03-27 09:30:00,57.19,57.41,56.95,56.96,2720600.0,39.5648,39.717,39.3988,39.4057,2720600.0
2007-03-27 10:00:00,56.96,57.15,56.69,56.69,2192300.0,39.4057,39.5371,39.2189,39.2189,2192300.0
2007-03-27 10:30:00,56.7,57.07,56.55,56.69,1717200.0,39.2258,39.4818,39.122,39.2189,1717200.0
2007-03-27 11:00:00,56.68,57.35,56.27,56.4,1725100.0,39.212,39.6755,38.9283,39.0183,1725100.0
2007-03-27 11:30:00,56.4,56.66,56.31,56.56,1439900.0,39.0183,39.1981,38.956,39.129,1439900.0
2007-03-27 12:00:00,56.55,56.62,56.45,56.58,961500.0,39.122,39.1705,39.0529,39.1428,961500.0
2007-03-27 12:30:00,56.59,56.86,56.58,56.64,1319400.0,39.1497,39.3365,39.1428,39.1843,1319400.0
2007-03-27 13:00:00,56.65,56.77,56.62,56.74,711500.0,39.1912,39.2742,39.1705,39.2535,711500.0
2007-03-27 13:30:00,56.75,56.75,56.57,56.58,771100.0,39.2604,39.2604,39.1359,39.1428,771100.0
2007-03-27 14:00:00,56.57,56.68,56.52,56.6,908900.0,39.1359,39.212,39.1013,39.1566,908900.0
2007-03-27 14:30:00,56.6,56.71,56.5,56.53,864900.0,39.1566,39.2327,39.0875,39.1082,864900.0
2007-03-27 15:00:00,56.52,56.56,56.37,56.51,1898200.0,39.1013,39.129,38.9975,39.0944,1898200.0
2007-03-27 15:30:00,56.5,56.54,56.21,56.3,2064300.0,39.0875,39.1151,38.8868,38.9491,2064300.0
2007-03-28 09:30:00,56.08,56.15,55.55,55.63,3295300.0,38.7969,38.8453,38.4302,38.4856,3295300.0
2007-03-28 10:00:00,55.64,56.01,55.52,55.99,2504500.0,38.4925,38.7485,38.4095,38.7346,2504500.0
2007-03-28 10:30:00,55.99,56.04,55.65,56.0,1781100.0,38.7346,38.7692,38.4994,38.7415,1781100.0
2007-03-28 11:00:00,55.99,56.03,55.85,55.86,1312900.0,38.7346,38.7623,38.6378,38.6447,1312900.0
2007-03-28 11:30:00,55.85,56.04,55.85,56.03,634800.0,38.6378,38.7692,38.6378,38.7623,634800.0
2007-03-28 12:00:00,56.02,56.22,55.9,56.09,1351800.0,38.7554,38.8937,38.6724,38.8038,1351800.0
2007-03-28 12:30:00,56.09,56.23,56.0,56.02,1200500.0,38.8038,38.9007,38.7415,38.7554,1200500.0
2007-03-28 13:00:00,56.02,56.08,55.96,56.05,620100.0,38.7554,38.7969,38.7139,38.7761,620100.0
2007-03-28 13:30:00,56.05,56.15,56.0,56.04,657200.0,38.7761,38.8453,38.7415,38.7692,657200.0
2007-03-28 14:00:00,56.04,56.1,55.82,55.92,1070600.0,38.7692,38.8107,38.617,38.6862,1070600.0
2007-03-28 14:30:00,55.92,56.01,55.78,55.89,932500.0,38.6862,38.7485,38.5893,38.6654,932500.0
2007-03-28 15:00:00,55.9,56.01,55.85,56.0,877700.0,38.6724,38.7485,38.6378,38.7415,877700.0
2007-03-28 15:30:00,55.99,56.0,55.7,55.71,1620000.0,38.7346,38.7415,38.534,38.5409,1620000.0
2007-03-29 09:30:00,56.05,56.3,55.89,56.19,2356200.0,38.7761,38.9491,38.6654,38.873,2356200.0
2007-03-29 10:00:00,56.18,56.4,56.11,56.21,1876700.0,38.8661,39.0183,38.8176,38.8868,1876700.0
2007-03-29 10:30:00,56.21,56.23,55.92,56.01,975000.0,38.8868,38.9007,38.6862,38.7485,975000.0
2007-03-29 11:00:00,56.01,56.2,56.0,56.14,544600.0,38.7485,38.8799,38.7415,38.8384,544600.0
2007-03-29 11:30:00,56.14,56.15,55.77,55.81,664400.0,38.8384,38.8453,38.5824,38.6101,664400.0
2007-03-29 12:00:00,55.82,56.1,55.8,55.95,2365100.0,38.617,38.8107,38.6032,38.707,2365100.0
2007-03-29 12:30:00,55.95,55.99,55.79,55.86,463300.0,38.707,38.7346,38.5963,38.6447,463300.0
2007-03-29 13:00:00,55.86,55.92,55.65,55.75,638200.0,38.6447,38.6862,38.4994,38.5686,638200.0
2007-03-29 13:30:00,55.76,55.77,55.52,55.57,677300.0,38.5755,38.5824,38.4095,38.4441,677300.0
2007-03-29 14:00:00,55.57,55.72,55.36,55.36,1219900.0,38.4441,38.5478,38.2988,38.2988,1219900.0
2007-03-29 14:30:00,55.37,55.74,55.13,55.63,1734700.0,38.3057,38.5617,38.1397,38.4856,1734700.0
2007-03-29 15:00:00,55.62,55.9,55.61,55.69,1391500.0,38.4787,38.6724,38.4717,38.5271,1391500.0
2007-03-29 15:30:00,55.68,55.85,55.61,55.82,1208200.0,38.5202,38.6378,38.4717,38.617,1208200.0
2007-03-30 09:30:00,56.04,56.11,55.63,55.86,1125600.0,38.7692,38.8176,38.4856,38.6447,1125600.0
2007-03-30 10:00:00,55.86,55.9,55.7,55.79,496800.0,38.6447,38.6724,38.534,38.5963,496800.0
2007-03-30 10:30:00,55.8,55.87,55.72,55.83,581600.0,38.6032,38.6516,38.5478,38.6239,581600.0
2007-03-30 11:00:00,55.83,55.85,55.62,55.65,688500.0,38.6239,38.6378,38.4787,38.4994,688500.0
2007-03-30 11:30:00,55.64,55.73,55.3,55.67,1498800.0,38.4925,38.5548,38.2573,38.5132,1498800.0
2007-03-30 12:00:00,55.67,55.75,55.55,55.7,656900.0,38.5132,38.5686,38.4302,38.534,656900.0
2007-03-30 12:30:00,55.7,55.74,55.66,55.71,528400.0,38.534,38.5617,38.5063,38.5409,528400.0
2007-03-30 13:00:00,55.72,55.86,55.67,55.8,427600.0,38.5478,38.6447,38.5132,38.6032,427600.0
2007-03-30 13:30:00,55.8,55.91,55.79,55.9,887700.0,38.6032,38.6793,38.5963,38.6724,887700.0
2007-03-30 14:00:00,55.9,55.94,55.82,55.92,467300.0,38.6724,38.7,38.617,38.6862,467300.0
2007-03-30 14:30:00,55.93,55.99,55.87,55.88,447200.0,38.6931,38.7346,38.6516,38.6585,447200.0
2007-03-30 15:00:00,55.87,55.91,55.79,55.85,527700.0,38.6516,38.6793,38.5963,38.6378,527700.0
2007-03-30 15:30:00,55.85,55.93,55.79,55.83,1265500.0,38.6378,38.6931,38.5963,38.6239,1265500.0
2007-04-02 09:30:00,56.19,56.55,55.92,55.98,1716500.0,38.873,39.122,38.6862,38.7277,1716500.0
2007-04-02 10:00:00,55.98,56.06,55.71,56.06,1071400.0,38.7277,38.7831,38.5409,38.7831,1071400.0
2007-04-02 10:30:00,56.05,56.34,55.99,56.24,997300.0,38.7761,38.9768,38.7346,38.9076,997300.0
2007-04-02 11:00:00,56.23,56.3,56.1,56.16,530600.0,38.9007,38.9491,38.8107,38.8522,530600.0
2007-04-02 11:30:00,56.17,56.26,56.06,56.08,442700.0,38.8592,38.9214,38.7831,38.7969,442700.0
2007-04-02 12:00:00,56.07,56.08,55.84,55.85,531600.0,38.79,38.7969,38.6309,38.6378,531600.0
2007-04-02 12:30:00,55.85,55.86,55.58,55.61,618000.0,38.6378,38.6447,38.451,38.4717,618000.0
2007-04-02 13:00:00,55.62,55.74,55.51,55.59,552800.0,38.4787,38.5617,38.4026,38.4579,552800.0
2007-04-02 13:30:00,55.6,55.73,55.56,55.7,454100.0,38.4648,38.5548,38.4371,38.534,454100.0
2007-04-02 14:00:00,55.69,55.81,55.56,55.65,575000.0,38.5271,38.6101,38.4371,38.4994,575000.0
2007-04-02 14:30:00,55.65,55.68,55.52,55.53,538100.0,38.4994,38.5202,38.4095,38.4164,538100.0
2007-04-02 15:00:00,55.53,55.64,55.46,55.58,1247800.0,38.4164,38.4925,38.368,38.451,1247800.0
2007-04-02 15:30:00,55.58,55.64,55.45,55.53,1251200.0,38.451,38.4925,38.361,38.4164,1251200.0
2007-04-03 09:30:00,55.83,56.15,55.76,55.92,1430000.0,38.6239,38.8453,38.5755,38.6862,1430000.0
2007-04-03 10:00:00,55.92,56.03,55.75,55.89,725000.0,38.6862,38.7623,38.5686,38.6654,725000.0
2007-04-03 10:30:00,55.88,56.23,55.84,56.17,682400.0,38.6585,38.9007,38.6309,38.8592,682400.0
2007-04-03 11:00:00,56.16,56.25,56.03,56.04,807100.0,38.8522,38.9145,38.7623,38.7692,807100.0
2007-04-03 11:30:00,56.04,56.17,56.0,56.07,596000.0,38.7692,38.8592,38.7415,38.79,596000.0
2007-04-03 12:00:00,56.07,56.12,55.91,55.95,403300.0,38.79,38.8246,38.6793,38.707,403300.0
2007-04-03 12:30:00,55.95,56.0,55.87,55.9,519900.0,38.707,38.7415,38.6516,38.6724,519900.0
2007-04-03 13:00:00,55.9,55.93,55.85,55.92,457800.0,38.6724,38.6931,38.6378,38.6862,457800.0
2007-04-03 13:30:00,55.92,55.97,55.88,55.88,629000.0,38.6862,38.7208,38.6585,38.6585,629000.0
2007-04-03 14:00:00,55.88,55.9,55.78,55.83,614700.0,38.6585,38.6724,38.5893,38.6239,614700.0
2007-04-03 14:30:00,55.83,55.9,55.81,55.84,661000.0,38.6239,38.6724,38.6101,38.6309,661000.0
2007-04-03 15:00:00,55.84,55.87,55.65,55.69,995700.0,38.6309,38.6516,38.4994,38.5271,995700.0
2007-04-03 15:30:00,55.69,55.77,55.59,55.73,1421900.0,38.5271,38.5824,38.4579,38.5548,1421900.0
2007-04-04 09:30:00,55.84,56.39,55.75,56.26,1862600.0,38.6309,39.0114,38.5686,38.9214,1862600.0
2007-04-04 10:00:00,56.25,56.26,55.99,56.19,1185600.0,38.9145,38.9214,38.7346,38.873,1185600.0
2007-04-04 10:30:00,56.19,56.34,56.11,56.34,842400.0,38.873,38.9768,38.8176,38.9768,842400.0
2007-04-04 11:00:00,56.34,56.81,56.34,56.8,1578600.0,38.9768,39.3019,38.9768,39.295,1578600.0
2007-04-04 11:30:00,56.78,56.96,56.7,56.93,1224300.0,39.2812,39.4057,39.2258,39.3849,1224300.0
2007-04-04 12:00:00,56.94,57.0,56.76,56.76,687000.0,39.3918,39.4334,39.2673,39.2673,687000.0
2007-04-04 12:30:00,56.76,56.8,56.62,56.76,730100.0,39.2673,39.295,39.1705,39.2673,730100.0
2007-04-04 13:00:00,56.75,56.76,56.57,56.69,455800.0,39.2604,39.2673,39.1359,39.2189,455800.0
2007-04-04 13:30:00,56.68,56.7,56.57,56.57,462500.0,39.212,39.2258,39.1359,39.1359,462500.0
2007-04-04 14:00:00,56.57,56.71,56.48,56.65,616100.0,39.1359,39.2327,39.0736,39.1912,616100.0
2007-04-04 14:30:00,56.65,56.72,56.54,56.59,417500.0,39.1912,39.2396,39.1151,39.1497,417500.0
2007-04-04 15:00:00,56.59,56.79,56.57,56.68,800200.0,39.1497,39.2881,39.1359,39.212,800200.0
2007-04-04 15:30:00,56.68,56.72,56.54,56.69,1177700.0,39.212,39.2396,39.1151,39.2189,1177700.0
2007-04-05 09:30:00,56.86,57.25,56.85,57.16,2072400.0,39.3365,39.6063,39.3296,39.544,2072400.0
2007-04-05 10:00:00,57.16,58.02,56.94,58.0,2791300.0,39.544,40.139,39.3918,40.1252,2791300.0
2007-04-05 10:30:00,57.99,58.31,56.99,58.28,2841900.0,40.1183,40.3396,39.4264,40.3189,2841900.0
2007-04-05 11:00:00,58.27,58.81,58.19,58.45,2856000.0,40.312,40.6855,40.2566,40.4365,2856000.0
2007-04-05 11:30:00,58.45,58.54,58.34,58.47,1019400.0,40.4365,40.4988,40.3604,40.4503,1019400.0
2007-04-05 12:00:00,58.47,58.67,58.39,58.47,872400.0,40.4503,40.5887,40.395,40.4503,872400.0
2007-04-05 12:30:00,58.47,58.54,58.37,58.44,519600.0,40.4503,40.4988,40.3811,40.4296,519600.0
2007-04-05 13:00:00,58.44,58.68,58.43,58.55,667400.0,40.4296,40.5956,40.4227,40.5057,667400.0
2007-04-05 13:30:00,58.55,58.56,58.46,58.46,404000.0,40.5057,40.5126,40.4434,40.4434,404000.0
2007-04-05 14:00:00,58.47,58.53,58.43,58.51,502600.0,40.4503,40.4918,40.4227,40.478,502600.0
2007-04-05 14:30:00,58.5,58.54,58.22,58.22,728300.0,40.4711,40.4988,40.2774,40.2774,728300.0
2007-04-05 15:00:00,58.22,58.41,58.18,58.41,900200.0,40.2774,40.4088,40.2497,40.4088,900200.0
2007-04-05 15:30:00,58.41,58.42,58.22,58.35,1809300.0,40.4088,40.4157,40.2774,40.3673,1809300.0
2007-04-09 09:30:00,58.38,58.5,57.85,57.95,1219400.0,40.3881,40.4711,40.0214,40.0906,1219400.0
2007-04-09 10:00:00,57.95,57.96,57.49,57.62,1437200.0,40.0906,40.0975,39.7723,39.8623,1437200.0
2007-04-09 10:30:00,57.62,57.83,57.6,57.77,760200.0,39.8623,40.0076,39.8484,39.9661,760200.0
2007-04-09 11:00:00,57.77,57.92,57.65,57.77,800800.0,39.9661,40.0698,39.883,39.9661,800800.0
2007-04-09 11:30:00,57.78,57.8,57.65,57.66,498500.0,39.973,39.9868,39.883,39.89,498500.0
2007-04-09 12:00:00,57.66,57.7,57.53,57.53,423900.0,39.89,39.9176,39.8,39.8,423900.0
2007-04-09 12:30:00,57.53,57.74,57.52,57.63,640400.0,39.8,39.9453,39.7931,39.8692,640400.0
2007-04-09 13:00:00,57.63,57.64,57.49,57.49,643700.0,39.8692,39.8761,39.7723,39.7723,643700.0
2007-04-09 13:30:00,57.5,57.52,57.38,57.47,663600.0,39.7793,39.7931,39.6962,39.7585,663600.0
2007-04-09 14:00:00,57.48,57.49,57.31,57.36,587400.0,39.7654,39.7723,39.6478,39.6824,587400.0
2007-04-09 14:30:00,57.35,57.44,57.28,57.38,636400.0,39.6755,39.7378,39.6271,39.6962,636400.0
2007-04-09 15:00:00,57.38,57.41,57.16,57.17,791700.0,39.6962,39.717,39.544,39.551,791700.0
2007-04-09 15:30:00,57.17,57.32,57.15,57.17,1201200.0,39.551,39.6547,39.5371,39.551,1201200.0
2007-04-10 09:30:00,57.38,57.67,57.17,57.52,1292600.0,39.6962,39.8969,39.551,39.7931,1292600.0
2007-04-10 10:00:00,57.51,57.53,57.21,57.21,834400.0,39.7862,39.8,39.5786,39.5786,834400.0
2007-04-10 10:30:00,57.22,57.27,56.82,56.87,1059000.0,39.5856,39.6201,39.3088,39.3434,1059000.0
2007-04-10 11:00:00,56.87,57.25,56.76,57.18,1251200.0,39.3434,39.6063,39.2673,39.5579,1251200.0
2007-04-10 11:30:00,57.18,57.22,56.9,56.95,684700.0,39.5579,39.5856,39.3642,39.3988,684700.0
2007-04-10 12:00:00,56.96,57.0,56.8,56.91,885600.0,39.4057,39.4334,39.295,39.3711,885600.0
2007-04-10 12:30:00,56.9,56.92,56.67,56.72,482300.0,39.3642,39.378,39.2051,39.2396,482300.0
2007-04-10 13:00:00,56.72,56.8,56.66,56.79,592300.0,39.2396,39.295,39.1981,39.2881,592300.0
2007-04-10 13:30:00,56.79,57.11,56.73,57.06,974400.0,39.2881,39.5095,39.2466,39.4749,974400.0
2007-04-10 14:00:00,57.05,57.29,57.0,57.07,1002100.0,39.4679,39.634,39.4334,39.4818,1002100.0
2007-04-10 14:30:00,57.06,57.1,56.94,57.09,461500.0,39.4749,39.5025,39.3918,39.4956,461500.0
2007-04-10 15:00:00,57.09,57.17,57.06,57.07,783500.0,39.4956,39.551,39.4749,39.4818,783500.0
2007-04-10 15:30:00,57.08,57.15,56.81,57.1,1225800.0,39.4887,39.5371,39.3019,39.5025,1225800.0
2007-04-11 09:30:00,56.9,57.02,56.3,56.58,2539400.0,39.3642,39.4472,38.9491,39.1428,2539400.0
2007-04-11 10:00:00,56.6,56.88,56.49,56.8,1566200.0,39.1566,39.3503,39.0805,39.295,1566200.0
2007-04-11 10:30:00,56.8,56.95,56.61,56.77,1407400.0,39.295,39.3988,39.1636,39.2742,1407400.0
2007-04-11 11:00:00,56.76,57.17,56.75,56.99,1421400.0,39.2673,39.551,39.2604,39.4264,1421400.0
2007-04-11 11:30:00,56.99,57.0,56.76,56.89,678700.0,39.4264,39.4334,39.2673,39.3573,678700.0
2007-04-11 12:00:00,56.89,56.96,56.66,56.67,682500.0,39.3573,39.4057,39.1981,39.2051,682500.0
2007-04-11 12:30:00,56.67,56.84,56.54,56.78,773700.0,39.2051,39.3227,39.1151,39.2812,773700.0
2007-04-11 13:00:00,56.77,56.94,56.72,56.76,503600.0,39.2742,39.3918,39.2396,39.2673,503600.0
2007-04-11 13:30:00,56.76,56.85,56.58,56.62,637300.0,39.2673,39.3296,39.1428,39.1705,637300.0
2007-04-11 14:00:00,56.61,56.62,56.44,56.49,1348000.0,39.1636,39.1705,39.0459,39.0805,1348000.0
2007-04-11 14:30:00,56.49,56.58,56.3,56.55,1062400.0,39.0805,39.1428,38.9491,39.122,1062400.0
2007-04-11 15:00:00,56.54,56.67,56.39,56.4,1078900.0,39.1151,39.2051,39.0114,39.0183,1078900.0
2007-04-11 15:30:00,56.4,56.71,56.32,56.35,2568400.0,39.0183,39.2327,38.9629,38.9837,2568400.0
2007-04-12 09:30:00,56.49,57.29,56.49,57.12,2023100.0,39.0805,39.634,39.0805,39.5164,2023100.0
2007-04-12 10:00:00,57.12,57.22,57.0,57.18,1293600.0,39.5164,39.5856,39.4334,39.5579,1293600.0
2007-04-12 10:30:00,57.16,57.41,57.15,57.29,1261000.0,39.544,39.717,39.5371,39.634,1261000.0
2007-04-12 11:00:00,57.29,57.37,57.05,57.25,734600.0,39.634,39.6893,39.4679,39.6063,734600.0
2007-04-12 11:30:00,57.25,57.35,57.17,57.34,738600.0,39.6063,39.6755,39.551,39.6686,738600.0
2007-04-12 12:00:00,57.34,57.42,57.25,57.28,1013400.0,39.6686,39.7239,39.6063,39.6271,1013400.0
2007-04-12 12:30:00,57.29,57.3,57.14,57.28,455100.0,39.634,39.6409,39.5302,39.6271,455100.0
2007-04-12 13:00:00,57.28,57.55,57.28,57.5,995500.0,39.6271,39.8139,39.6271,39.7793,995500.0
2007-04-12 13:30:00,57.5,57.74,57.49,57.6,715300.0,39.7793,39.9453,39.7723,39.8484,715300.0
2007-04-12 14:00:00,57.6,57.79,57.3,57.67,2429100.0,39.8484,39.9799,39.6409,39.8969,2429100.0
2007-04-12 14:30:00,57.67,57.77,57.41,57.63,1225200.0,39.8969,39.9661,39.717,39.8692,1225200.0
2007-04-12 15:00:00,57.64,57.73,57.22,57.45,2380300.0,39.8761,39.9384,39.5856,39.7447,2380300.0
2007-04-12 15:30:00,57.46,57.74,57.43,57.65,1678100.0,39.7516,39.9453,39.7308,39.883,1678100.0
2007-04-13 09:30:00,58.12,59.03,58.03,58.57,3574000.0,40.2082,40.8377,40.1459,40.5195,3574000.0
2007-04-13 10:00:00,58.58,58.85,58.42,58.69,2368200.0,40.5264,40.7132,40.4157,40.6025,2368200.0
2007-04-13 10:30:00,58.69,59.26,58.68,59.25,3369200.0,40.6025,40.9969,40.5956,40.9899,3369200.0
2007-04-13 11:00:00,59.24,59.55,59.03,59.37,2715100.0,40.983,41.1975,40.8377,41.073,2715100.0
2007-04-13 11:30:00,59.37,59.6,59.0,59.59,1480200.0,41.073,41.2321,40.817,41.2252,1480200.0
2007-04-13 12:00:00,59.59,59.62,59.33,59.47,1027200.0,41.2252,41.2459,41.0453,41.1421,1027200.0
2007-04-13 12:30:00,59.47,59.5,59.24,59.29,920100.0,41.1421,41.1629,40.983,41.0176,920100.0
2007-04-13 13:00:00,59.29,59.3,59.12,59.12,811700.0,41.0176,41.0245,40.9,40.9,811700.0
2007-04-13 13:30:00,59.11,59.25,59.09,59.17,733000.0,40.8931,40.9899,40.8792,40.9346,733000.0
2007-04-13 14:00:00,59.16,59.21,59.02,59.2,590100.0,40.9277,40.9623,40.8308,40.9553,590100.0
2007-04-13 14:30:00,59.2,59.38,59.16,59.24,947500.0,40.9553,41.0799,40.9277,40.983,947500.0
2007-04-13 15:00:00,59.24,59.28,59.13,59.15,658100.0,40.983,41.0107,40.9069,40.9208,658100.0
2007-04-13 15:30:00,59.15,59.18,59.0,59.06,1488500.0,40.9208,40.9415,40.817,40.8585,1488500.0
2007-04-16 09:30:00,59.83,60.15,59.65,59.88,3672100.0,41.3912,41.6126,41.2667,41.4258,3672100.0
2007-04-16 10:00:00,59.89,60.23,59.83,59.96,1516800.0,41.4327,41.6679,41.3912,41.4811,1516800.0
2007-04-16 10:30:00,59.96,60.03,59.83,60.0,965000.0,41.4811,41.5296,41.3912,41.5088,965000.0
2007-04-16 11:00:00,59.99,60.02,59.9,60.0,660600.0,41.5019,41.5226,41.4396,41.5088,660600.0
2007-04-16 11:30:00,59.99,60.1,59.97,60.05,1787400.0,41.5019,41.578,41.488,41.5434,1787400.0
2007-04-16 12:00:00,60.05,60.1,59.88,59.9,968100.0,41.5434,41.578,41.4258,41.4396,968100.0
2007-04-16 12:30:00,59.9,59.97,59.75,59.76,981900.0,41.4396,41.488,41.3358,41.3428,981900.0
2007-04-16 13:00:00,59.76,59.92,59.75,59.9,381100.0,41.3428,41.4535,41.3358,41.4396,381100.0
2007-04-16 13:30:00,59.9,59.93,59.49,59.57,1801600.0,41.4396,41.4604,41.156,41.2113,1801600.0
2007-04-16 14:00:00,59.55,59.72,59.55,59.68,449400.0,41.1975,41.3151,41.1975,41.2874,449400.0
2007-04-16 14:30:00,59.68,59.81,59.63,59.72,569600.0,41.2874,41.3774,41.2528,41.3151,569600.0
2007-04-16 15:00:00,59.72,59.86,59.72,59.74,629800.0,41.3151,41.4119,41.3151,41.3289,629800.0
2007-04-16 15:30:00,59.75,59.77,59.57,59.65,1232600.0,41.3358,41.3497,41.2113,41.2667,1232600.0
2007-04-17 09:30:00,60.1,60.15,59.74,59.84,1876700.0,41.578,41.6126,41.3289,41.3981,1876700.0
2007-04-17 10:00:00,59.83,59.86,59.66,59.73,1124800.0,41.3912,41.4119,41.2736,41.322,1124800.0
2007-04-17 10:30:00,59.73,59.83,59.7,59.8,581500.0,41.322,41.3912,41.3013,41.3704,581500.0
2007-04-17 11:00:00,59.8,59.92,59.8,59.87,641300.0,41.3704,41.4535,41.3704,41.4189,641300.0
2007-04-17 11:30:00,59.87,60.02,59.86,59.86,1020600.0,41.4189,41.5226,41.4119,41.4119,1020600.0
2007-04-17 12:00:00,59.86,59.93,59.75,59.9,574600.0,41.4119,41.4604,41.3358,41.4396,574600.0
2007-04-17 12:30:00,59.9,59.96,59.77,59.95,737600.0,41.4396,41.4811,41.3497,41.4742,737600.0
2007-04-17 13:00:00,59.94,59.98,59.74,59.77,309100.0,41.4673,41.495,41.3289,41.3497,309100.0
2007-04-17 13:30:00,59.77,59.87,59.75,59.77,528200.0,41.3497,41.4189,41.3358,41.3497,528200.0
2007-04-17 14:00:00,59.77,59.91,59.76,59.9,446800.0,41.3497,41.4465,41.3428,41.4396,446800.0
2007-04-17 14:30:00,59.9,60.09,59.89,60.08,1203600.0,41.4396,41.5711,41.4327,41.5641,1203600.0
2007-04-17 15:00:00,60.07,60.09,59.98,60.05,1283900.0,41.5572,41.5711,41.495,41.5434,1283900.0
2007-04-17 15:30:00,60.04,60.1,59.97,60.09,1011500.0,41.5365,41.578,41.488,41.5711,1011500.0
2007-04-18 09:30:00,59.91,60.18,59.81,60.09,1770100.0,41.4465,41.6333,41.3774,41.5711,1770100.0
2007-04-18 10:00:00,60.09,60.25,59.94,60.2,1303900.0,41.5711,41.6818,41.4673,41.6472,1303900.0
2007-04-18 10:30:00,60.21,60.45,60.02,60.02,1115700.0,41.6541,41.8201,41.5226,41.5226,1115700.0
2007-04-18 11:00:00,60.02,60.3,59.98,60.19,911300.0,41.5226,41.7163,41.495,41.6402,911300.0
2007-04-18 11:30:00,60.19,60.3,60.0,60.2,506400.0,41.6402,41.7163,41.5088,41.6472,506400.0
2007-04-18 12:00:00,60.21,60.31,60.18,60.3,309700.0,41.6541,41.7233,41.6333,41.7163,309700.0
2007-04-18 12:30:00,60.29,60.33,60.07,60.09,463200.0,41.7094,41.7371,41.5572,41.5711,463200.0
2007-04-18 13:00:00,60.09,60.2,60.0,60.09,325400.0,41.5711,41.6472,41.5088,41.5711,325400.0
2007-04-18 13:30:00,60.09,60.12,59.94,60.05,887100.0,41.5711,41.5918,41.4673,41.5434,887100.0
2007-04-18 14:00:00,60.04,60.1,59.97,59.99,413600.0,41.5365,41.578,41.488,41.5019,413600.0
2007-04-18 14:30:00,59.99,60.13,59.98,60.11,566000.0,41.5019,41.5987,41.495,41.5849,566000.0
2007-04-18 15:00:00,60.11,60.23,60.05,60.19,625900.0,41.5849,41.6679,41.5434,41.6402,625900.0
2007-04-18 15:30:00,60.18,60.19,60.0,60.0,1216900.0,41.6333,41.6402,41.5088,41.5088,1216900.0
2007-04-19 09:30:00,63.55,64.29,63.0,64.15,18857300.0,43.9647,44.4767,43.5842,44.3798,18857300.0
2007-04-19 10:00:00,64.15,64.4,63.55,63.63,6416600.0,44.3798,44.5528,43.9647,44.0201,6416600.0
2007-04-19 10:30:00,63.64,63.72,63.42,63.57,2881300.0,44.027,44.0823,43.8748,43.9786,2881300.0
2007-04-19 11:00:00,63.57,63.58,63.16,63.19,2002000.0,43.9786,43.9855,43.6949,43.7157,2002000.0
2007-04-19 11:30:00,63.19,64.3,62.46,62.8,4154500.0,43.7157,44.4836,43.2107,43.4459,4154500.0
2007-04-19 12:00:00,62.79,63.31,62.7,63.11,1590100.0,43.439,43.7987,43.3767,43.6603,1590100.0
2007-04-19 12:30:00,63.11,63.31,63.0,63.14,903500.0,43.6603,43.7987,43.5842,43.6811,903500.0
2007-04-19 13:00:00,63.15,63.15,62.88,63.05,933000.0,43.688,43.688,43.5012,43.6188,933000.0
2007-04-19 13:30:00,63.05,63.37,62.92,62.96,835000.0,43.6188,43.8402,43.5289,43.5566,835000.0
2007-04-19 14:00:00,62.96,62.98,62.39,62.42,1332900.0,43.5566,43.5704,43.1622,43.183,1332900.0
2007-04-19 14:30:00,62.42,62.7,62.38,62.54,1711400.0,43.183,43.3767,43.1553,43.266,1711400.0
2007-04-19 15:00:00,62.54,62.54,62.31,62.48,1585200.0,43.266,43.266,43.1069,43.2245,1585200.0
2007-04-19 15:30:00,62.48,62.49,62.14,62.31,2761000.0,43.2245,43.2314,42.9893,43.1069,2761000.0
2007-04-20 09:30:00,62.72,62.86,62.25,62.29,4808300.0,43.3905,43.4874,43.0654,43.0931,4808300.0
2007-04-20 10:00:00,62.29,62.32,62.17,62.2,1410600.0,43.0931,43.1138,43.01,43.0308,1410600.0
2007-04-20 10:30:00,62.2,62.22,60.2,62.1,1165000.0,43.0308,43.0446,41.6472,42.9616,1165000.0
2007-04-20 11:00:00,62.1,62.3,61.81,61.97,791300.0,42.9616,43.1,42.761,42.8717,791300.0
2007-04-20 11:30:00,61.97,62.18,61.8,61.84,561900.0,42.8717,43.017,42.7541,42.7817,561900.0
2007-04-20 12:00:00,61.85,61.85,61.63,61.64,786400.0,42.7887,42.7887,42.6365,42.6434,786400.0
2007-04-20 12:30:00,61.64,61.89,61.56,61.78,609700.0,42.6434,42.8163,42.588,42.7402,609700.0
2007-04-20 13:00:00,61.78,61.82,61.6,61.72,646100.0,42.7402,42.7679,42.6157,42.6987,646100.0
2007-04-20 13:30:00,61.72,61.73,61.6,61.6,552100.0,42.6987,42.7056,42.6157,42.6157,552100.0
2007-04-20 14:00:00,61.6,61.88,61.59,61.8,585800.0,42.6157,42.8094,42.6088,42.7541,585800.0
2007-04-20 14:30:00,61.79,61.99,61.79,61.91,629000.0,42.7471,42.8855,42.7471,42.8302,629000.0
2007-04-20 15:00:00,61.92,61.94,61.85,61.91,856300.0,42.8371,42.8509,42.7887,42.8302,856300.0
2007-04-20 15:30:00,61.9,61.98,61.87,61.93,1544900.0,42.8232,42.8786,42.8025,42.844,1544900.0
2007-04-23 09:30:00,62.23,62.3,61.85,62.01,1926000.0,43.0515,43.1,42.7887,42.8993,1926000.0
2007-04-23 10:00:00,62.01,62.67,62.0,62.52,1597600.0,42.8993,43.3559,42.8924,43.2522,1597600.0
2007-04-23 10:30:00,62.51,62.52,62.26,62.36,959200.0,43.2452,43.2522,43.0723,43.1415,959200.0
2007-04-23 11:00:00,62.36,62.72,62.34,62.71,1327900.0,43.1415,43.3905,43.1276,43.3836,1327900.0
2007-04-23 11:30:00,62.71,62.96,62.68,62.95,1347300.0,43.3836,43.5566,43.3629,43.5496,1347300.0
2007-04-23 12:00:00,62.95,63.0,62.74,62.84,1023900.0,43.5496,43.5842,43.4044,43.4735,1023900.0
2007-04-23 12:30:00,62.84,62.91,62.77,62.85,789000.0,43.4735,43.522,43.4251,43.4805,789000.0
2007-04-23 13:00:00,62.83,62.96,62.79,62.91,537600.0,43.4666,43.5566,43.439,43.522,537600.0
2007-04-23 13:30:00,62.91,62.92,62.75,62.85,594200.0,43.522,43.5289,43.4113,43.4805,594200.0
2007-04-23 14:00:00,62.85,62.87,62.79,62.84,613100.0,43.4805,43.4943,43.439,43.4735,613100.0
2007-04-23 14:30:00,62.84,62.91,62.83,62.87,924900.0,43.4735,43.522,43.4666,43.4943,924900.0
2007-04-23 15:00:00,62.86,62.87,62.55,62.64,1185100.0,43.4874,43.4943,43.2729,43.3352,1185100.0
2007-04-23 15:30:00,62.64,62.66,62.13,62.2,2717800.0,43.3352,43.349,42.9824,43.0308,2717800.0
2007-04-24 09:30:00,62.05,62.33,61.45,61.49,4135300.0,42.927,43.1207,42.5119,42.5396,4135300.0
2007-04-24 10:00:00,61.49,61.62,61.18,61.39,2120800.0,42.5396,42.6295,42.3251,42.4704,2120800.0
2007-04-24 10:30:00,61.4,61.53,61.08,61.17,1087800.0,42.4773,42.5673,42.256,42.3182,1087800.0
2007-04-24 11:00:00,61.17,61.66,61.13,61.58,960800.0,42.3182,42.6572,42.2905,42.6019,960800.0
2007-04-24 11:30:00,61.57,61.62,61.08,61.08,812000.0,42.5949,42.6295,42.256,42.256,812000.0
2007-04-24 12:00:00,61.08,61.18,60.91,61.1,1434900.0,42.256,42.3251,42.1383,42.2698,1434900.0
2007-04-24 12:30:00,61.1,61.13,60.61,60.99,1131800.0,42.2698,42.2905,41.9308,42.1937,1131800.0
2007-04-24 13:00:00,60.99,61.07,60.75,61.02,578800.0,42.1937,42.249,42.0277,42.2144,578800.0
2007-04-24 13:30:00,61.02,61.15,60.91,61.09,616800.0,42.2144,42.3044,42.1383,42.2629,616800.0
2007-04-24 14:00:00,61.09,61.4,60.99,61.35,1017700.0,42.2629,42.4773,42.1937,42.4427,1017700.0
2007-04-24 14:30:00,61.36,61.38,61.02,61.03,690700.0,42.4497,42.4635,42.2144,42.2214,690700.0
2007-04-24 15:00:00,61.06,61.14,61.01,61.05,873900.0,42.2421,42.2975,42.2075,42.2352,873900.0
2007-04-24 15:30:00,61.05,61.28,61.0,61.22,1453500.0,42.2352,42.3943,42.2006,42.3528,1453500.0
2007-04-25 09:30:00,61.68,61.69,60.65,60.99,1612900.0,42.671,42.678,41.9585,42.1937,1612900.0
2007-04-25 10:00:00,60.99,61.5,60.89,61.5,1042400.0,42.1937,42.5465,42.1245,42.5465,1042400.0
2007-04-25 10:30:00,61.5,61.76,61.3,61.7,1036800.0,42.5465,42.7264,42.4082,42.6849,1036800.0
2007-04-25 11:00:00,61.7,62.36,61.69,62.33,1802600.0,42.6849,43.1415,42.678,43.1207,1802600.0
2007-04-25 11:30:00,62.31,62.34,62.04,62.21,1612900.0,43.1069,43.1276,42.9201,43.0377,1612900.0
2007-04-25 12:00:00,62.21,62.28,61.95,61.95,1154300.0,43.0377,43.0861,42.8578,42.8578,1154300.0
2007-04-25 12:30:00,61.94,62.01,61.79,61.96,597500.0,42.8509,42.8993,42.7471,42.8648,597500.0
2007-04-25 13:00:00,61.96,62.0,61.84,61.85,799700.0,42.8648,42.8924,42.7817,42.7887,799700.0
2007-04-25 13:30:00,61.86,62.0,61.65,61.98,481200.0,42.7956,42.8924,42.6503,42.8786,481200.0
2007-04-25 14:00:00,61.98,62.09,61.8,62.0,891800.0,42.8786,42.9547,42.7541,42.8924,891800.0
2007-04-25 14:30:00,62.0,62.16,61.95,62.02,780600.0,42.8924,43.0031,42.8578,42.9063,780600.0
2007-04-25 15:00:00,62.01,62.15,61.99,62.06,824600.0,42.8993,42.9962,42.8855,42.9339,824600.0
2007-04-25 15:30:00,62.06,62.09,61.61,61.69,1847500.0,42.9339,42.9547,42.6226,42.678,1847500.0
2007-04-26 09:30:00,62.05,62.72,61.99,62.22,2941900.0,42.927,43.3905,42.8855,43.0446,2941900.0
2007-04-26 10:00:00,62.23,62.48,62.05,62.37,1055700.0,43.0515,43.2245,42.927,43.1484,1055700.0
2007-04-26 10:30:00,62.37,62.54,62.35,62.49,1122800.0,43.1484,43.266,43.1346,43.2314,1122800.0
2007-04-26 11:00:00,62.49,62.55,62.3,62.43,742500.0,43.2314,43.2729,43.1,43.1899,742500.0
2007-04-26 11:30:00,62.43,62.54,62.16,62.44,788600.0,43.1899,43.266,43.0031,43.1968,788600.0
2007-04-26 12:00:00,62.43,62.5,62.34,62.35,767500.0,43.1899,43.2383,43.1276,43.1346,767500.0
2007-04-26 12:30:00,62.35,62.47,62.35,62.43,494500.0,43.1346,43.2176,43.1346,43.1899,494500.0
2007-04-26 13:00:00,62.42,62.62,62.42,62.45,714800.0,43.183,43.3213,43.183,43.2037,714800.0
2007-04-26 13:30:00,62.45,62.52,62.41,62.48,567300.0,43.2037,43.2522,43.1761,43.2245,567300.0
2007-04-26 14:00:00,62.48,62.64,62.44,62.57,621200.0,43.2245,43.3352,43.1968,43.2868,621200.0
2007-04-26 14:30:00,62.57,62.64,62.52,62.55,819800.0,43.2868,43.3352,43.2522,43.2729,819800.0
2007-04-26 15:00:00,62.56,62.72,62.54,62.7,1014500.0,43.2798,43.3905,43.266,43.3767,1014500.0
2007-04-26 15:30:00,62.7,62.73,62.43,62.56,1507300.0,43.3767,43.3974,43.1899,43.2798,1507300.0
2007-04-27 09:30:00,62.78,63.21,62.32,62.62,1814200.0,43.432,43.7295,43.1138,43.3213,1814200.0
2007-04-27 10:00:00,62.62,62.78,62.61,62.75,713800.0,43.3213,43.432,43.3144,43.4113,713800.0
2007-04-27 10:30:00,62.76,62.92,62.57,62.91,1020600.0,43.4182,43.5289,43.2868,43.522,1020600.0
2007-04-27 11:00:00,62.91,62.97,62.65,62.75,1123300.0,43.522,43.5635,43.3421,43.4113,1123300.0
2007-04-27 11:30:00,62.75,62.76,62.65,62.69,616500.0,43.4113,43.4182,43.3421,43.3698,616500.0
2007-04-27 12:00:00,62.69,62.7,62.5,62.53,522900.0,43.3698,43.3767,43.2383,43.2591,522900.0
2007-04-27 12:30:00,62.53,62.68,62.5,62.65,481300.0,43.2591,43.3629,43.2383,43.3421,481300.0
2007-04-27 13:00:00,62.65,62.75,62.57,62.71,447500.0,43.3421,43.4113,43.2868,43.3836,447500.0
2007-04-27 13:30:00,62.72,62.84,62.63,62.79,677800.0,43.3905,43.4735,43.3283,43.439,677800.0
2007-04-27 14:00:00,62.79,63.01,62.72,62.95,980600.0,43.439,43.5912,43.3905,43.5496,980600.0
2007-04-27 14:30:00,62.94,63.06,62.87,62.98,566400.0,43.5427,43.6257,43.4943,43.5704,566400.0
2007-04-27 15:00:00,62.97,63.29,62.92,63.27,1369500.0,43.5635,43.7849,43.5289,43.771,1369500.0
2007-04-27 15:30:00,63.27,63.33,63.05,63.29,2476400.0,43.771,43.8125,43.6188,43.7849,2476400.0
2007-04-30 09:30:00,63.59,63.93,63.36,63.76,2477800.0,43.9924,44.2276,43.8333,44.11,2477800.0
2007-04-30 10:00:00,63.76,64.17,63.69,63.88,2339000.0,44.11,44.3937,44.0616,44.193,2339000.0
2007-04-30 10:30:00,63.88,64.11,63.75,64.06,822500.0,44.193,44.3522,44.1031,44.3176,822500.0
2007-04-30 11:00:00,64.07,64.22,64.04,64.19,1487200.0,44.3245,44.4282,44.3037,44.4075,1487200.0
2007-04-30 11:30:00,64.19,64.2,63.85,64.07,1180200.0,44.4075,44.4144,44.1723,44.3245,1180200.0
2007-04-30 12:00:00,64.06,64.09,63.95,64.06,888800.0,44.3176,44.3383,44.2415,44.3176,888800.0
2007-04-30 12:30:00,64.06,64.17,64.03,64.1,725200.0,44.3176,44.3937,44.2968,44.3452,725200.0
2007-04-30 13:00:00,64.11,64.15,64.04,64.06,740900.0,44.3522,44.3798,44.3037,44.3176,740900.0
2007-04-30 13:30:00,64.06,64.25,64.05,64.16,782000.0,44.3176,44.449,44.3106,44.3867,782000.0
2007-04-30 14:00:00,64.15,64.33,64.14,64.25,1274500.0,44.3798,44.5043,44.3729,44.449,1274500.0
2007-04-30 14:30:00,64.25,64.26,64.08,64.25,1827100.0,44.449,44.4559,44.3314,44.449,1827100.0
2007-04-30 15:00:00,64.25,64.26,64.08,64.18,1230200.0,44.449,44.4559,44.3314,44.4006,1230200.0
2007-04-30 15:30:00,64.19,64.31,64.12,64.14,2247600.0,44.4075,44.4905,44.3591,44.3729,2247600.0
2007-05-01 09:30:00,64.4,65.02,64.17,64.9,2740600.0,44.5528,44.9817,44.3937,44.8987,2740600.0
2007-05-01 10:00:00,64.9,65.21,64.63,64.96,2387000.0,44.8987,45.1131,44.7119,44.9402,2387000.0
2007-05-01 10:30:00,64.95,64.99,64.84,64.86,1072100.0,44.9333,44.9609,44.8572,44.871,1072100.0
2007-05-01 11:00:00,64.85,64.95,64.41,64.41,1055400.0,44.8641,44.9333,44.5597,44.5597,1055400.0
2007-05-01 11:30:00,64.41,64.71,64.41,64.57,849500.0,44.5597,44.7672,44.5597,44.6704,849500.0
2007-05-01 12:00:00,64.56,64.76,64.46,64.61,928100.0,44.6635,44.8018,44.5943,44.6981,928100.0
2007-05-01 12:30:00,64.61,64.83,64.57,64.75,1152800.0,44.6981,44.8503,44.6704,44.7949,1152800.0
2007-05-01 13:00:00,64.75,64.95,64.7,64.88,835700.0,44.7949,44.9333,44.7603,44.8848,835700.0
2007-05-01 13:30:00,64.88,65.06,64.8,65.0,1029600.0,44.8848,45.0094,44.8295,44.9679,1029600.0
2007-05-01 14:00:00,65.0,65.09,64.93,65.02,805900.0,44.9679,45.0301,44.9194,44.9817,805900.0
2007-05-01 14:30:00,65.02,65.08,64.97,65.06,814600.0,44.9817,45.0232,44.9471,45.0094,814600.0
2007-05-01 15:00:00,65.06,65.08,64.93,64.95,1218300.0,45.0094,45.0232,44.9194,44.9333,1218300.0
2007-05-01 15:30:00,64.95,65.15,64.95,65.1,1376200.0,44.9333,45.0716,44.9333,45.037,1376200.0
2007-05-02 09:30:00,65.55,65.67,65.1,65.45,2331100.0,45.3484,45.4314,45.037,45.2792,2331100.0
2007-05-02 10:00:00,65.44,65.66,65.26,65.65,1436600.0,45.2723,45.4245,45.1477,45.4175,1436600.0
2007-05-02 10:30:00,65.65,65.69,65.5,65.68,975900.0,45.4175,45.4452,45.3138,45.4383,975900.0
2007-05-02 11:00:00,65.68,65.87,65.52,65.7,1801300.0,45.4383,45.5697,45.3276,45.4521,1801300.0
2007-05-02 11:30:00,65.69,66.06,65.69,66.03,1628700.0,45.4452,45.7012,45.4452,45.6804,1628700.0
2007-05-02 12:00:00,66.04,66.05,65.46,65.49,1353800.0,45.6873,45.6943,45.2861,45.3069,1353800.0
2007-05-02 12:30:00,65.49,65.6,65.43,65.48,1094000.0,45.3069,45.383,45.2653,45.2999,1094000.0
2007-05-02 13:00:00,65.48,65.72,65.48,65.65,830400.0,45.2999,45.466,45.2999,45.4175,830400.0
2007-05-02 13:30:00,65.65,65.95,65.57,65.61,1001600.0,45.4175,45.6251,45.3622,45.3899,1001600.0
2007-05-02 14:00:00,65.62,65.75,65.59,65.68,869300.0,45.3968,45.4867,45.376,45.4383,869300.0
2007-05-02 14:30:00,65.67,65.69,65.53,65.56,643100.0,45.4314,45.4452,45.3345,45.3553,643100.0
2007-05-02 15:00:00,65.55,65.57,65.18,65.23,1579500.0,45.3484,45.3622,45.0924,45.127,1579500.0
2007-05-02 15:30:00,65.23,65.35,64.99,64.99,1850500.0,45.127,45.21,44.9609,44.9609,1850500.0
2007-05-03 09:30:00,65.65,65.65,64.12,64.22,2372200.0,45.4175,45.4175,44.3591,44.4282,2372200.0
2007-05-03 10:00:00,64.22,64.38,63.85,64.0,2240000.0,44.4282,44.5389,44.1723,44.2761,2240000.0
2007-05-03 10:30:00,64.0,64.07,63.9,63.99,1056600.0,44.2761,44.3245,44.2069,44.2691,1056600.0
2007-05-03 11:00:00,63.99,64.1,63.82,64.03,1214600.0,44.2691,44.3452,44.1515,44.2968,1214600.0
2007-05-03 11:30:00,64.03,64.06,63.75,63.84,743300.0,44.2968,44.3176,44.1031,44.1654,743300.0
2007-05-03 12:00:00,63.84,63.97,63.75,63.86,586400.0,44.1654,44.2553,44.1031,44.1792,586400.0
2007-05-03 12:30:00,63.86,64.05,63.85,63.93,409300.0,44.1792,44.3106,44.1723,44.2276,409300.0
2007-05-03 13:00:00,63.93,64.01,63.88,63.95,509100.0,44.2276,44.283,44.193,44.2415,509100.0
2007-05-03 13:30:00,63.95,64.0,63.9,63.98,283600.0,44.2415,44.2761,44.2069,44.2622,283600.0
2007-05-03 14:00:00,63.98,64.0,63.96,63.99,444200.0,44.2622,44.2761,44.2484,44.2691,444200.0
2007-05-03 14:30:00,63.99,64.0,63.94,63.99,356500.0,44.2691,44.2761,44.2345,44.2691,356500.0
2007-05-03 15:00:00,63.98,64.0,63.89,63.97,552500.0,44.2622,44.2761,44.2,44.2553,552500.0
2007-05-03 15:30:00,63.97,63.98,63.82,63.89,1510900.0,44.2553,44.2622,44.1515,44.2,1510900.0
2007-05-04 09:30:00,63.76,63.8,63.11,63.21,1598900.0,44.11,44.1377,43.6603,43.7295,1598900.0
2007-05-04 10:00:00,63.2,63.53,63.17,63.48,1153700.0,43.7226,43.9509,43.7018,43.9163,1153700.0
2007-05-04 10:30:00,63.48,63.49,63.1,63.27,806700.0,43.9163,43.9232,43.6534,43.771,806700.0
2007-05-04 11:00:00,63.24,63.4,63.13,63.27,469200.0,43.7503,43.861,43.6742,43.771,469200.0
2007-05-04 11:30:00,63.27,63.27,63.08,63.2,667400.0,43.771,43.771,43.6396,43.7226,667400.0
2007-05-04 12:00:00,63.19,63.76,63.15,63.25,1105800.0,43.7157,44.11,43.688,43.7572,1105800.0
2007-05-04 12:30:00,63.25,63.55,63.13,63.54,849900.0,43.7572,43.9647,43.6742,43.9578,849900.0
2007-05-04 13:00:00,63.54,63.55,63.4,63.48,415100.0,43.9578,43.9647,43.861,43.9163,415100.0
2007-05-04 13:30:00,63.46,63.56,63.31,63.4,540000.0,43.9025,43.9717,43.7987,43.861,540000.0
2007-05-04 14:00:00,63.4,63.51,63.35,63.46,362100.0,43.861,43.9371,43.8264,43.9025,362100.0
2007-05-04 14:30:00,63.46,63.52,63.39,63.5,653400.0,43.9025,43.944,43.854,43.9301,653400.0
2007-05-04 15:00:00,63.51,63.72,63.5,63.69,694300.0,43.9371,44.0823,43.9301,44.0616,694300.0
2007-05-04 15:30:00,63.69,63.8,63.61,63.73,1232400.0,44.0616,44.1377,44.0062,44.0893,1232400.0
2007-05-07 09:30:00,63.89,64.26,63.8,64.08,910500.0,44.2,44.4559,44.1377,44.3314,910500.0
2007-05-07 10:00:00,64.06,64.2,63.99,64.15,562600.0,44.3176,44.4144,44.2691,44.3798,562600.0
2007-05-07 10:30:00,64.14,64.19,64.0,64.1,416400.0,44.3729,44.4075,44.2761,44.3452,416400.0
2007-05-07 11:00:00,64.09,64.13,64.0,64.05,321600.0,44.3383,44.366,44.2761,44.3106,321600.0
2007-05-07 11:30:00,64.04,64.2,64.01,64.14,282500.0,44.3037,44.4144,44.283,44.3729,282500.0
2007-05-07 12:00:00,64.13,64.2,64.07,64.2,355800.0,44.366,44.4144,44.3245,44.4144,355800.0
2007-05-07 12:30:00,64.2,64.2,64.13,64.14,172300.0,44.4144,44.4144,44.366,44.3729,172300.0
2007-05-07 13:00:00,64.13,64.22,64.09,64.21,236100.0,44.366,44.4282,44.3383,44.4213,236100.0
2007-05-07 13:30:00,64.21,64.34,64.18,64.27,259900.0,44.4213,44.5113,44.4006,44.4628,259900.0
2007-05-07 14:00:00,64.27,64.34,64.19,64.22,367400.0,44.4628,44.5113,44.4075,44.4282,367400.0
2007-05-07 14:30:00,64.22,64.23,64.1,64.13,427000.0,44.4282,44.4352,44.3452,44.366,427000.0
2007-05-07 15:00:00,64.13,64.13,63.81,63.83,586600.0,44.366,44.366,44.1446,44.1584,586600.0
2007-05-07 15:30:00,63.83,63.87,63.7,63.75,1056400.0,44.1584,44.1861,44.0685,44.1031,1056400.0
2007-05-08 09:30:00,63.57,63.59,62.95,63.17,1630200.0,43.9786,43.9924,43.5496,43.7018,1630200.0
2007-05-08 10:00:00,63.17,63.27,62.9,62.99,1510900.0,43.7018,43.771,43.5151,43.5773,1510900.0
2007-05-08 10:30:00,62.99,63.31,62.96,63.12,1446100.0,43.5773,43.7987,43.5566,43.6673,1446100.0
2007-05-08 11:00:00,63.12,63.45,63.09,63.3,701300.0,43.6673,43.8956,43.6465,43.7918,701300.0
2007-05-08 11:30:00,63.29,63.45,62.96,63.0,784800.0,43.7849,43.8956,43.5566,43.5842,784800.0
2007-05-08 12:00:00,63.0,63.15,62.81,62.89,511600.0,43.5842,43.688,43.4528,43.5081,511600.0
2007-05-08 12:30:00,62.89,62.89,62.77,62.83,588600.0,43.5081,43.5081,43.4251,43.4666,588600.0
2007-05-08 13:00:00,62.83,63.0,62.78,62.89,707800.0,43.4666,43.5842,43.432,43.5081,707800.0
2007-05-08 13:30:00,62.88,62.9,62.78,62.8,622800.0,43.5012,43.5151,43.432,43.4459,622800.0
2007-05-08 14:00:00,62.8,62.9,62.78,62.85,926600.0,43.4459,43.5151,43.432,43.4805,926600.0
2007-05-08 14:30:00,62.85,62.9,62.68,62.76,740400.0,43.4805,43.5151,43.3629,43.4182,740400.0
2007-05-08 15:00:00,62.75,62.87,62.68,62.87,928500.0,43.4113,43.4943,43.3629,43.4943,928500.0
2007-05-08 15:30:00,62.87,62.87,62.65,62.66,1687800.0,43.4943,43.4943,43.3421,43.349,1687800.0
2007-05-09 09:30:00,62.25,62.5,62.21,62.43,1457700.0,43.0654,43.2383,43.0377,43.1899,1457700.0
2007-05-09 10:00:00,62.43,62.92,62.41,62.92,1219100.0,43.1899,43.5289,43.1761,43.5289,1219100.0
2007-05-09 10:30:00,62.91,63.18,62.85,62.98,752600.0,43.522,43.7088,43.4805,43.5704,752600.0
2007-05-09 11:00:00,62.99,63.0,62.85,62.93,872600.0,43.5773,43.5842,43.4805,43.5358,872600.0
2007-05-09 11:30:00,62.93,63.0,62.78,62.79,361900.0,43.5358,43.5842,43.432,43.439,361900.0
2007-05-09 12:00:00,62.8,63.03,62.76,63.03,349600.0,43.4459,43.605,43.4182,43.605,349600.0
2007-05-09 12:30:00,63.03,63.22,62.93,62.96,382200.0,43.605,43.7364,43.5358,43.5566,382200.0
2007-05-09 13:00:00,62.96,62.97,62.78,62.79,252500.0,43.5566,43.5635,43.432,43.439,252500.0
2007-05-09 13:30:00,62.78,62.79,62.62,62.71,313000.0,43.432,43.439,43.3213,43.3836,313000.0
2007-05-09 14:00:00,62.71,62.96,62.64,62.87,744400.0,43.3836,43.5566,43.3352,43.4943,744400.0
2007-05-09 14:30:00,62.85,63.11,62.74,62.84,653400.0,43.4805,43.6603,43.4044,43.4735,653400.0
2007-05-09 15:00:00,62.84,62.97,62.77,62.97,581900.0,43.4735,43.5635,43.4251,43.5635,581900.0
2007-05-09 15:30:00,62.96,63.19,62.94,63.07,944100.0,43.5566,43.7157,43.5427,43.6327,944100.0
2007-05-10 09:30:00,62.09,62.72,61.8,62.25,1833500.0,42.9547,43.3905,42.7541,43.0654,1833500.0
2007-05-10 10:00:00,62.26,62.42,61.95,62.03,1440300.0,43.0723,43.183,42.8578,42.9132,1440300.0
2007-05-10 10:30:00,62.02,62.07,61.77,61.85,644500.0,42.9063,42.9409,42.7333,42.7887,644500.0
2007-05-10 11:00:00,61.84,61.84,61.45,61.63,1469700.0,42.7817,42.7817,42.5119,42.6365,1469700.0
2007-05-10 11:30:00,61.63,61.65,60.89,60.94,1783500.0,42.6365,42.6503,42.1245,42.1591,1783500.0
2007-05-10 12:00:00,60.93,61.7,60.8,61.48,1385400.0,42.1522,42.6849,42.0622,42.5327,1385400.0
2007-05-10 12:30:00,61.46,61.47,61.18,61.18,1013600.0,42.5188,42.5258,42.3251,42.3251,1013600.0
2007-05-10 13:00:00,61.17,61.41,61.02,61.28,1152600.0,42.3182,42.4843,42.2144,42.3943,1152600.0
2007-05-10 13:30:00,61.28,61.5,60.91,60.96,1379600.0,42.3943,42.5465,42.1383,42.1729,1379600.0
2007-05-10 14:00:00,60.97,61.15,60.91,60.99,1248300.0,42.1799,42.3044,42.1383,42.1937,1248300.0
2007-05-10 14:30:00,61.0,61.32,60.75,61.24,1849400.0,42.2006,42.422,42.0277,42.3666,1849400.0
2007-05-10 15:00:00,61.25,61.27,58.6,59.18,11440700.0,42.3736,42.3874,40.5403,40.9415,11440700.0
2007-05-10 15:30:00,59.19,59.35,57.18,57.33,15734400.0,40.9484,41.0591,39.5579,39.6617,15734400.0
2007-05-11 09:30:00,54.25,57.75,54.17,54.86,9610300.0,37.5309,39.9522,37.4755,37.9529,9610300.0
2007-05-11 10:00:00,54.86,55.75,54.83,55.59,8347300.0,37.9529,38.5686,37.9321,38.4579,8347300.0
2007-05-11 10:30:00,55.58,56.0,55.08,55.8,5240600.0,38.451,38.7415,38.1051,38.6032,5240600.0
2007-05-11 11:00:00,55.79,56.02,55.67,55.68,3843300.0,38.5963,38.7554,38.5132,38.5202,3843300.0
2007-05-11 11:30:00,55.67,55.73,55.07,55.66,3739400.0,38.5132,38.5548,38.0982,38.5063,3739400.0
2007-05-11 12:00:00,55.67,55.77,55.46,55.56,2781200.0,38.5132,38.5824,38.368,38.4371,2781200.0
2007-05-11 12:30:00,55.57,55.67,55.5,55.64,1707300.0,38.4441,38.5132,38.3956,38.4925,1707300.0
2007-05-11 13:00:00,55.65,55.88,55.61,55.65,1879100.0,38.4994,38.6585,38.4717,38.4994,1879100.0
2007-05-11 13:30:00,55.66,55.75,54.0,55.69,1363000.0,38.5063,38.5686,37.3579,38.5271,1363000.0
2007-05-11 14:00:00,55.68,55.78,55.64,55.72,1292900.0,38.5202,38.5893,38.4925,38.5478,1292900.0
2007-05-11 14:30:00,55.72,55.98,55.7,55.9,1994300.0,38.5478,38.7277,38.534,38.6724,1994300.0
2007-05-11 15:00:00,55.9,56.3,55.76,56.23,3220200.0,38.6724,38.9491,38.5755,38.9007,3220200.0
2007-05-11 15:30:00,56.23,56.32,55.97,56.3,3574200.0,38.9007,38.9629,38.7208,38.9491,3574200.0
2007-05-14 09:30:00,56.15,56.44,56.09,56.11,2169900.0,38.8453,39.0459,38.8038,38.8176,2169900.0
2007-05-14 10:00:00,56.11,56.12,55.59,55.72,2958900.0,38.8176,38.8246,38.4579,38.5478,2958900.0
2007-05-14 10:30:00,55.71,56.3,55.67,55.84,1509300.0,38.5409,38.9491,38.5132,38.6309,1509300.0
2007-05-14 11:00:00,55.85,56.15,55.76,56.07,1083100.0,38.6378,38.8453,38.5755,38.79,1083100.0
2007-05-14 11:30:00,56.07,56.16,55.95,56.0,936300.0,38.79,38.8522,38.707,38.7415,936300.0
2007-05-14 12:00:00,56.0,56.07,55.89,55.95,1001500.0,38.7415,38.79,38.6654,38.707,1001500.0
2007-05-14 12:30:00,55.96,56.0,55.81,55.94,738000.0,38.7139,38.7415,38.6101,38.7,738000.0
2007-05-14 13:00:00,55.94,56.02,55.92,55.98,783600.0,38.7,38.7554,38.6862,38.7277,783600.0
2007-05-14 13:30:00,55.97,56.03,55.9,55.99,740500.0,38.7208,38.7623,38.6724,38.7346,740500.0
2007-05-14 14:00:00,55.98,56.07,55.82,56.05,1401900.0,38.7277,38.79,38.617,38.7761,1401900.0
2007-05-14 14:30:00,56.04,56.05,55.96,55.97,843900.0,38.7692,38.7761,38.7139,38.7208,843900.0
2007-05-14 15:00:00,55.97,56.04,55.95,56.01,1447700.0,38.7208,38.7692,38.707,38.7485,1447700.0
2007-05-14 15:30:00,56.01,57.1,55.92,56.11,2622900.0,38.7485,39.5025,38.6862,38.8176,2622900.0
2007-05-15 09:30:00,52.37,54.43,52.36,53.41,13819700.0,36.2303,37.6554,36.2233,36.9497,13819700.0
2007-05-15 10:00:00,53.41,53.63,53.25,53.38,7483200.0,36.9497,37.1019,36.8391,36.929,7483200.0
2007-05-15 10:30:00,53.37,53.44,52.45,53.23,6331000.0,36.9221,36.9705,36.2856,36.8252,6331000.0
2007-05-15 11:00:00,53.23,53.3,52.9,53.1,4454100.0,36.8252,36.8736,36.5969,36.7353,4454100.0
2007-05-15 11:30:00,53.09,53.37,53.01,53.3,2842000.0,36.7284,36.9221,36.673,36.8736,2842000.0
2007-05-15 12:00:00,53.3,53.46,53.25,53.39,2233700.0,36.8736,36.9843,36.8391,36.9359,2233700.0
2007-05-15 12:30:00,53.4,53.74,53.0,53.53,2841700.0,36.9428,37.178,36.6661,37.0328,2841700.0
2007-05-15 13:00:00,53.53,53.64,53.47,53.55,1511100.0,37.0328,37.1089,36.9913,37.0466,1511100.0
2007-05-15 13:30:00,53.55,53.57,53.25,53.38,2239000.0,37.0466,37.0604,36.8391,36.929,2239000.0
2007-05-15 14:00:00,53.38,53.39,53.18,53.26,2323500.0,36.929,36.9359,36.7906,36.846,2323500.0
2007-05-15 14:30:00,53.25,53.32,53.2,53.3,2485700.0,36.8391,36.8875,36.8045,36.8736,2485700.0
2007-05-15 15:00:00,53.3,53.68,53.29,53.57,3626000.0,36.8736,37.1365,36.8667,37.0604,3626000.0
2007-05-15 15:30:00,53.57,54.02,53.51,54.0,6139700.0,37.0604,37.3718,37.0189,37.3579,6139700.0
2007-05-16 09:30:00,54.18,55.37,54.11,54.57,4896800.0,37.4824,38.3057,37.434,37.7523,4896800.0
2007-05-16 10:00:00,54.56,54.95,54.53,54.81,1513800.0,37.7453,38.0151,37.7246,37.9183,1513800.0
2007-05-16 10:30:00,54.82,54.82,54.51,54.54,991700.0,37.9252,37.9252,37.7107,37.7315,991700.0
2007-05-16 11:00:00,54.54,54.61,54.21,54.34,1292300.0,37.7315,37.7799,37.5032,37.5931,1292300.0
2007-05-16 11:30:00,54.34,54.5,54.19,54.47,1101400.0,37.5931,37.7038,37.4894,37.6831,1101400.0
2007-05-16 12:00:00,54.47,54.53,54.29,54.31,633300.0,37.6831,37.7246,37.5585,37.5724,633300.0
2007-05-16 12:30:00,54.31,54.36,54.15,54.29,775200.0,37.5724,37.607,37.4617,37.5585,775200.0
2007-05-16 13:00:00,54.3,54.5,54.27,54.36,771900.0,37.5655,37.7038,37.5447,37.607,771900.0
2007-05-16 13:30:00,54.35,54.45,54.01,54.25,516600.0,37.6001,37.6692,37.3648,37.5309,516600.0
2007-05-16 14:00:00,54.24,54.4,54.21,54.33,745300.0,37.524,37.6346,37.5032,37.5862,745300.0
2007-05-16 14:30:00,54.33,54.35,54.15,54.22,685600.0,37.5862,37.6001,37.4617,37.5101,685600.0
2007-05-16 15:00:00,54.22,54.37,54.17,54.29,916600.0,37.5101,37.6139,37.4755,37.5585,916600.0
2007-05-16 15:30:00,54.29,54.49,54.24,54.34,1558900.0,37.5585,37.6969,37.524,37.5931,1558900.0
2007-05-17 09:30:00,54.16,54.45,53.94,53.99,1199900.0,37.4686,37.6692,37.3164,37.351,1199900.0
2007-05-17 10:00:00,53.98,54.17,53.92,53.98,1178300.0,37.3441,37.4755,37.3026,37.3441,1178300.0
2007-05-17 10:30:00,53.98,54.95,53.78,53.99,1355900.0,37.3441,38.0151,37.2057,37.351,1355900.0
2007-05-17 11:00:00,53.99,54.15,53.82,53.87,974200.0,37.351,37.4617,37.2334,37.268,974200.0
2007-05-17 11:30:00,53.86,53.86,53.62,53.72,1015400.0,37.2611,37.2611,37.095,37.1642,1015400.0
2007-05-17 12:00:00,53.72,53.9,53.69,53.69,500200.0,37.1642,37.2887,37.1435,37.1435,500200.0
2007-05-17 12:30:00,53.7,53.85,53.66,53.72,357000.0,37.1504,37.2541,37.1227,37.1642,357000.0
2007-05-17 13:00:00,53.72,53.72,53.52,53.62,513500.0,37.1642,37.1642,37.0258,37.095,513500.0
2007-05-17 13:30:00,53.63,53.7,53.5,53.52,623000.0,37.1019,37.1504,37.012,37.0258,623000.0
2007-05-17 14:00:00,53.53,53.62,53.49,53.59,861600.0,37.0328,37.095,37.0051,37.0743,861600.0
2007-05-17 14:30:00,53.58,53.58,53.37,53.49,1087400.0,37.0674,37.0674,36.9221,37.0051,1087400.0
2007-05-17 15:00:00,53.5,53.69,53.47,53.57,1006900.0,37.012,37.1435,36.9913,37.0604,1006900.0
2007-05-17 15:30:00,53.57,53.71,53.5,53.68,1995200.0,37.0604,37.1573,37.012,37.1365,1995200.0
2007-05-18 09:30:00,53.52,54.34,53.5,54.15,3950100.0,37.0258,37.5931,37.012,37.4617,3950100.0
2007-05-18 10:00:00,54.15,54.31,53.94,54.09,1187300.0,37.4617,37.5724,37.3164,37.4202,1187300.0
2007-05-18 10:30:00,54.09,54.33,54.04,54.1,728000.0,37.4202,37.5862,37.3856,37.4271,728000.0
2007-05-18 11:00:00,54.09,54.14,54.0,54.14,792900.0,37.4202,37.4548,37.3579,37.4548,792900.0
2007-05-18 11:30:00,54.15,54.27,54.0,54.02,606700.0,37.4617,37.5447,37.3579,37.3718,606700.0
2007-05-18 12:00:00,54.02,54.16,54.0,54.15,418000.0,37.3718,37.4686,37.3579,37.4617,418000.0
2007-05-18 12:30:00,54.15,54.27,54.1,54.12,503400.0,37.4617,37.5447,37.4271,37.4409,503400.0
2007-05-18 13:00:00,54.12,54.13,54.0,54.01,562300.0,37.4409,37.4479,37.3579,37.3648,562300.0
2007-05-18 13:30:00,54.01,54.21,54.0,54.1,626700.0,37.3648,37.5032,37.3579,37.4271,626700.0
2007-05-18 14:00:00,54.1,54.16,53.68,54.11,543100.0,37.4271,37.4686,37.1365,37.434,543100.0
2007-05-18 14:30:00,54.11,54.15,54.03,54.11,653900.0,37.434,37.4617,37.3787,37.434,653900.0
2007-05-18 15:00:00,54.11,54.5,54.0,54.0,709200.0,37.434,37.7038,37.3579,37.3579,709200.0
2007-05-18 15:30:00,54.0,54.11,54.0,54.03,1529900.0,37.3579,37.434,37.3579,37.3787,1529900.0
2007-05-21 09:30:00,55.05,55.15,54.14,54.33,2916900.0,38.0843,38.1535,37.4548,37.5862,2916900.0
2007-05-21 10:00:00,54.33,54.54,54.22,54.32,1022000.0,37.5862,37.7315,37.5101,37.5793,1022000.0
2007-05-21 10:30:00,54.31,54.5,54.25,54.38,953300.0,37.5724,37.7038,37.5309,37.6208,953300.0
2007-05-21 11:00:00,54.37,54.42,54.3,54.3,641100.0,37.6139,37.6485,37.5655,37.5655,641100.0
2007-05-21 11:30:00,54.31,54.4,54.21,54.33,871300.0,37.5724,37.6346,37.5032,37.5862,871300.0
2007-05-21 12:00:00,54.35,54.37,54.29,54.29,596100.0,37.6001,37.6139,37.5585,37.5585,596100.0
2007-05-21 12:30:00,54.29,54.32,54.15,54.17,470300.0,37.5585,37.5793,37.4617,37.4755,470300.0
2007-05-21 13:00:00,54.16,54.31,54.16,54.26,698900.0,37.4686,37.5724,37.4686,37.5378,698900.0
2007-05-21 13:30:00,54.25,54.36,54.24,54.25,444000.0,37.5309,37.607,37.524,37.5309,444000.0
2007-05-21 14:00:00,54.26,54.31,54.24,54.24,518000.0,37.5378,37.5724,37.524,37.524,518000.0
2007-05-21 14:30:00,54.24,54.27,54.15,54.19,459300.0,37.524,37.5447,37.4617,37.4894,459300.0
2007-05-21 15:00:00,54.19,54.28,54.13,54.17,1472000.0,37.4894,37.5516,37.4479,37.4755,1472000.0
2007-05-21 15:30:00,54.17,54.23,54.04,54.16,1656900.0,37.4755,37.517,37.3856,37.4686,1656900.0
2007-05-22 09:30:00,54.29,54.48,53.79,53.8,1694800.0,37.5585,37.69,37.2126,37.2196,1694800.0
2007-05-22 10:00:00,53.8,54.04,53.69,54.0,1284600.0,37.2196,37.3856,37.1435,37.3579,1284600.0
2007-05-22 10:30:00,53.99,54.05,53.87,53.97,702100.0,37.351,37.3925,37.268,37.3372,702100.0
2007-05-22 11:00:00,53.97,54.05,53.8,54.02,462200.0,37.3372,37.3925,37.2196,37.3718,462200.0
2007-05-22 11:30:00,54.02,54.05,53.94,54.02,544900.0,37.3718,37.3925,37.3164,37.3718,544900.0
2007-05-22 12:00:00,54.03,54.1,53.99,54.0,557300.0,37.3787,37.4271,37.351,37.3579,557300.0
2007-05-22 12:30:00,53.99,54.17,53.99,54.12,319700.0,37.351,37.4755,37.351,37.4409,319700.0
2007-05-22 13:00:00,54.12,54.13,54.04,54.04,274300.0,37.4409,37.4479,37.3856,37.3856,274300.0
2007-05-22 13:30:00,54.04,54.14,54.04,54.1,313600.0,37.3856,37.4548,37.3856,37.4271,313600.0
2007-05-22 14:00:00,54.09,54.11,54.0,54.02,578900.0,37.4202,37.434,37.3579,37.3718,578900.0
2007-05-22 14:30:00,54.03,54.03,53.96,53.99,764200.0,37.3787,37.3787,37.3302,37.351,764200.0
2007-05-22 15:00:00,53.99,54.04,53.97,53.98,1025300.0,37.351,37.3856,37.3372,37.3441,1025300.0
2007-05-22 15:30:00,53.99,68.6,53.94,53.95,1481600.0,37.351,47.4584,37.3164,37.3233,1481600.0
2007-05-23 09:30:00,54.63,55.0,54.52,54.96,2989200.0,37.7938,38.0497,37.7177,38.0221,2989200.0
2007-05-23 10:00:00,54.96,55.11,54.56,54.63,1354100.0,38.0221,38.1258,37.7453,37.7938,1354100.0
2007-05-23 10:30:00,54.63,54.77,54.43,54.44,832900.0,37.7938,37.8906,37.6554,37.6623,832900.0
2007-05-23 11:00:00,54.43,54.73,54.4,54.66,598200.0,37.6554,37.8629,37.6346,37.8145,598200.0
2007-05-23 11:30:00,54.67,54.67,54.49,54.55,510000.0,37.8214,37.8214,37.6969,37.7384,510000.0
2007-05-23 12:00:00,54.55,54.55,54.29,54.32,965800.0,37.7384,37.7384,37.5585,37.5793,965800.0
2007-05-23 12:30:00,54.35,54.51,54.33,54.51,549100.0,37.6001,37.7107,37.5862,37.7107,549100.0
2007-05-23 13:00:00,54.51,54.55,54.46,54.54,337300.0,37.7107,37.7384,37.6762,37.7315,337300.0
2007-05-23 13:30:00,54.51,54.54,54.32,54.39,473200.0,37.7107,37.7315,37.5793,37.6277,473200.0
2007-05-23 14:00:00,54.39,54.5,54.3,54.4,943600.0,37.6277,37.7038,37.5655,37.6346,943600.0
2007-05-23 14:30:00,54.39,54.54,54.35,54.47,487100.0,37.6277,37.7315,37.6001,37.6831,487100.0
2007-05-23 15:00:00,54.49,54.58,54.36,54.51,732000.0,37.6969,37.7592,37.607,37.7107,732000.0
2007-05-23 15:30:00,54.51,54.74,54.48,54.72,1875200.0,37.7107,37.8699,37.69,37.856,1875200.0
2007-05-24 09:30:00,55.08,55.19,54.66,54.91,1208500.0,38.1051,38.1812,37.8145,37.9875,1208500.0
2007-05-24 10:00:00,54.92,55.19,54.85,54.86,960000.0,37.9944,38.1812,37.946,37.9529,960000.0
2007-05-24 10:30:00,54.87,54.89,54.58,54.7,1131200.0,37.9598,37.9736,37.7592,37.8422,1131200.0
2007-05-24 11:00:00,54.7,54.8,54.5,54.56,874500.0,37.8422,37.9114,37.7038,37.7453,874500.0
2007-05-24 11:30:00,54.57,54.66,54.5,54.58,564100.0,37.7523,37.8145,37.7038,37.7592,564100.0
2007-05-24 12:00:00,54.58,54.66,54.48,54.5,862200.0,37.7592,37.8145,37.69,37.7038,862200.0
2007-05-24 12:30:00,54.5,54.59,54.43,54.52,592800.0,37.7038,37.7661,37.6554,37.7177,592800.0
2007-05-24 13:00:00,54.53,54.65,54.49,54.61,450700.0,37.7246,37.8076,37.6969,37.7799,450700.0
2007-05-24 13:30:00,54.61,54.65,54.45,54.56,960700.0,37.7799,37.8076,37.6692,37.7453,960700.0
2007-05-24 14:00:00,54.56,54.58,54.37,54.4,630500.0,37.7453,37.7592,37.6139,37.6346,630500.0
2007-05-24 14:30:00,54.41,54.55,54.3,54.51,653900.0,37.6416,37.7384,37.5655,37.7107,653900.0
2007-05-24 15:00:00,54.52,54.6,54.48,54.54,648100.0,37.7177,37.773,37.69,37.7315,648100.0
2007-05-24 15:30:00,54.54,54.65,54.39,54.63,1535700.0,37.7315,37.8076,37.6277,37.7938,1535700.0
2007-05-25 09:30:00,54.05,54.49,54.05,54.17,1194600.0,37.3925,37.6969,37.3925,37.4755,1194600.0
2007-05-25 10:00:00,54.17,54.44,54.15,54.18,679000.0,37.4755,37.6623,37.4617,37.4824,679000.0
2007-05-25 10:30:00,54.19,54.36,54.16,54.34,764200.0,37.4894,37.607,37.4686,37.5931,764200.0
2007-05-25 11:00:00,54.36,54.36,54.14,54.19,869900.0,37.607,37.607,37.4548,37.4894,869900.0
2007-05-25 11:30:00,54.19,54.21,54.09,54.16,596000.0,37.4894,37.5032,37.4202,37.4686,596000.0
2007-05-25 12:00:00,54.16,54.2,54.05,54.08,520100.0,37.4686,37.4963,37.3925,37.4133,520100.0
2007-05-25 12:30:00,54.07,54.11,54.02,54.05,433200.0,37.4063,37.434,37.3718,37.3925,433200.0
2007-05-25 13:00:00,54.04,54.12,54.03,54.1,480300.0,37.3856,37.4409,37.3787,37.4271,480300.0
2007-05-25 13:30:00,54.1,54.19,54.08,54.14,378100.0,37.4271,37.4894,37.4133,37.4548,378100.0
2007-05-25 14:00:00,54.14,54.39,54.13,54.25,1276900.0,37.4548,37.6277,37.4479,37.5309,1276900.0
2007-05-25 14:30:00,54.25,54.45,54.24,54.33,1003000.0,37.5309,37.6692,37.524,37.5862,1003000.0
2007-05-25 15:00:00,54.33,54.51,54.32,54.49,1065600.0,37.5862,37.7107,37.5793,37.6969,1065600.0
2007-05-25 15:30:00,54.49,54.56,54.1,54.5,1556500.0,37.6969,37.7453,37.4271,37.7038,1556500.0
2007-05-29 09:30:00,54.75,54.75,54.2,54.53,1249000.0,37.8768,37.8768,37.4963,37.7246,1249000.0
2007-05-29 10:00:00,54.51,54.58,54.44,54.49,622200.0,37.7107,37.7592,37.6623,37.6969,622200.0
2007-05-29 10:30:00,54.5,54.58,54.46,54.5,342800.0,37.7038,37.7592,37.6762,37.7038,342800.0
2007-05-29 11:00:00,54.5,54.61,54.47,54.5,365500.0,37.7038,37.7799,37.6831,37.7038,365500.0
2007-05-29 11:30:00,54.5,54.66,54.47,54.5,582900.0,37.7038,37.8145,37.6831,37.7038,582900.0
2007-05-29 12:00:00,54.5,54.54,54.49,54.5,348000.0,37.7038,37.7315,37.6969,37.7038,348000.0
2007-05-29 12:30:00,54.5,54.54,54.48,54.5,456100.0,37.7038,37.7315,37.69,37.7038,456100.0
2007-05-29 13:00:00,54.51,54.56,54.48,54.52,438900.0,37.7107,37.7453,37.69,37.7177,438900.0
2007-05-29 13:30:00,54.51,54.53,54.48,54.51,298700.0,37.7107,37.7246,37.69,37.7107,298700.0
2007-05-29 14:00:00,54.52,54.57,54.47,54.55,623000.0,37.7177,37.7523,37.6831,37.7384,623000.0
2007-05-29 14:30:00,54.56,54.58,54.49,54.5,455500.0,37.7453,37.7592,37.6969,37.7038,455500.0
2007-05-29 15:00:00,54.5,54.53,54.48,54.5,600900.0,37.7038,37.7246,37.69,37.7038,600900.0
2007-05-29 15:30:00,54.5,54.64,54.5,54.64,764100.0,37.7038,37.8007,37.7038,37.8007,764100.0
2007-05-30 09:30:00,54.53,55.25,54.5,55.17,1824400.0,37.7246,38.2227,37.7038,38.1673,1824400.0
2007-05-30 10:00:00,55.17,55.18,54.98,55.01,1190500.0,38.1673,38.1743,38.0359,38.0566,1190500.0
2007-05-30 10:30:00,55.01,55.15,54.8,54.93,679700.0,38.0566,38.1535,37.9114,38.0013,679700.0
2007-05-30 11:00:00,54.93,55.1,54.89,55.0,550600.0,38.0013,38.1189,37.9736,38.0497,550600.0
2007-05-30 11:30:00,55.0,55.15,54.97,55.06,542000.0,38.0497,38.1535,38.029,38.0912,542000.0
2007-05-30 12:00:00,55.05,55.09,55.03,55.08,330500.0,38.0843,38.112,38.0705,38.1051,330500.0
2007-05-30 12:30:00,55.07,55.16,55.07,55.09,435500.0,38.0982,38.1604,38.0982,38.112,435500.0
2007-05-30 13:00:00,55.09,55.11,55.03,55.09,419000.0,38.112,38.1258,38.0705,38.112,419000.0
2007-05-30 13:30:00,55.09,55.1,54.61,54.95,1006700.0,38.112,38.1189,37.7799,38.0151,1006700.0
2007-05-30 14:00:00,54.95,55.18,54.61,55.16,1104700.0,38.0151,38.1743,37.7799,38.1604,1104700.0
2007-05-30 14:30:00,55.16,55.32,55.1,55.24,782900.0,38.1604,38.2711,38.1189,38.2158,782900.0
2007-05-30 15:00:00,55.24,55.33,55.19,55.24,755500.0,38.2158,38.278,38.1812,38.2158,755500.0
2007-05-30 15:30:00,55.24,55.35,54.9,55.3,1603700.0,38.2158,38.2919,37.9805,38.2573,1603700.0
2007-05-31 09:30:00,55.17,55.86,55.06,55.86,1712900.0,38.1673,38.6447,38.0912,38.6447,1712900.0
2007-05-31 10:00:00,55.86,56.14,55.85,56.04,1904500.0,38.6447,38.8384,38.6378,38.7692,1904500.0
2007-05-31 10:30:00,56.04,56.75,56.04,56.72,1794700.0,38.7692,39.2604,38.7692,39.2396,1794700.0
2007-05-31 11:00:00,56.71,56.92,56.48,56.54,1810400.0,39.2327,39.378,39.0736,39.1151,1810400.0
2007-05-31 11:30:00,56.52,56.83,56.51,56.55,1096800.0,39.1013,39.3157,39.0944,39.122,1096800.0
2007-05-31 12:00:00,56.56,56.61,56.4,56.43,779100.0,39.129,39.1636,39.0183,39.039,779100.0
2007-05-31 12:30:00,56.43,56.47,56.35,56.44,530900.0,39.039,39.0667,38.9837,39.0459,530900.0
2007-05-31 13:00:00,56.44,56.46,56.14,56.31,1770300.0,39.0459,39.0598,38.8384,38.956,1770300.0
2007-05-31 13:30:00,56.3,56.73,56.27,56.61,716500.0,38.9491,39.2466,38.9283,39.1636,716500.0
2007-05-31 14:00:00,56.61,56.67,56.5,56.61,787300.0,39.1636,39.2051,39.0875,39.1636,787300.0
2007-05-31 14:30:00,56.6,56.7,56.35,56.38,804300.0,39.1566,39.2258,38.9837,39.0044,804300.0
2007-05-31 15:00:00,56.39,56.43,56.3,56.31,758300.0,39.0114,39.039,38.9491,38.956,758300.0
2007-05-31 15:30:00,56.3,56.55,56.25,56.42,1813500.0,38.9491,39.122,38.9145,39.0321,1813500.0
2007-06-01 09:30:00,56.52,57.14,56.51,57.13,1611800.0,39.1013,39.5302,39.0944,39.5233,1611800.0
2007-06-01 10:00:00,57.14,57.33,56.69,56.69,1474500.0,39.5302,39.6617,39.2189,39.2189,1474500.0
2007-06-01 10:30:00,56.7,56.86,56.58,56.64,940700.0,39.2258,39.3365,39.1428,39.1843,940700.0
2007-06-01 11:00:00,56.65,56.75,56.5,56.51,585100.0,39.1912,39.2604,39.0875,39.0944,585100.0
2007-06-01 11:30:00,56.51,56.81,56.51,56.74,505400.0,39.0944,39.3019,39.0944,39.2535,505400.0
2007-06-01 12:00:00,56.75,56.79,56.58,56.7,869500.0,39.2604,39.2881,39.1428,39.2258,869500.0
2007-06-01 12:30:00,56.7,56.73,56.6,56.62,516100.0,39.2258,39.2466,39.1566,39.1705,516100.0
2007-06-01 13:00:00,56.62,56.72,56.59,56.72,382700.0,39.1705,39.2396,39.1497,39.2396,382700.0
2007-06-01 13:30:00,56.71,56.91,56.71,56.9,590900.0,39.2327,39.3711,39.2327,39.3642,590900.0
2007-06-01 14:00:00,56.91,56.94,56.33,56.87,593100.0,39.3711,39.3918,38.9698,39.3434,593100.0
2007-06-01 14:30:00,56.88,58.78,56.73,56.88,648600.0,39.3503,40.6648,39.2466,39.3503,648600.0
2007-06-01 15:00:00,56.89,57.02,56.75,56.98,870600.0,39.3573,39.4472,39.2604,39.4195,870600.0
2007-06-01 15:30:00,56.99,57.19,56.81,56.93,1742700.0,39.4264,39.5648,39.3019,39.3849,1742700.0
2007-06-04 09:30:00,56.56,56.86,56.4,56.52,1207400.0,39.129,39.3365,39.0183,39.1013,1207400.0
2007-06-04 10:00:00,56.53,56.56,56.25,56.39,830100.0,39.1082,39.129,38.9145,39.0114,830100.0
2007-06-04 10:30:00,56.39,56.54,56.25,56.51,915900.0,39.0114,39.1151,38.9145,39.0944,915900.0
2007-06-04 11:00:00,56.5,56.6,56.45,56.51,514900.0,39.0875,39.1566,39.0529,39.0944,514900.0
2007-06-04 11:30:00,56.5,56.62,56.5,56.58,539000.0,39.0875,39.1705,39.0875,39.1428,539000.0
2007-06-04 12:00:00,56.58,56.8,56.58,56.7,795300.0,39.1428,39.295,39.1428,39.2258,795300.0
2007-06-04 12:30:00,56.7,56.76,56.67,56.67,347800.0,39.2258,39.2673,39.2051,39.2051,347800.0
2007-06-04 13:00:00,56.68,56.83,56.67,56.83,541800.0,39.212,39.3157,39.2051,39.3157,541800.0
2007-06-04 13:30:00,56.82,56.84,56.61,56.62,530400.0,39.3088,39.3227,39.1636,39.1705,530400.0
2007-06-04 14:00:00,56.61,56.8,56.61,56.77,646600.0,39.1636,39.295,39.1636,39.2742,646600.0
2007-06-04 14:30:00,56.77,56.89,56.75,56.88,815800.0,39.2742,39.3573,39.2604,39.3503,815800.0
2007-06-04 15:00:00,56.88,57.04,56.84,56.9,915900.0,39.3503,39.461,39.3227,39.3642,915900.0
2007-06-04 15:30:00,56.91,57.01,56.82,56.87,1547000.0,39.3711,39.4403,39.3088,39.3434,1547000.0
2007-06-05 09:30:00,56.86,57.67,56.6,57.52,2182300.0,39.3365,39.8969,39.1566,39.7931,2182300.0
2007-06-05 10:00:00,57.52,57.69,57.38,57.47,1443600.0,39.7931,39.9107,39.6962,39.7585,1443600.0
2007-06-05 10:30:00,57.47,57.54,57.23,57.51,1029100.0,39.7585,39.8069,39.5925,39.7862,1029100.0
2007-06-05 11:00:00,57.51,57.73,57.51,57.65,912200.0,39.7862,39.9384,39.7862,39.883,912200.0
2007-06-05 11:30:00,57.65,57.66,57.36,57.4,685200.0,39.883,39.89,39.6824,39.7101,685200.0
2007-06-05 12:00:00,57.4,57.45,57.34,57.41,741500.0,39.7101,39.7447,39.6686,39.717,741500.0
2007-06-05 12:30:00,57.41,57.5,57.4,57.44,471900.0,39.717,39.7793,39.7101,39.7378,471900.0
2007-06-05 13:00:00,57.44,57.6,57.43,57.57,489600.0,39.7378,39.8484,39.7308,39.8277,489600.0
2007-06-05 13:30:00,57.57,57.6,57.5,57.56,533100.0,39.8277,39.8484,39.7793,39.8208,533100.0
2007-06-05 14:00:00,57.57,57.68,57.55,57.67,659200.0,39.8277,39.9038,39.8139,39.8969,659200.0
2007-06-05 14:30:00,57.67,57.73,57.59,57.72,998200.0,39.8969,39.9384,39.8415,39.9315,998200.0
2007-06-05 15:00:00,57.71,57.76,57.6,57.7,903700.0,39.9245,39.9591,39.8484,39.9176,903700.0
2007-06-05 15:30:00,57.71,57.8,57.45,57.64,1459400.0,39.9245,39.9868,39.7447,39.8761,1459400.0
2007-06-06 09:30:00,57.4,57.4,56.76,57.15,1572400.0,39.7101,39.7101,39.2673,39.5371,1572400.0
2007-06-06 10:00:00,57.15,57.5,57.14,57.27,895700.0,39.5371,39.7793,39.5302,39.6201,895700.0
2007-06-06 10:30:00,57.26,57.28,57.1,57.14,775200.0,39.6132,39.6271,39.5025,39.5302,775200.0
2007-06-06 11:00:00,57.14,57.37,57.14,57.25,701000.0,39.5302,39.6893,39.5302,39.6063,701000.0
2007-06-06 11:30:00,57.25,57.27,57.15,57.26,498800.0,39.6063,39.6201,39.5371,39.6132,498800.0
2007-06-06 12:00:00,57.27,57.52,57.2,57.45,557300.0,39.6201,39.7931,39.5717,39.7447,557300.0
2007-06-06 12:30:00,57.46,57.49,57.29,57.3,441800.0,39.7516,39.7723,39.634,39.6409,441800.0
2007-06-06 13:00:00,57.3,57.38,57.27,57.37,423500.0,39.6409,39.6962,39.6201,39.6893,423500.0
2007-06-06 13:30:00,57.36,57.44,57.34,57.41,310400.0,39.6824,39.7378,39.6686,39.717,310400.0
2007-06-06 14:00:00,57.41,57.42,57.36,57.39,427700.0,39.717,39.7239,39.6824,39.7032,427700.0
2007-06-06 14:30:00,57.39,57.49,57.35,57.35,690800.0,39.7032,39.7723,39.6755,39.6755,690800.0
2007-06-06 15:00:00,57.36,57.51,57.32,57.5,753800.0,39.6824,39.7862,39.6547,39.7793,753800.0
2007-06-06 15:30:00,57.5,57.53,57.24,57.29,1098100.0,39.7793,39.8,39.5994,39.634,1098100.0
2007-06-07 09:30:00,57.0,57.29,57.0,57.04,1568200.0,39.4334,39.634,39.4334,39.461,1568200.0
2007-06-07 10:00:00,57.04,57.05,56.89,56.99,1181200.0,39.461,39.4679,39.3573,39.4264,1181200.0
2007-06-07 10:30:00,57.0,57.14,56.85,57.02,758400.0,39.4334,39.5302,39.3296,39.4472,758400.0
2007-06-07 11:00:00,57.01,57.02,56.8,56.93,791000.0,39.4403,39.4472,39.295,39.3849,791000.0
2007-06-07 11:30:00,56.93,57.11,56.93,57.0,447500.0,39.3849,39.5095,39.3849,39.4334,447500.0
2007-06-07 12:00:00,57.0,57.05,56.85,56.87,1020000.0,39.4334,39.4679,39.3296,39.3434,1020000.0
2007-06-07 12:30:00,56.86,56.99,56.82,56.89,857900.0,39.3365,39.4264,39.3088,39.3573,857900.0
2007-06-07 13:00:00,56.88,56.93,56.74,56.76,651800.0,39.3503,39.3849,39.2535,39.2673,651800.0
2007-06-07 13:30:00,56.76,56.83,56.72,56.75,610400.0,39.2673,39.3157,39.2396,39.2604,610400.0
2007-06-07 14:00:00,56.78,56.93,56.75,56.9,531500.0,39.2812,39.3849,39.2604,39.3642,531500.0
2007-06-07 14:30:00,56.89,56.89,56.65,56.76,680500.0,39.3573,39.3573,39.1912,39.2673,680500.0
2007-06-07 15:00:00,56.76,56.94,56.69,56.81,709600.0,39.2673,39.3918,39.2189,39.3019,709600.0
2007-06-07 15:30:00,56.8,56.87,56.58,56.64,1535200.0,39.295,39.3434,39.1428,39.1843,1535200.0
2007-06-08 09:30:00,56.25,56.7,56.22,56.63,1478500.0,38.9145,39.2258,38.8937,39.1774,1478500.0
2007-06-08 10:00:00,56.63,57.1,56.61,56.9,1265700.0,39.1774,39.5025,39.1636,39.3642,1265700.0
2007-06-08 10:30:00,56.9,56.99,56.71,56.9,762000.0,39.3642,39.4264,39.2327,39.3642,762000.0
2007-06-08 11:00:00,56.9,57.0,56.71,56.9,640800.0,39.3642,39.4334,39.2327,39.3642,640800.0
2007-06-08 11:30:00,56.89,57.06,56.84,57.01,277900.0,39.3573,39.4749,39.3227,39.4403,277900.0
2007-06-08 12:00:00,57.0,57.03,56.88,57.0,306100.0,39.4334,39.4541,39.3503,39.4334,306100.0
2007-06-08 12:30:00,57.0,57.08,57.0,57.08,334800.0,39.4334,39.4887,39.4334,39.4887,334800.0
2007-06-08 13:00:00,57.09,57.09,57.0,57.04,289600.0,39.4956,39.4956,39.4334,39.461,289600.0
2007-06-08 13:30:00,57.04,57.15,57.01,57.02,333700.0,39.461,39.5371,39.4403,39.4472,333700.0
2007-06-08 14:00:00,57.01,57.2,57.01,57.16,388300.0,39.4403,39.5717,39.4403,39.544,388300.0
2007-06-08 14:30:00,57.15,57.23,57.07,57.21,521000.0,39.5371,39.5925,39.4818,39.5786,521000.0
2007-06-08 15:00:00,57.2,57.38,57.2,57.31,765800.0,39.5717,39.6962,39.5717,39.6478,765800.0
2007-06-08 15:30:00,57.31,57.52,56.64,57.37,1554000.0,39.6478,39.7931,39.1843,39.6893,1554000.0
2007-06-11 09:30:00,57.0,57.53,56.86,57.29,581300.0,39.4334,39.8,39.3365,39.634,581300.0
2007-06-11 10:00:00,57.3,57.42,57.25,57.25,566100.0,39.6409,39.7239,39.6063,39.6063,566100.0
2007-06-11 10:30:00,57.25,57.43,57.15,57.2,556200.0,39.6063,39.7308,39.5371,39.5717,556200.0
2007-06-11 11:00:00,57.2,57.26,57.15,57.2,293900.0,39.5717,39.6132,39.5371,39.5717,293900.0
2007-06-11 11:30:00,57.2,57.3,57.19,57.29,476100.0,39.5717,39.6409,39.5648,39.634,476100.0
2007-06-11 12:00:00,57.29,57.41,57.29,57.33,429600.0,39.634,39.717,39.634,39.6617,429600.0
2007-06-11 12:30:00,57.32,57.65,57.3,57.6,371700.0,39.6547,39.883,39.6409,39.8484,371700.0
2007-06-11 13:00:00,57.6,57.65,57.55,57.62,428000.0,39.8484,39.883,39.8139,39.8623,428000.0
2007-06-11 13:30:00,57.62,57.66,57.61,57.66,363300.0,39.8623,39.89,39.8554,39.89,363300.0
2007-06-11 14:00:00,57.65,57.75,57.61,57.66,507200.0,39.883,39.9522,39.8554,39.89,507200.0
2007-06-11 14:30:00,57.66,57.83,57.62,57.8,524800.0,39.89,40.0076,39.8623,39.9868,524800.0
2007-06-11 15:00:00,57.8,57.88,57.8,57.86,716600.0,39.9868,40.0422,39.9868,40.0283,716600.0
2007-06-11 15:30:00,57.86,57.86,57.39,57.41,1283900.0,40.0283,40.0283,39.7032,39.717,1283900.0
2007-06-12 09:30:00,57.28,57.73,57.1,57.55,856100.0,39.6271,39.9384,39.5025,39.8139,856100.0
2007-06-12 10:00:00,57.55,57.55,57.39,57.41,923900.0,39.8139,39.8139,39.7032,39.717,923900.0
2007-06-12 10:30:00,57.41,57.52,57.34,57.35,514200.0,39.717,39.7931,39.6686,39.6755,514200.0
2007-06-12 11:00:00,57.35,57.45,57.34,57.41,656500.0,39.6755,39.7447,39.6686,39.717,656500.0
2007-06-12 11:30:00,57.41,57.6,57.4,57.51,623400.0,39.717,39.8484,39.7101,39.7862,623400.0
2007-06-12 12:00:00,57.51,57.54,57.47,57.5,403300.0,39.7862,39.8069,39.7585,39.7793,403300.0
2007-06-12 12:30:00,57.5,57.53,57.45,57.5,474300.0,39.7793,39.8,39.7447,39.7793,474300.0
2007-06-12 13:00:00,57.5,57.57,57.49,57.52,337700.0,39.7793,39.8277,39.7723,39.7931,337700.0
2007-06-12 13:30:00,57.52,57.65,57.45,57.65,389500.0,39.7931,39.883,39.7447,39.883,389500.0
2007-06-12 14:00:00,57.65,57.7,57.6,57.69,529000.0,39.883,39.9176,39.8484,39.9107,529000.0
2007-06-12 14:30:00,57.7,57.71,57.57,57.61,761200.0,39.9176,39.9245,39.8277,39.8554,761200.0
2007-06-12 15:00:00,57.61,57.66,57.41,57.51,1067400.0,39.8554,39.89,39.717,39.7862,1067400.0
2007-06-12 15:30:00,57.51,57.57,57.4,57.46,998800.0,39.7862,39.8277,39.7101,39.7516,998800.0
2007-06-13 09:30:00,57.37,57.47,57.28,57.4,1557700.0,39.6893,39.7585,39.6271,39.7101,1557700.0
2007-06-13 10:00:00,57.41,57.9,57.41,57.67,978200.0,39.717,40.056,39.717,39.8969,978200.0
2007-06-13 10:30:00,57.67,57.8,57.65,57.76,669100.0,39.8969,39.9868,39.883,39.9591,669100.0
2007-06-13 11:00:00,57.76,57.78,57.62,57.62,650800.0,39.9591,39.973,39.8623,39.8623,650800.0
2007-06-13 11:30:00,57.62,57.68,57.56,57.67,502300.0,39.8623,39.9038,39.8208,39.8969,502300.0
2007-06-13 12:00:00,57.68,57.78,57.67,57.76,396600.0,39.9038,39.973,39.8969,39.9591,396600.0
2007-06-13 12:30:00,57.75,57.88,57.74,57.76,640800.0,39.9522,40.0422,39.9453,39.9591,640800.0
2007-06-13 13:00:00,57.76,57.79,57.64,57.71,673100.0,39.9591,39.9799,39.8761,39.9245,673100.0
2007-06-13 13:30:00,57.71,57.79,57.7,57.79,420400.0,39.9245,39.9799,39.9176,39.9799,420400.0
2007-06-13 14:00:00,57.79,58.03,57.7,57.92,952100.0,39.9799,40.1459,39.9176,40.0698,952100.0
2007-06-13 14:30:00,57.91,58.15,57.7,58.14,615200.0,40.0629,40.2289,39.9176,40.222,615200.0
2007-06-13 15:00:00,58.14,58.2,58.0,58.0,860000.0,40.222,40.2635,40.1252,40.1252,860000.0
2007-06-13 15:30:00,58.0,58.18,57.93,58.15,1497200.0,40.1252,40.2497,40.0767,40.2289,1497200.0
2007-06-14 09:30:00,58.28,58.38,58.15,58.29,1069600.0,40.3189,40.3881,40.2289,40.3258,1069600.0
2007-06-14 10:00:00,58.29,58.39,58.19,58.21,699200.0,40.3258,40.395,40.2566,40.2705,699200.0
2007-06-14 10:30:00,58.21,58.32,58.2,58.23,647600.0,40.2705,40.3466,40.2635,40.2843,647600.0
2007-06-14 11:00:00,58.23,58.27,58.21,58.23,475600.0,40.2843,40.312,40.2705,40.2843,475600.0
2007-06-14 11:30:00,58.24,58.29,58.2,58.23,979300.0,40.2912,40.3258,40.2635,40.2843,979300.0
2007-06-14 12:00:00,58.23,58.34,58.15,58.26,522200.0,40.2843,40.3604,40.2289,40.305,522200.0
2007-06-14 12:30:00,58.25,58.38,58.25,58.36,528100.0,40.2981,40.3881,40.2981,40.3742,528100.0
2007-06-14 13:00:00,58.35,58.37,58.25,58.31,638100.0,40.3673,40.3811,40.2981,40.3396,638100.0
2007-06-14 13:30:00,58.31,58.33,58.25,58.3,253100.0,40.3396,40.3535,40.2981,40.3327,253100.0
2007-06-14 14:00:00,58.3,58.37,58.29,58.35,511500.0,40.3327,40.3811,40.3258,40.3673,511500.0
2007-06-14 14:30:00,58.35,58.49,58.35,58.48,552500.0,40.3673,40.4642,40.3673,40.4572,552500.0
2007-06-14 15:00:00,58.48,58.53,58.35,58.41,990900.0,40.4572,40.4918,40.3673,40.4088,990900.0
2007-06-14 15:30:00,58.4,58.53,58.14,58.27,1391100.0,40.4019,40.4918,40.222,40.312,1391100.0
2007-06-15 09:30:00,58.64,58.88,58.57,58.84,5448900.0,40.5679,40.734,40.5195,40.7063,5448900.0
2007-06-15 10:00:00,58.84,58.95,58.8,58.93,1039100.0,40.7063,40.7824,40.6786,40.7686,1039100.0
2007-06-15 10:30:00,58.93,59.05,58.85,59.02,931300.0,40.7686,40.8516,40.7132,40.8308,931300.0
2007-06-15 11:00:00,59.02,59.17,59.0,59.11,832900.0,40.8308,40.9346,40.817,40.8931,832900.0
2007-06-15 11:30:00,59.11,59.17,59.11,59.12,508700.0,40.8931,40.9346,40.8931,40.9,508700.0
2007-06-15 12:00:00,59.12,59.21,59.11,59.15,743900.0,40.9,40.9623,40.8931,40.9208,743900.0
2007-06-15 12:30:00,59.15,59.19,59.11,59.13,368300.0,40.9208,40.9484,40.8931,40.9069,368300.0
2007-06-15 13:00:00,59.13,59.14,58.23,58.94,680900.0,40.9069,40.9138,40.2843,40.7755,680900.0
2007-06-15 13:30:00,58.93,59.03,58.9,59.02,407800.0,40.7686,40.8377,40.7478,40.8308,407800.0
2007-06-15 14:00:00,59.02,59.1,58.99,59.1,411600.0,40.8308,40.8862,40.8101,40.8862,411600.0
2007-06-15 14:30:00,59.1,59.17,59.08,59.17,429600.0,40.8862,40.9346,40.8723,40.9346,429600.0
2007-06-15 15:00:00,59.17,59.31,59.16,59.24,875300.0,40.9346,41.0314,40.9277,40.983,875300.0
2007-06-15 15:30:00,59.24,59.29,58.92,59.01,1704000.0,40.983,41.0176,40.7616,40.8239,1704000.0
2007-06-18 09:30:00,58.73,58.81,58.37,58.46,1271500.0,40.6302,40.6855,40.3811,40.4434,1271500.0
2007-06-18 10:00:00,58.46,58.46,58.25,58.3,1527600.0,40.4434,40.4434,40.2981,40.3327,1527600.0
2007-06-18 10:30:00,58.3,58.34,57.85,57.92,1721400.0,40.3327,40.3604,40.0214,40.0698,1721400.0
2007-06-18 11:00:00,57.92,58.17,57.91,58.01,1029900.0,40.0698,40.2428,40.0629,40.1321,1029900.0
2007-06-18 11:30:00,58.01,58.15,56.0,58.13,487500.0,40.1321,40.2289,38.7415,40.2151,487500.0
2007-06-18 12:00:00,58.12,58.14,58.05,58.08,367100.0,40.2082,40.222,40.1598,40.1805,367100.0
2007-06-18 12:30:00,58.08,58.4,58.08,58.4,467600.0,40.1805,40.4019,40.1805,40.4019,467600.0
2007-06-18 13:00:00,58.4,58.4,58.24,58.32,330100.0,40.4019,40.4019,40.2912,40.3466,330100.0
2007-06-18 13:30:00,58.31,58.42,58.23,58.24,366600.0,40.3396,40.4157,40.2843,40.2912,366600.0
2007-06-18 14:00:00,58.23,58.28,58.11,58.12,408000.0,40.2843,40.3189,40.2013,40.2082,408000.0
2007-06-18 14:30:00,58.12,58.34,58.08,58.34,468500.0,40.2082,40.3604,40.1805,40.3604,468500.0
2007-06-18 15:00:00,58.33,58.51,58.33,58.5,722500.0,40.3535,40.478,40.3535,40.4711,722500.0
2007-06-18 15:30:00,58.5,58.67,58.49,58.6,1279700.0,40.4711,40.5887,40.4642,40.5403,1279700.0
2007-06-19 09:30:00,58.56,58.69,58.17,58.45,1199100.0,40.5126,40.6025,40.2428,40.4365,1199100.0
2007-06-19 10:00:00,58.45,58.48,58.25,58.28,660100.0,40.4365,40.4572,40.2981,40.3189,660100.0
2007-06-19 10:30:00,58.27,58.61,58.27,58.39,378900.0,40.312,40.5472,40.312,40.395,378900.0
2007-06-19 11:00:00,58.38,58.43,58.3,58.3,655300.0,40.3881,40.4227,40.3327,40.3327,655300.0
2007-06-19 11:30:00,58.3,58.31,58.25,58.26,679300.0,40.3327,40.3396,40.2981,40.305,679300.0
2007-06-19 12:00:00,58.25,58.5,58.25,58.45,575800.0,40.2981,40.4711,40.2981,40.4365,575800.0
2007-06-19 12:30:00,58.45,58.58,58.44,58.56,326700.0,40.4365,40.5264,40.4296,40.5126,326700.0
2007-06-19 13:00:00,58.56,58.6,58.5,58.57,827300.0,40.5126,40.5403,40.4711,40.5195,827300.0
2007-06-19 13:30:00,58.57,58.59,58.52,58.52,343300.0,40.5195,40.5333,40.4849,40.4849,343300.0
2007-06-19 14:00:00,58.52,58.57,58.51,58.56,457900.0,40.4849,40.5195,40.478,40.5126,457900.0
2007-06-19 14:30:00,58.55,58.6,57.82,58.22,1959200.0,40.5057,40.5403,40.0006,40.2774,1959200.0
2007-06-19 15:00:00,58.22,58.39,58.0,58.35,595700.0,40.2774,40.395,40.1252,40.3673,595700.0
2007-06-19 15:30:00,58.35,58.48,58.14,58.14,1568900.0,40.3673,40.4572,40.222,40.222,1568900.0
2007-06-20 09:30:00,58.1,58.47,58.02,58.25,1209500.0,40.1944,40.4503,40.139,40.2981,1209500.0
2007-06-20 10:00:00,58.26,58.56,58.25,58.55,968700.0,40.305,40.5126,40.2981,40.5057,968700.0
2007-06-20 10:30:00,58.55,58.61,58.49,58.5,585300.0,40.5057,40.5472,40.4642,40.4711,585300.0
2007-06-20 11:00:00,58.5,58.67,58.49,58.6,732000.0,40.4711,40.5887,40.4642,40.5403,732000.0
2007-06-20 11:30:00,58.61,58.7,58.56,58.62,711200.0,40.5472,40.6094,40.5126,40.5541,711200.0
2007-06-20 12:00:00,58.62,58.63,58.29,58.35,900400.0,40.5541,40.561,40.3258,40.3673,900400.0
2007-06-20 12:30:00,58.36,58.53,58.35,58.41,297600.0,40.3742,40.4918,40.3673,40.4088,297600.0
2007-06-20 13:00:00,58.4,58.46,58.1,58.13,1090800.0,40.4019,40.4434,40.1944,40.2151,1090800.0
2007-06-20 13:30:00,58.12,58.28,58.05,58.05,365400.0,40.2082,40.3189,40.1598,40.1598,365400.0
2007-06-20 14:00:00,58.06,58.23,58.05,58.05,1163000.0,40.1667,40.2843,40.1598,40.1598,1163000.0
2007-06-20 14:30:00,58.05,58.16,57.95,57.96,1116200.0,40.1598,40.2359,40.0906,40.0975,1116200.0
2007-06-20 15:00:00,57.96,57.98,57.78,57.87,707800.0,40.0975,40.1113,39.973,40.0352,707800.0
2007-06-20 15:30:00,57.87,57.92,57.58,57.7,1441800.0,40.0352,40.0698,39.8346,39.9176,1441800.0
2007-06-21 09:30:00,57.58,57.99,57.55,57.9,1124400.0,39.8346,40.1183,39.8139,40.056,1124400.0
2007-06-21 10:00:00,57.9,57.93,57.5,57.77,1697300.0,40.056,40.0767,39.7793,39.9661,1697300.0
2007-06-21 10:30:00,57.77,58.2,57.6,57.98,1460600.0,39.9661,40.2635,39.8484,40.1113,1460600.0
2007-06-21 11:00:00,57.99,58.03,57.65,57.68,930600.0,40.1183,40.1459,39.883,39.9038,930600.0
2007-06-21 11:30:00,57.68,57.75,57.02,57.15,1500100.0,39.9038,39.9522,39.4472,39.5371,1500100.0
2007-06-21 12:00:00,57.16,57.42,56.98,57.1,1013200.0,39.544,39.7239,39.4195,39.5025,1013200.0
2007-06-21 12:30:00,57.1,57.25,57.01,57.24,430400.0,39.5025,39.6063,39.4403,39.5994,430400.0
2007-06-21 13:00:00,57.24,57.62,57.23,57.61,688900.0,39.5994,39.8623,39.5925,39.8554,688900.0
2007-06-21 13:30:00,57.61,57.79,57.61,57.75,629000.0,39.8554,39.9799,39.8554,39.9522,629000.0
2007-06-21 14:00:00,57.75,57.75,57.52,57.61,456900.0,39.9522,39.9522,39.7931,39.8554,456900.0
2007-06-21 14:30:00,57.6,57.6,57.25,57.3,725000.0,39.8484,39.8484,39.6063,39.6409,725000.0
2007-06-21 15:00:00,57.3,57.38,57.21,57.37,1060000.0,39.6409,39.6962,39.5786,39.6893,1060000.0
2007-06-21 15:30:00,57.37,57.43,57.26,57.27,1701300.0,39.6893,39.7308,39.6132,39.6201,1701300.0
2007-06-22 09:30:00,56.71,57.02,56.4,56.97,2176300.0,39.2327,39.4472,39.0183,39.4126,2176300.0
2007-06-22 10:00:00,56.98,57.15,56.83,56.85,811900.0,39.4195,39.5371,39.3157,39.3296,811900.0
2007-06-22 10:30:00,56.84,57.07,56.73,56.87,721900.0,39.3227,39.4818,39.2466,39.3434,721900.0
2007-06-22 11:00:00,56.86,56.86,56.52,56.6,1093800.0,39.3365,39.3365,39.1013,39.1566,1093800.0
2007-06-22 11:30:00,56.61,56.72,56.3,56.48,967500.0,39.1636,39.2396,38.9491,39.0736,967500.0
2007-06-22 12:00:00,56.49,56.52,56.04,56.05,856000.0,39.0805,39.1013,38.7692,38.7761,856000.0
2007-06-22 12:30:00,56.06,56.3,56.0,56.21,798000.0,38.7831,38.9491,38.7415,38.8868,798000.0
2007-06-22 13:00:00,56.2,56.45,55.99,56.33,748900.0,38.8799,39.0529,38.7346,38.9698,748900.0
2007-06-22 13:30:00,56.34,56.4,56.23,56.35,683000.0,38.9768,39.0183,38.9007,38.9837,683000.0
2007-06-22 14:00:00,56.34,56.35,56.11,56.26,556800.0,38.9768,38.9837,38.8176,38.9214,556800.0
2007-06-22 14:30:00,56.26,56.38,56.19,56.24,850400.0,38.9214,39.0044,38.873,38.9076,850400.0
2007-06-22 15:00:00,56.25,56.38,56.18,56.23,492900.0,38.9145,39.0044,38.8661,38.9007,492900.0
2007-06-22 15:30:00,56.22,56.35,56.01,56.22,1399400.0,38.8937,38.9837,38.7485,38.8937,1399400.0
2007-06-25 09:30:00,55.41,55.72,55.4,55.63,1905500.0,38.3334,38.5478,38.3265,38.4856,1905500.0
2007-06-25 10:00:00,55.62,56.18,55.59,56.0,1285700.0,38.4787,38.8661,38.4579,38.7415,1285700.0
2007-06-25 10:30:00,56.01,56.14,55.98,56.1,803700.0,38.7485,38.8384,38.7277,38.8107,803700.0
2007-06-25 11:00:00,56.09,56.16,55.83,55.9,1133700.0,38.8038,38.8522,38.6239,38.6724,1133700.0
2007-06-25 11:30:00,55.89,56.03,55.89,56.0,417300.0,38.6654,38.7623,38.6654,38.7415,417300.0
2007-06-25 12:00:00,56.01,56.01,55.75,55.95,552000.0,38.7485,38.7485,38.5686,38.707,552000.0
2007-06-25 12:30:00,55.95,56.0,55.93,55.93,359300.0,38.707,38.7415,38.6931,38.6931,359300.0
2007-06-25 13:00:00,55.93,56.0,55.87,55.87,525700.0,38.6931,38.7415,38.6516,38.6516,525700.0
2007-06-25 13:30:00,55.88,56.02,55.87,55.98,512400.0,38.6585,38.7554,38.6516,38.7277,512400.0
2007-06-25 14:00:00,55.97,56.0,55.81,55.81,702500.0,38.7208,38.7415,38.6101,38.6101,702500.0
2007-06-25 14:30:00,55.81,55.92,55.62,55.71,1207400.0,38.6101,38.6862,38.4787,38.5409,1207400.0
2007-06-25 15:00:00,55.71,55.83,55.6,55.83,985800.0,38.5409,38.6239,38.4648,38.6239,985800.0
2007-06-25 15:30:00,55.82,55.92,55.78,55.86,1294200.0,38.617,38.6862,38.5893,38.6447,1294200.0
2007-06-26 09:30:00,55.81,55.85,55.47,55.56,1020800.0,38.6101,38.6378,38.3749,38.4371,1020800.0
2007-06-26 10:00:00,55.56,55.84,55.23,55.25,1262600.0,38.4371,38.6309,38.2088,38.2227,1262600.0
2007-06-26 10:30:00,55.25,55.71,55.24,55.51,910200.0,38.2227,38.5409,38.2158,38.4026,910200.0
2007-06-26 11:00:00,55.53,55.57,55.26,55.37,802000.0,38.4164,38.4441,38.2296,38.3057,802000.0
2007-06-26 11:30:00,55.37,55.83,55.34,55.8,812500.0,38.3057,38.6239,38.2849,38.6032,812500.0
2007-06-26 12:00:00,55.8,55.91,55.65,55.78,467900.0,38.6032,38.6793,38.4994,38.5893,467900.0
2007-06-26 12:30:00,55.78,55.79,55.49,55.52,529700.0,38.5893,38.5963,38.3887,38.4095,529700.0
2007-06-26 13:00:00,55.53,55.68,55.44,55.48,497600.0,38.4164,38.5202,38.3541,38.3818,497600.0
2007-06-26 13:30:00,55.48,55.53,55.13,55.17,691100.0,38.3818,38.4164,38.1397,38.1673,691100.0
2007-06-26 14:00:00,55.17,55.26,55.1,55.2,779700.0,38.1673,38.2296,38.1189,38.1881,779700.0
2007-06-26 14:30:00,55.19,55.24,55.01,55.01,956200.0,38.1812,38.2158,38.0566,38.0566,956200.0
2007-06-26 15:00:00,55.01,55.15,54.95,55.1,1186300.0,38.0566,38.1535,38.0151,38.1189,1186300.0
2007-06-26 15:30:00,55.09,55.21,55.08,55.11,1546500.0,38.112,38.195,38.1051,38.1258,1546500.0
2007-06-27 09:30:00,54.83,55.31,54.75,55.1,1499400.0,37.9321,38.2642,37.8768,38.1189,1499400.0
2007-06-27 10:00:00,55.1,55.22,55.0,55.03,1221100.0,38.1189,38.2019,38.0497,38.0705,1221100.0
2007-06-27 10:30:00,55.02,55.1,54.69,54.79,1948000.0,38.0636,38.1189,37.8353,37.9045,1948000.0
2007-06-27 11:00:00,54.79,55.08,54.62,54.89,1058700.0,37.9045,38.1051,37.7868,37.9736,1058700.0
2007-06-27 11:30:00,54.9,54.92,54.72,54.74,629800.0,37.9805,37.9944,37.856,37.8699,629800.0
2007-06-27 12:00:00,54.74,54.92,54.74,54.89,447700.0,37.8699,37.9944,37.8699,37.9736,447700.0
2007-06-27 12:30:00,54.88,55.0,54.88,54.9,529900.0,37.9667,38.0497,37.9667,37.9805,529900.0
2007-06-27 13:00:00,54.89,54.91,54.72,54.85,450700.0,37.9736,37.9875,37.856,37.946,450700.0
2007-06-27 13:30:00,54.85,55.01,54.74,55.0,620400.0,37.946,38.0566,37.8699,38.0497,620400.0
2007-06-27 14:00:00,55.01,55.2,55.0,55.2,683700.0,38.0566,38.1881,38.0497,38.1881,683700.0
2007-06-27 14:30:00,55.21,55.4,55.2,55.3,622800.0,38.195,38.3265,38.1881,38.2573,622800.0
2007-06-27 15:00:00,55.29,55.46,55.24,55.41,417200.0,38.2504,38.368,38.2158,38.3334,417200.0
2007-06-27 15:30:00,55.41,55.56,55.38,55.55,1099700.0,38.3334,38.4371,38.3126,38.4302,1099700.0
2007-06-28 09:30:00,55.23,55.58,55.08,55.47,458300.0,38.2088,38.451,38.1051,38.3749,458300.0
2007-06-28 10:00:00,55.49,55.81,55.39,55.5,504400.0,38.3887,38.6101,38.3195,38.3956,504400.0
2007-06-28 10:30:00,55.5,55.52,55.25,55.38,384700.0,38.3956,38.4095,38.2227,38.3126,384700.0
2007-06-28 11:00:00,55.37,55.6,55.26,55.6,387400.0,38.3057,38.4648,38.2296,38.4648,387400.0
2007-06-28 11:30:00,55.59,55.61,55.35,55.49,316600.0,38.4579,38.4717,38.2919,38.3887,316600.0
2007-06-28 12:00:00,55.49,55.56,55.46,55.49,160000.0,38.3887,38.4371,38.368,38.3887,160000.0
2007-06-28 12:30:00,55.49,55.56,55.42,55.51,331100.0,38.3887,38.4371,38.3403,38.4026,331100.0
2007-06-28 13:00:00,55.5,55.5,55.41,55.49,139900.0,38.3956,38.3956,38.3334,38.3887,139900.0
2007-06-28 13:30:00,55.5,55.6,55.5,55.54,221700.0,38.3956,38.4648,38.3956,38.4233,221700.0
2007-06-28 14:00:00,55.54,56.04,55.49,56.0,1201700.0,38.4233,38.7692,38.3887,38.7415,1201700.0
2007-06-28 14:30:00,56.0,56.0,55.44,55.53,1320400.0,38.7415,38.7415,38.3541,38.4164,1320400.0
2007-06-28 15:00:00,55.52,55.53,55.33,55.33,725000.0,38.4095,38.4164,38.278,38.278,725000.0
2007-06-28 15:30:00,55.33,55.42,55.26,55.3,1422500.0,38.278,38.3403,38.2296,38.2573,1422500.0
2007-06-29 09:30:00,55.71,55.71,55.34,55.58,812500.0,38.5409,38.5409,38.2849,38.451,812500.0
2007-06-29 10:00:00,55.57,55.79,55.5,55.55,465100.0,38.4441,38.5963,38.3956,38.4302,465100.0
2007-06-29 10:30:00,55.55,55.57,55.34,55.34,819500.0,38.4302,38.4441,38.2849,38.2849,819500.0
2007-06-29 11:00:00,55.34,55.36,55.16,55.34,484700.0,38.2849,38.2988,38.1604,38.2849,484700.0
2007-06-29 11:30:00,55.33,55.37,55.26,55.34,419500.0,38.278,38.3057,38.2296,38.2849,419500.0
2007-06-29 12:00:00,55.34,55.37,55.05,55.05,534200.0,38.2849,38.3057,38.0843,38.0843,534200.0
2007-06-29 12:30:00,55.05,55.12,54.9,55.07,542000.0,38.0843,38.1327,37.9805,38.0982,542000.0
2007-06-29 13:00:00,55.08,55.28,55.05,55.25,512800.0,38.1051,38.2434,38.0843,38.2227,512800.0
2007-06-29 13:30:00,55.25,55.29,55.15,55.21,361200.0,38.2227,38.2504,38.1535,38.195,361200.0
2007-06-29 14:00:00,55.21,55.23,55.05,55.13,501700.0,38.195,38.2088,38.0843,38.1397,501700.0
2007-06-29 14:30:00,55.13,55.38,55.04,55.19,495100.0,38.1397,38.3126,38.0774,38.1812,495100.0
2007-06-29 15:00:00,55.19,55.22,54.82,54.92,704700.0,38.1812,38.2019,37.9252,37.9944,704700.0
2007-06-29 15:30:00,54.92,55.35,54.87,55.29,1442900.0,37.9944,38.2919,37.9598,38.2504,1442900.0
2007-07-02 09:30:00,55.4,55.83,55.34,55.46,745500.0,38.3265,38.6239,38.2849,38.368,745500.0
2007-07-02 10:00:00,55.47,55.54,55.04,55.21,1117300.0,38.3749,38.4233,38.0774,38.195,1117300.0
2007-07-02 10:30:00,55.21,55.3,54.98,55.0,1137800.0,38.195,38.2573,38.0359,38.0497,1137800.0
2007-07-02 11:00:00,55.0,55.1,54.92,55.04,409000.0,38.0497,38.1189,37.9944,38.0774,409000.0
2007-07-02 11:30:00,55.03,55.04,54.91,55.01,515600.0,38.0705,38.0774,37.9875,38.0566,515600.0
2007-07-02 12:00:00,55.02,55.12,54.78,54.87,695900.0,38.0636,38.1327,37.8975,37.9598,695900.0
2007-07-02 12:30:00,54.88,55.03,54.87,54.9,491500.0,37.9667,38.0705,37.9598,37.9805,491500.0
2007-07-02 13:00:00,54.9,55.05,54.84,54.85,788700.0,37.9805,38.0843,37.939,37.946,788700.0
2007-07-02 13:30:00,54.85,55.04,54.79,55.04,536200.0,37.946,38.0774,37.9045,38.0774,536200.0
2007-07-02 14:00:00,55.03,55.08,54.87,54.95,670000.0,38.0705,38.1051,37.9598,38.0151,670000.0
2007-07-02 14:30:00,54.95,55.14,54.93,55.12,752000.0,38.0151,38.1466,38.0013,38.1327,752000.0
2007-07-02 15:00:00,55.11,55.21,55.05,55.21,737600.0,38.1258,38.195,38.0843,38.195,737600.0
2007-07-02 15:30:00,55.2,55.24,55.05,55.24,913000.0,38.1881,38.2158,38.0843,38.2158,913000.0
2007-07-03 09:30:00,55.29,55.47,55.18,55.44,622200.0,38.2504,38.3749,38.1743,38.3541,622200.0
2007-07-03 10:00:00,55.44,55.45,55.11,55.18,665300.0,38.3541,38.361,38.1258,38.1743,665300.0
2007-07-03 10:30:00,55.18,55.21,54.98,55.15,730900.0,38.1743,38.195,38.0359,38.1535,730900.0
2007-07-03 11:00:00,55.16,55.27,55.11,55.17,570100.0,38.1604,38.2365,38.1258,38.1673,570100.0
2007-07-03 11:30:00,55.17,55.22,55.07,55.21,343700.0,38.1673,38.2019,38.0982,38.195,343700.0
2007-07-03 12:00:00,55.21,55.22,55.17,55.2,300000.0,38.195,38.2019,38.1673,38.1881,300000.0
2007-07-03 12:30:00,55.19,55.2,55.1,55.19,666600.0,38.1812,38.1881,38.1189,38.1812,666600.0
2007-07-05 09:30:00,54.8,54.93,54.74,54.77,1187000.0,37.9114,38.0013,37.8699,37.8906,1187000.0
2007-07-05 10:00:00,54.78,54.84,54.75,54.8,1240600.0,37.8975,37.939,37.8768,37.9114,1240600.0
2007-07-05 10:30:00,54.8,54.81,54.65,54.75,753700.0,37.9114,37.9183,37.8076,37.8768,753700.0
2007-07-05 11:00:00,54.72,54.81,54.71,54.8,744300.0,37.856,37.9183,37.8491,37.9114,744300.0
2007-07-05 11:30:00,54.8,54.8,54.73,54.74,382900.0,37.9114,37.9114,37.8629,37.8699,382900.0
2007-07-05 12:00:00,54.73,54.8,54.68,54.76,535900.0,37.8629,37.9114,37.8284,37.8837,535900.0
2007-07-05 12:30:00,54.75,54.78,54.67,54.73,344100.0,37.8768,37.8975,37.8214,37.8629,344100.0
2007-07-05 13:00:00,54.73,54.79,54.69,54.78,354300.0,37.8629,37.9045,37.8353,37.8975,354300.0
2007-07-05 13:30:00,54.77,54.83,54.77,54.79,915500.0,37.8906,37.9321,37.8906,37.9045,915500.0
2007-07-05 14:00:00,54.78,55.0,54.77,54.96,848000.0,37.8975,38.0497,37.8906,38.0221,848000.0
2007-07-05 14:30:00,54.97,55.04,54.95,54.98,658400.0,38.029,38.0774,38.0151,38.0359,658400.0
2007-07-05 15:00:00,54.98,54.98,54.78,54.85,1059900.0,38.0359,38.0359,37.8975,37.946,1059900.0
2007-07-05 15:30:00,54.85,54.92,54.8,54.86,1367500.0,37.946,37.9944,37.9114,37.9529,1367500.0
2007-07-06 09:30:00,54.75,54.85,54.65,54.76,572400.0,37.8768,37.946,37.8076,37.8837,572400.0
2007-07-06 10:00:00,54.76,54.9,54.76,54.86,441900.0,37.8837,37.9805,37.8837,37.9529,441900.0
2007-07-06 10:30:00,54.86,54.87,54.67,54.79,362200.0,37.9529,37.9598,37.8214,37.9045,362200.0
2007-07-06 11:00:00,54.75,54.87,54.73,54.84,503300.0,37.8768,37.9598,37.8629,37.939,503300.0
2007-07-06 11:30:00,54.85,54.85,54.55,54.55,609200.0,37.946,37.946,37.7384,37.7384,609200.0
2007-07-06 12:00:00,54.55,54.61,54.49,54.5,498600.0,37.7384,37.7799,37.6969,37.7038,498600.0
2007-07-06 12:30:00,54.51,54.58,54.5,54.54,327900.0,37.7107,37.7592,37.7038,37.7315,327900.0
2007-07-06 13:00:00,54.55,54.7,54.51,54.63,213100.0,37.7384,37.8422,37.7107,37.7938,213100.0
2007-07-06 13:30:00,54.66,54.71,54.57,54.71,188900.0,37.8145,37.8491,37.7523,37.8491,188900.0
2007-07-06 14:00:00,54.65,54.86,54.65,54.78,259900.0,37.8076,37.9529,37.8076,37.8975,259900.0
2007-07-06 14:30:00,54.78,54.79,54.65,54.65,209700.0,37.8975,37.9045,37.8076,37.8076,209700.0
2007-07-06 15:00:00,54.66,54.79,54.65,54.7,349500.0,37.8145,37.9045,37.8076,37.8422,349500.0
2007-07-06 15:30:00,54.7,54.81,54.67,54.81,615500.0,37.8422,37.9183,37.8214,37.9183,615500.0
2007-07-09 09:30:00,54.58,54.69,54.42,54.69,980200.0,37.7592,37.8353,37.6485,37.8353,980200.0
2007-07-09 10:00:00,54.69,55.06,54.69,54.8,620500.0,37.8353,38.0912,37.8353,37.9114,620500.0
2007-07-09 10:30:00,54.79,54.81,54.55,54.6,510700.0,37.9045,37.9183,37.7384,37.773,510700.0
2007-07-09 11:00:00,54.6,54.79,54.6,54.78,275700.0,37.773,37.9045,37.773,37.8975,275700.0
2007-07-09 11:30:00,54.78,54.84,54.69,54.76,260500.0,37.8975,37.939,37.8353,37.8837,260500.0
2007-07-09 12:00:00,54.76,54.77,54.63,54.64,165000.0,37.8837,37.8906,37.7938,37.8007,165000.0
2007-07-09 12:30:00,54.63,54.88,54.6,54.74,411100.0,37.7938,37.9667,37.773,37.8699,411100.0
2007-07-09 13:00:00,54.74,54.77,54.61,54.7,513900.0,37.8699,37.8906,37.7799,37.8422,513900.0
2007-07-09 13:30:00,54.71,54.73,54.65,54.7,324600.0,37.8491,37.8629,37.8076,37.8422,324600.0
2007-07-09 14:00:00,54.69,54.71,54.62,54.65,409400.0,37.8353,37.8491,37.7868,37.8076,409400.0
2007-07-09 14:30:00,54.66,54.79,54.65,54.69,499500.0,37.8145,37.9045,37.8076,37.8353,499500.0
2007-07-09 15:00:00,54.69,54.7,54.58,54.58,355900.0,37.8353,37.8422,37.7592,37.7592,355900.0
2007-07-09 15:30:00,54.59,54.65,54.53,54.53,991800.0,37.7661,37.8076,37.7246,37.7246,991800.0
2007-07-10 09:30:00,54.5,54.89,54.44,54.75,1580200.0,37.7038,37.9736,37.6623,37.8768,1580200.0
2007-07-10 10:00:00,54.76,54.85,54.67,54.68,1530700.0,37.8837,37.946,37.8214,37.8284,1530700.0
2007-07-10 10:30:00,54.78,54.78,54.54,54.59,774800.0,37.8975,37.8975,37.7315,37.7661,774800.0
2007-07-10 11:00:00,54.58,54.75,54.58,54.67,892500.0,37.7592,37.8768,37.7592,37.8214,892500.0
2007-07-10 11:30:00,54.67,54.71,54.61,54.71,415000.0,37.8214,37.8491,37.7799,37.8491,415000.0
2007-07-10 12:00:00,54.66,54.77,54.65,54.7,358200.0,37.8145,37.8906,37.8076,37.8422,358200.0
2007-07-10 12:30:00,54.7,54.71,54.53,54.55,429500.0,37.8422,37.8491,37.7246,37.7384,429500.0
2007-07-10 13:00:00,54.55,54.65,54.52,54.54,419300.0,37.7384,37.8076,37.7177,37.7315,419300.0
2007-07-10 13:30:00,54.56,54.64,54.37,54.44,1272500.0,37.7453,37.8007,37.6139,37.6623,1272500.0
2007-07-10 14:00:00,54.44,54.73,54.37,54.43,698300.0,37.6623,37.8629,37.6139,37.6554,698300.0
2007-07-10 14:30:00,54.45,54.52,54.35,54.38,627200.0,37.6692,37.7177,37.6001,37.6208,627200.0
2007-07-10 15:00:00,54.39,54.53,54.31,54.49,1019200.0,37.6277,37.7246,37.5724,37.6969,1019200.0
2007-07-10 15:30:00,54.48,54.49,54.29,54.3,1772700.0,37.69,37.6969,37.5585,37.5655,1772700.0
2007-07-11 09:30:00,54.53,54.88,54.48,54.49,1260300.0,37.7246,37.9667,37.69,37.6969,1260300.0
2007-07-11 10:00:00,54.63,55.0,54.34,54.89,1066000.0,37.7938,38.0497,37.5931,37.9736,1066000.0
2007-07-11 10:30:00,54.9,54.9,54.63,54.76,729500.0,37.9805,37.9805,37.7938,37.8837,729500.0
2007-07-11 11:00:00,54.76,54.92,54.68,54.8,696600.0,37.8837,37.9944,37.8284,37.9114,696600.0
2007-07-11 11:30:00,54.8,54.85,54.67,54.78,663800.0,37.9114,37.946,37.8214,37.8975,663800.0
2007-07-11 12:00:00,54.78,54.88,54.72,54.87,787300.0,37.8975,37.9667,37.856,37.9598,787300.0
2007-07-11 12:30:00,54.82,54.94,54.8,54.85,406000.0,37.9252,38.0082,37.9114,37.946,406000.0
2007-07-11 13:00:00,54.86,54.94,54.83,54.94,258600.0,37.9529,38.0082,37.9321,38.0082,258600.0
2007-07-11 13:30:00,54.94,55.19,54.91,55.05,854500.0,38.0082,38.1812,37.9875,38.0843,854500.0
2007-07-11 14:00:00,55.06,55.19,54.97,55.15,527500.0,38.0912,38.1812,38.029,38.1535,527500.0
2007-07-11 14:30:00,55.15,55.16,54.87,55.02,458600.0,38.1535,38.1604,37.9598,38.0636,458600.0
2007-07-11 15:00:00,55.02,55.08,54.94,55.04,603400.0,38.0636,38.1051,38.0082,38.0774,603400.0
2007-07-11 15:30:00,55.06,55.22,55.01,55.14,926200.0,38.0912,38.2019,38.0566,38.1466,926200.0
2007-07-12 09:30:00,55.14,55.31,55.05,55.22,746000.0,38.1466,38.2642,38.0843,38.2019,746000.0
2007-07-12 10:00:00,55.22,55.29,55.17,55.25,354400.0,38.2019,38.2504,38.1673,38.2227,354400.0
2007-07-12 10:30:00,55.25,55.3,55.17,55.18,557400.0,38.2227,38.2573,38.1673,38.1743,557400.0
2007-07-12 11:00:00,55.18,55.18,55.02,55.07,612700.0,38.1743,38.1743,38.0636,38.0982,612700.0
2007-07-12 11:30:00,55.06,55.24,55.05,55.06,375900.0,38.0912,38.2158,38.0843,38.0912,375900.0
2007-07-12 12:00:00,55.06,55.2,54.99,55.17,439300.0,38.0912,38.1881,38.0428,38.1673,439300.0
2007-07-12 12:30:00,55.17,55.25,55.16,55.19,385600.0,38.1673,38.2227,38.1604,38.1812,385600.0
2007-07-12 13:00:00,55.19,55.21,55.16,55.18,655500.0,38.1812,38.195,38.1604,38.1743,655500.0
2007-07-12 13:30:00,55.18,55.18,55.1,55.17,693800.0,38.1743,38.1743,38.1189,38.1673,693800.0
2007-07-12 14:00:00,55.17,55.23,55.07,55.22,568000.0,38.1673,38.2088,38.0982,38.2019,568000.0
2007-07-12 14:30:00,55.22,55.49,55.14,55.48,639400.0,38.2019,38.3887,38.1466,38.3818,639400.0
2007-07-12 15:00:00,55.49,55.6,55.42,55.5,782000.0,38.3887,38.4648,38.3403,38.3956,782000.0
2007-07-12 15:30:00,55.5,55.96,55.14,55.96,1782500.0,38.3956,38.7139,38.1466,38.7139,1782500.0
2007-07-13 09:30:00,56.97,57.2,56.75,56.99,2749000.0,39.4126,39.5717,39.2604,39.4264,2749000.0
2007-07-13 10:00:00,57.0,57.15,56.96,57.01,1195000.0,39.4334,39.5371,39.4057,39.4403,1195000.0
2007-07-13 10:30:00,57.01,57.51,56.96,57.49,1219900.0,39.4403,39.7862,39.4057,39.7723,1219900.0
2007-07-13 11:00:00,57.48,57.67,57.34,57.47,1052800.0,39.7654,39.8969,39.6686,39.7585,1052800.0
2007-07-13 11:30:00,57.46,57.47,57.1,57.1,582200.0,39.7516,39.7585,39.5025,39.5025,582200.0
2007-07-13 12:00:00,57.1,57.3,57.1,57.23,648800.0,39.5025,39.6409,39.5025,39.5925,648800.0
2007-07-13 12:30:00,57.23,57.24,57.0,57.0,590800.0,39.5925,39.5994,39.4334,39.4334,590800.0
2007-07-13 13:00:00,57.01,57.18,57.0,57.07,357100.0,39.4403,39.5579,39.4334,39.4818,357100.0
2007-07-13 13:30:00,57.08,57.15,57.03,57.06,363700.0,39.4887,39.5371,39.4541,39.4749,363700.0
2007-07-13 14:00:00,57.05,57.16,57.05,57.1,459000.0,39.4679,39.544,39.4679,39.5025,459000.0
2007-07-13 14:30:00,57.1,57.11,56.99,57.02,386500.0,39.5025,39.5095,39.4264,39.4472,386500.0
2007-07-13 15:00:00,57.01,57.07,56.99,57.01,725800.0,39.4403,39.4818,39.4264,39.4403,725800.0
2007-07-13 15:30:00,57.02,57.24,56.93,56.93,1766600.0,39.4472,39.5994,39.3849,39.3849,1766600.0
2007-07-16 09:30:00,56.79,57.25,56.5,56.6,1014900.0,39.2881,39.6063,39.0875,39.1566,1014900.0
2007-07-16 10:00:00,56.58,56.96,56.3,56.91,1309700.0,39.1428,39.4057,38.9491,39.3711,1309700.0
2007-07-16 10:30:00,56.91,56.93,56.47,56.51,394000.0,39.3711,39.3849,39.0667,39.0944,394000.0
2007-07-16 11:00:00,56.51,56.56,56.29,56.54,387400.0,39.0944,39.129,38.9422,39.1151,387400.0
2007-07-16 11:30:00,56.54,56.55,56.4,56.46,303600.0,39.1151,39.122,39.0183,39.0598,303600.0
2007-07-16 12:00:00,56.47,56.47,56.19,56.26,305200.0,39.0667,39.0667,38.873,38.9214,305200.0
2007-07-16 12:30:00,56.25,56.32,56.25,56.29,232000.0,38.9145,38.9629,38.9145,38.9422,232000.0
2007-07-16 13:00:00,56.3,56.31,56.02,56.02,299800.0,38.9491,38.956,38.7554,38.7554,299800.0
2007-07-16 13:30:00,56.03,56.03,55.95,56.0,900200.0,38.7623,38.7623,38.707,38.7415,900200.0
2007-07-16 14:00:00,55.99,56.01,55.86,55.94,522900.0,38.7346,38.7485,38.6447,38.7,522900.0
2007-07-16 14:30:00,55.93,56.05,55.93,56.0,680700.0,38.6931,38.7761,38.6931,38.7415,680700.0
2007-07-16 15:00:00,55.99,56.04,55.91,56.02,608600.0,38.7346,38.7692,38.6793,38.7554,608600.0
2007-07-16 15:30:00,56.02,56.09,55.98,56.03,1232900.0,38.7554,38.8038,38.7277,38.7623,1232900.0
2007-07-17 09:30:00,55.38,55.74,55.25,55.46,1211300.0,38.3126,38.5617,38.2227,38.368,1211300.0
2007-07-17 10:00:00,55.45,55.48,55.37,55.42,992100.0,38.361,38.3818,38.3057,38.3403,992100.0
2007-07-17 10:30:00,55.41,55.5,55.4,55.45,1103900.0,38.3334,38.3956,38.3265,38.361,1103900.0
2007-07-17 11:00:00,55.45,55.52,55.25,55.34,999000.0,38.361,38.4095,38.2227,38.2849,999000.0
2007-07-17 11:30:00,55.35,55.42,55.27,55.35,448900.0,38.2919,38.3403,38.2365,38.2919,448900.0
2007-07-17 12:00:00,55.34,55.35,55.16,55.22,396300.0,38.2849,38.2919,38.1604,38.2019,396300.0
2007-07-17 12:30:00,55.23,55.25,55.12,55.19,599400.0,38.2088,38.2227,38.1327,38.1812,599400.0
2007-07-17 13:00:00,55.19,55.26,55.17,55.19,352000.0,38.1812,38.2296,38.1673,38.1812,352000.0
2007-07-17 13:30:00,55.2,55.27,55.19,55.26,517000.0,38.1881,38.2365,38.1812,38.2296,517000.0
2007-07-17 14:00:00,55.27,55.31,55.21,55.31,546600.0,38.2365,38.2642,38.195,38.2642,546600.0
2007-07-17 14:30:00,55.31,55.48,55.31,55.47,827500.0,38.2642,38.3818,38.2642,38.3749,827500.0
2007-07-17 15:00:00,55.47,55.5,55.36,55.49,693700.0,38.3749,38.3956,38.2988,38.3887,693700.0
2007-07-17 15:30:00,55.5,55.58,55.46,55.58,1968800.0,38.3956,38.451,38.368,38.451,1968800.0
2007-07-18 09:30:00,55.44,55.65,55.39,55.56,658600.0,38.3541,38.4994,38.3195,38.4371,658600.0
2007-07-18 10:00:00,55.56,56.0,55.48,55.98,709700.0,38.4371,38.7415,38.3818,38.7277,709700.0
2007-07-18 10:30:00,55.97,56.03,55.6,55.8,694100.0,38.7208,38.7623,38.4648,38.6032,694100.0
2007-07-18 11:00:00,55.8,55.98,55.65,55.68,524000.0,38.6032,38.7277,38.4994,38.5202,524000.0
2007-07-18 11:30:00,55.67,55.87,55.63,55.69,348900.0,38.5132,38.6516,38.4856,38.5271,348900.0
2007-07-18 12:00:00,55.7,55.75,55.57,55.7,492100.0,38.534,38.5686,38.4441,38.534,492100.0
2007-07-18 12:30:00,55.69,55.81,55.64,55.77,392700.0,38.5271,38.6101,38.4925,38.5824,392700.0
2007-07-18 13:00:00,55.78,55.89,55.69,55.89,323800.0,38.5893,38.6654,38.5271,38.6654,323800.0
2007-07-18 13:30:00,55.89,56.07,55.79,55.86,423400.0,38.6654,38.79,38.5963,38.6447,423400.0
2007-07-18 14:00:00,55.86,55.9,55.68,55.77,445700.0,38.6447,38.6724,38.5202,38.5824,445700.0
2007-07-18 14:30:00,55.77,55.84,55.61,55.73,339700.0,38.5824,38.6309,38.4717,38.5548,339700.0
2007-07-18 15:00:00,55.73,55.79,55.59,55.66,395000.0,38.5548,38.5963,38.4579,38.5063,395000.0
2007-07-18 15:30:00,55.66,55.96,55.59,55.83,1218900.0,38.5063,38.7139,38.4579,38.6239,1218900.0
2007-07-19 09:30:00,55.82,56.16,55.44,55.44,864100.0,38.617,38.8522,38.3541,38.3541,864100.0
2007-07-19 10:00:00,55.44,55.71,55.34,55.66,696700.0,38.3541,38.5409,38.2849,38.5063,696700.0
2007-07-19 10:30:00,55.67,55.84,55.61,55.75,432300.0,38.5132,38.6309,38.4717,38.5686,432300.0
2007-07-19 11:00:00,55.76,55.83,55.7,55.8,334400.0,38.5755,38.6239,38.534,38.6032,334400.0
2007-07-19 11:30:00,55.79,55.94,55.79,55.89,355800.0,38.5963,38.7,38.5963,38.6654,355800.0
2007-07-19 12:00:00,55.89,55.9,55.75,55.78,349500.0,38.6654,38.6724,38.5686,38.5893,349500.0
2007-07-19 12:30:00,55.78,55.87,55.63,55.74,208300.0,38.5893,38.6516,38.4856,38.5617,208300.0
2007-07-19 13:00:00,55.75,55.76,55.59,55.68,269700.0,38.5686,38.5755,38.4579,38.5202,269700.0
2007-07-19 13:30:00,55.67,55.68,55.49,55.51,498600.0,38.5132,38.5202,38.3887,38.4026,498600.0
2007-07-19 14:00:00,55.53,55.53,55.3,55.35,760300.0,38.4164,38.4164,38.2573,38.2919,760300.0
2007-07-19 14:30:00,55.35,55.4,55.29,55.4,560800.0,38.2919,38.3265,38.2504,38.3265,560800.0
2007-07-19 15:00:00,55.4,55.62,55.3,55.53,679900.0,38.3265,38.4787,38.2573,38.4164,679900.0
2007-07-19 15:30:00,55.54,55.69,54.73,55.53,841700.0,38.4233,38.5271,37.8629,38.4164,841700.0
2007-07-20 09:30:00,55.67,56.03,55.29,55.72,2352400.0,38.5132,38.7623,38.2504,38.5478,2352400.0
2007-07-20 10:00:00,55.71,56.0,55.58,55.73,604100.0,38.5409,38.7415,38.451,38.5548,604100.0
2007-07-20 10:30:00,55.73,55.82,55.41,55.73,1009900.0,38.5548,38.617,38.3334,38.5548,1009900.0
2007-07-20 11:00:00,55.73,55.82,55.52,55.73,345600.0,38.5548,38.617,38.4095,38.5548,345600.0
2007-07-20 11:30:00,55.72,55.8,55.56,55.61,447100.0,38.5478,38.6032,38.4371,38.4717,447100.0
2007-07-20 12:00:00,55.61,55.62,55.37,55.58,556200.0,38.4717,38.4787,38.3057,38.451,556200.0
2007-07-20 12:30:00,55.59,55.63,55.23,55.26,506600.0,38.4579,38.4856,38.2088,38.2296,506600.0
2007-07-20 13:00:00,55.28,55.92,55.27,55.84,607900.0,38.2434,38.6862,38.2365,38.6309,607900.0
2007-07-20 13:30:00,55.83,56.22,55.75,56.05,796400.0,38.6239,38.8937,38.5686,38.7761,796400.0
2007-07-20 14:00:00,56.05,56.73,56.05,56.45,1635300.0,38.7761,39.2466,38.7761,39.0529,1635300.0
2007-07-20 14:30:00,56.45,56.59,56.05,56.16,1067800.0,39.0529,39.1497,38.7761,38.8522,1067800.0
2007-07-20 15:00:00,56.16,56.55,56.15,56.35,910300.0,38.8522,39.122,38.8453,38.9837,910300.0
2007-07-20 15:30:00,56.35,56.36,55.95,56.28,1511200.0,38.9837,38.9906,38.707,38.9353,1511200.0
2007-07-23 09:30:00,56.93,57.03,56.65,56.8,1250100.0,39.3849,39.4541,39.1912,39.295,1250100.0
2007-07-23 10:00:00,56.81,57.18,56.8,57.17,1470800.0,39.3019,39.5579,39.295,39.551,1470800.0
2007-07-23 10:30:00,57.17,57.25,56.97,57.05,1129700.0,39.551,39.6063,39.4126,39.4679,1129700.0
2007-07-23 11:00:00,57.04,57.15,56.99,57.07,408000.0,39.461,39.5371,39.4264,39.4818,408000.0
2007-07-23 11:30:00,57.06,57.11,56.96,56.96,483500.0,39.4749,39.5095,39.4057,39.4057,483500.0
2007-07-23 12:00:00,56.96,57.04,56.84,56.87,487500.0,39.4057,39.461,39.3227,39.3434,487500.0
2007-07-23 12:30:00,56.86,56.97,56.79,56.9,552000.0,39.3365,39.4126,39.2881,39.3642,552000.0
2007-07-23 13:00:00,56.9,57.08,56.88,56.9,412400.0,39.3642,39.4887,39.3503,39.3642,412400.0
2007-07-23 13:30:00,56.91,56.91,56.74,56.81,432600.0,39.3711,39.3711,39.2535,39.3019,432600.0
2007-07-23 14:00:00,56.82,57.04,56.72,56.93,737800.0,39.3088,39.461,39.2396,39.3849,737800.0
2007-07-23 14:30:00,56.94,57.03,56.8,56.84,425400.0,39.3918,39.4541,39.295,39.3227,425400.0
2007-07-23 15:00:00,56.84,56.89,56.7,56.84,668800.0,39.3227,39.3573,39.2258,39.3227,668800.0
2007-07-23 15:30:00,56.84,56.91,56.67,56.85,919600.0,39.3227,39.3711,39.2051,39.3296,919600.0
2007-07-24 09:30:00,56.6,57.25,56.4,57.1,1330000.0,39.1566,39.6063,39.0183,39.5025,1330000.0
2007-07-24 10:00:00,57.09,57.17,57.0,57.15,791300.0,39.4956,39.551,39.4334,39.5371,791300.0
2007-07-24 10:30:00,57.15,57.22,57.03,57.17,514100.0,39.5371,39.5856,39.4541,39.551,514100.0
2007-07-24 11:00:00,57.17,57.2,57.09,57.18,376100.0,39.551,39.5717,39.4956,39.5579,376100.0
2007-07-24 11:30:00,57.17,57.25,57.1,57.23,669000.0,39.551,39.6063,39.5025,39.5925,669000.0
2007-07-24 12:00:00,57.22,57.5,57.19,57.48,599700.0,39.5856,39.7793,39.5648,39.7654,599700.0
2007-07-24 12:30:00,57.48,57.55,57.38,57.44,478200.0,39.7654,39.8139,39.6962,39.7378,478200.0
2007-07-24 13:00:00,57.44,57.51,57.14,57.3,468300.0,39.7378,39.7862,39.5302,39.6409,468300.0
2007-07-24 13:30:00,57.3,57.37,57.11,57.16,578500.0,39.6409,39.6893,39.5095,39.544,578500.0
2007-07-24 14:00:00,57.15,57.19,57.01,57.08,563000.0,39.5371,39.5648,39.4403,39.4887,563000.0
2007-07-24 14:30:00,57.07,57.15,56.8,56.93,641200.0,39.4818,39.5371,39.295,39.3849,641200.0
2007-07-24 15:00:00,56.94,57.01,56.6,56.6,746600.0,39.3918,39.4403,39.1566,39.1566,746600.0
2007-07-24 15:30:00,56.61,56.7,56.25,56.52,1276200.0,39.1636,39.2258,38.9145,39.1013,1276200.0
2007-07-25 09:30:00,56.85,57.3,56.62,56.86,760000.0,39.3296,39.6409,39.1705,39.3365,760000.0
2007-07-25 10:00:00,56.85,57.04,56.58,56.66,672200.0,39.3296,39.461,39.1428,39.1981,672200.0
2007-07-25 10:30:00,56.67,56.77,56.2,56.63,636100.0,39.2051,39.2742,38.8799,39.1774,636100.0
2007-07-25 11:00:00,56.63,57.15,56.43,56.91,1044400.0,39.1774,39.5371,39.039,39.3711,1044400.0
2007-07-25 11:30:00,56.88,57.05,56.45,56.55,618800.0,39.3503,39.4679,39.0529,39.122,618800.0
2007-07-25 12:00:00,56.55,56.92,56.51,56.9,704100.0,39.122,39.378,39.0944,39.3642,704100.0
2007-07-25 12:30:00,56.9,56.95,56.55,56.69,349600.0,39.3642,39.3988,39.122,39.2189,349600.0
2007-07-25 13:00:00,56.69,56.82,56.35,56.62,452300.0,39.2189,39.3088,38.9837,39.1705,452300.0
2007-07-25 13:30:00,56.62,56.85,56.56,56.59,521000.0,39.1705,39.3296,39.129,39.1497,521000.0
2007-07-25 14:00:00,56.59,56.82,56.44,56.62,522200.0,39.1497,39.3088,39.0459,39.1705,522200.0
2007-07-25 14:30:00,56.6,57.06,56.49,56.97,1184700.0,39.1566,39.4749,39.0805,39.4126,1184700.0
2007-07-25 15:00:00,56.96,57.73,56.91,57.41,1815000.0,39.4057,39.9384,39.3711,39.717,1815000.0
2007-07-25 15:30:00,57.41,57.47,57.08,57.18,862700.0,39.717,39.7585,39.4887,39.5579,862700.0
2007-07-26 09:30:00,56.51,57.14,56.21,57.03,1448000.0,39.0944,39.5302,38.8868,39.4541,1448000.0
2007-07-26 10:00:00,57.03,57.28,56.53,56.83,1557300.0,39.4541,39.6271,39.1082,39.3157,1557300.0
2007-07-26 10:30:00,56.84,56.9,56.57,56.76,463900.0,39.3227,39.3642,39.1359,39.2673,463900.0
2007-07-26 11:00:00,56.76,56.8,56.55,56.65,543900.0,39.2673,39.295,39.122,39.1912,543900.0
2007-07-26 11:30:00,56.65,56.83,56.5,56.66,658300.0,39.1912,39.3157,39.0875,39.1981,658300.0
2007-07-26 12:00:00,56.65,56.69,56.2,56.39,635500.0,39.1912,39.2189,38.8799,39.0114,635500.0
2007-07-26 12:30:00,56.39,56.59,56.01,56.5,653100.0,39.0114,39.1497,38.7485,39.0875,653100.0
2007-07-26 13:00:00,56.5,56.6,56.2,56.42,671900.0,39.0875,39.1566,38.8799,39.0321,671900.0
2007-07-26 13:30:00,56.41,56.8,56.19,56.41,1177000.0,39.0252,39.295,38.873,39.0252,1177000.0
2007-07-26 14:00:00,56.4,56.43,55.99,56.17,940600.0,39.0183,39.039,38.7346,38.8592,940600.0
2007-07-26 14:30:00,56.17,56.24,55.91,56.02,1077400.0,38.8592,38.9076,38.6793,38.7554,1077400.0
2007-07-26 15:00:00,56.03,56.39,55.9,55.91,1308100.0,38.7623,39.0114,38.6724,38.6793,1308100.0
2007-07-26 15:30:00,55.9,56.82,55.76,56.59,1770200.0,38.6724,39.3088,38.5755,39.1497,1770200.0
2007-07-27 09:30:00,56.85,56.85,55.71,55.72,1892700.0,39.3296,39.3296,38.5409,38.5478,1892700.0
2007-07-27 10:00:00,55.71,56.1,55.57,55.69,1829700.0,38.5409,38.8107,38.4441,38.5271,1829700.0
2007-07-27 10:30:00,55.69,55.91,55.33,55.67,982400.0,38.5271,38.6793,38.278,38.5132,982400.0
2007-07-27 11:00:00,55.68,55.95,55.57,55.58,449000.0,38.5202,38.707,38.4441,38.451,449000.0
2007-07-27 11:30:00,55.6,55.84,55.34,55.5,637000.0,38.4648,38.6309,38.2849,38.3956,637000.0
2007-07-27 12:00:00,55.49,55.7,55.42,55.6,586300.0,38.3887,38.534,38.3403,38.4648,586300.0
2007-07-27 12:30:00,55.6,55.77,55.23,55.33,579700.0,38.4648,38.5824,38.2088,38.278,579700.0
2007-07-27 13:00:00,55.34,55.58,55.24,55.35,877400.0,38.2849,38.451,38.2158,38.2919,877400.0
2007-07-27 13:30:00,55.36,55.76,55.32,55.68,515700.0,38.2988,38.5755,38.2711,38.5202,515700.0
2007-07-27 14:00:00,55.69,55.85,55.54,55.79,615600.0,38.5271,38.6378,38.4233,38.5963,615600.0
2007-07-27 14:30:00,55.78,55.97,55.7,55.83,998800.0,38.5893,38.7208,38.534,38.6239,998800.0
2007-07-27 15:00:00,55.83,56.15,55.82,56.07,996600.0,38.6239,38.8453,38.617,38.79,996600.0
2007-07-27 15:30:00,56.07,56.15,55.62,55.62,1359500.0,38.79,38.8453,38.4787,38.4787,1359500.0
2007-07-30 09:30:00,55.47,56.6,55.4,56.41,1230600.0,38.3749,39.1566,38.3265,39.0252,1230600.0
2007-07-30 10:00:00,56.43,56.5,56.14,56.18,509000.0,39.039,39.0875,38.8384,38.8661,509000.0
2007-07-30 10:30:00,56.18,56.18,55.96,55.97,428600.0,38.8661,38.8661,38.7139,38.7208,428600.0
2007-07-30 11:00:00,55.98,56.16,55.78,56.02,542300.0,38.7277,38.8522,38.5893,38.7554,542300.0
2007-07-30 11:30:00,56.03,56.03,55.67,55.87,313700.0,38.7623,38.7623,38.5132,38.6516,313700.0
2007-07-30 12:00:00,55.86,55.92,55.65,55.73,249400.0,38.6447,38.6862,38.4994,38.5548,249400.0
2007-07-30 12:30:00,55.72,55.94,55.63,55.79,324200.0,38.5478,38.7,38.4856,38.5963,324200.0
2007-07-30 13:00:00,55.79,56.03,55.77,55.99,378900.0,38.5963,38.7623,38.5824,38.7346,378900.0
2007-07-30 13:30:00,56.0,56.26,55.85,56.17,320800.0,38.7415,38.9214,38.6378,38.8592,320800.0
2007-07-30 14:00:00,56.17,56.39,56.15,56.19,396700.0,38.8592,39.0114,38.8453,38.873,396700.0
2007-07-30 14:30:00,56.18,56.38,56.05,56.21,251100.0,38.8661,39.0044,38.7761,38.8868,251100.0
2007-07-30 15:00:00,56.2,56.47,56.14,56.37,483700.0,38.8799,39.0667,38.8384,38.9975,483700.0
2007-07-30 15:30:00,56.37,56.4,56.0,56.22,1033400.0,38.9975,39.0183,38.7415,38.8937,1033400.0
2007-07-31 09:30:00,55.8,55.92,54.91,55.01,3256000.0,38.6032,38.6862,37.9875,38.0566,3256000.0
2007-07-31 10:00:00,55.02,55.25,54.78,54.9,1935400.0,38.0636,38.2227,37.8975,37.9805,1935400.0
2007-07-31 10:30:00,54.9,54.97,54.3,54.5,1903600.0,37.9805,38.029,37.5655,37.7038,1903600.0
2007-07-31 11:00:00,54.5,54.52,54.17,54.23,1670400.0,37.7038,37.7177,37.4755,37.517,1670400.0
2007-07-31 11:30:00,54.23,54.24,53.97,54.15,1551100.0,37.517,37.524,37.3372,37.4617,1551100.0
2007-07-31 12:00:00,54.15,54.32,54.05,54.31,735800.0,37.4617,37.5793,37.3925,37.5724,735800.0
2007-07-31 12:30:00,54.3,54.54,54.27,54.32,662100.0,37.5655,37.7315,37.5447,37.5793,662100.0
2007-07-31 13:00:00,54.32,55.36,54.14,54.28,1106700.0,37.5793,38.2988,37.4548,37.5516,1106700.0
2007-07-31 13:30:00,54.27,54.54,54.0,54.11,1435800.0,37.5447,37.7315,37.3579,37.434,1435800.0
2007-07-31 14:00:00,54.1,54.25,54.07,54.23,1089200.0,37.4271,37.5309,37.4063,37.517,1089200.0
2007-07-31 14:30:00,54.21,54.22,53.87,54.15,2214800.0,37.5032,37.5101,37.268,37.4617,2214800.0
2007-07-31 15:00:00,54.15,54.41,54.05,54.33,3185600.0,37.4617,37.6416,37.3925,37.5862,3185600.0
2007-07-31 15:30:00,54.33,54.39,53.68,53.68,3552500.0,37.5862,37.6277,37.1365,37.1365,3552500.0
2007-08-01 09:30:00,52.5,52.74,50.3,51.28,6165400.0,36.3202,36.4862,34.7982,35.4762,6165400.0
2007-08-01 10:00:00,51.28,51.99,51.14,51.47,3011000.0,35.4762,35.9674,35.3793,35.6076,3011000.0
2007-08-01 10:30:00,51.48,51.56,51.2,51.24,1773800.0,35.6145,35.6699,35.4208,35.4485,1773800.0
2007-08-01 11:00:00,51.23,51.85,51.2,51.5,1375800.0,35.4416,35.8705,35.4208,35.6284,1375800.0
2007-08-01 11:30:00,51.49,51.61,51.3,51.47,1440700.0,35.6215,35.7045,35.49,35.6076,1440700.0
2007-08-01 12:00:00,51.47,51.5,51.22,51.42,1042200.0,35.6076,35.6284,35.4347,35.573,1042200.0
2007-08-01 12:30:00,51.42,51.5,50.85,50.98,1226700.0,35.573,35.6284,35.1787,35.2686,1226700.0
2007-08-01 13:00:00,50.98,51.07,50.6,50.79,1055300.0,35.2686,35.3309,35.0058,35.1372,1055300.0
2007-08-01 13:30:00,50.78,51.39,50.75,51.03,1331800.0,35.1303,35.5523,35.1095,35.3032,1331800.0
2007-08-01 14:00:00,51.03,51.38,50.97,51.2,1002800.0,35.3032,35.5454,35.2617,35.4208,1002800.0
2007-08-01 14:30:00,51.19,51.32,51.01,51.11,1203700.0,35.4139,35.5039,35.2894,35.3586,1203700.0
2007-08-01 15:00:00,51.11,51.49,51.04,51.42,1676300.0,35.3586,35.6215,35.3102,35.573,1676300.0
2007-08-01 15:30:00,51.41,52.16,51.29,52.09,3465400.0,35.5661,36.085,35.4831,36.0366,3465400.0
2007-08-02 09:30:00,52.09,52.53,51.48,51.51,1345600.0,36.0366,36.341,35.6145,35.6353,1345600.0
2007-08-02 10:00:00,51.49,51.78,51.48,51.74,992700.0,35.6215,35.8221,35.6145,35.7944,992700.0
2007-08-02 10:30:00,51.74,51.83,51.58,51.6,593000.0,35.7944,35.8567,35.6837,35.6976,593000.0
2007-08-02 11:00:00,51.6,51.62,51.32,51.45,738500.0,35.6976,35.7114,35.5039,35.5938,738500.0
2007-08-02 11:30:00,51.45,51.69,51.4,51.66,388700.0,35.5938,35.7598,35.5592,35.7391,388700.0
2007-08-02 12:00:00,51.67,51.68,51.42,51.47,738400.0,35.746,35.7529,35.573,35.6076,738400.0
2007-08-02 12:30:00,51.46,51.58,51.42,51.44,482400.0,35.6007,35.6837,35.573,35.5869,482400.0
2007-08-02 13:00:00,51.44,51.5,51.33,51.37,538500.0,35.5869,35.6284,35.5108,35.5384,538500.0
2007-08-02 13:30:00,51.37,51.41,51.28,51.3,558800.0,35.5384,35.5661,35.4762,35.49,558800.0
2007-08-02 14:00:00,51.3,51.45,51.29,51.39,436400.0,35.49,35.5938,35.4831,35.5523,436400.0
2007-08-02 14:30:00,51.39,51.43,51.32,51.39,531000.0,35.5523,35.58,35.5039,35.5523,531000.0
2007-08-02 15:00:00,51.39,51.58,51.35,51.55,909100.0,35.5523,35.6837,35.5246,35.663,909100.0
2007-08-02 15:30:00,51.55,51.6,51.38,51.43,1450400.0,35.663,35.6976,35.5454,35.58,1450400.0
2007-08-03 09:30:00,51.44,51.62,51.16,51.19,628000.0,35.5869,35.7114,35.3932,35.4139,628000.0
2007-08-03 10:00:00,51.18,51.19,50.9,51.02,774000.0,35.407,35.4139,35.2133,35.2963,774000.0
2007-08-03 10:30:00,51.03,51.09,50.87,51.0,532200.0,35.3032,35.3447,35.1925,35.2825,532200.0
2007-08-03 11:00:00,51.0,51.28,51.0,51.12,522300.0,35.2825,35.4762,35.2825,35.3655,522300.0
2007-08-03 11:30:00,51.12,51.24,50.96,51.03,550700.0,35.3655,35.4485,35.2548,35.3032,550700.0
2007-08-03 12:00:00,51.02,51.16,50.92,50.95,558200.0,35.2963,35.3932,35.2271,35.2479,558200.0
2007-08-03 12:30:00,50.95,51.03,50.86,50.87,408800.0,35.2479,35.3032,35.1856,35.1925,408800.0
2007-08-03 13:00:00,50.87,51.06,50.83,51.0,559100.0,35.1925,35.324,35.1649,35.2825,559100.0
2007-08-03 13:30:00,51.0,51.14,50.99,51.08,417800.0,35.2825,35.3793,35.2756,35.3378,417800.0
2007-08-03 14:00:00,51.09,51.25,51.0,51.05,765800.0,35.3447,35.4554,35.2825,35.3171,765800.0
2007-08-03 14:30:00,51.05,51.19,51.02,51.09,721300.0,35.3171,35.4139,35.2963,35.3447,721300.0
2007-08-03 15:00:00,51.1,51.19,51.02,51.1,817800.0,35.3517,35.4139,35.2963,35.3517,817800.0
2007-08-03 15:30:00,51.1,51.25,50.91,50.91,1675900.0,35.3517,35.4554,35.2202,35.2202,1675900.0
2007-08-06 09:30:00,50.93,51.5,50.9,51.45,1078900.0,35.2341,35.6284,35.2133,35.5938,1078900.0
2007-08-06 10:00:00,51.46,51.6,51.34,51.4,905500.0,35.6007,35.6976,35.5177,35.5592,905500.0
2007-08-06 10:30:00,51.38,51.64,51.17,51.46,642900.0,35.5454,35.7252,35.4001,35.6007,642900.0
2007-08-06 11:00:00,51.46,51.89,51.28,51.86,555700.0,35.6007,35.8982,35.4762,35.8774,555700.0
2007-08-06 11:30:00,51.87,51.99,51.55,51.67,669600.0,35.8844,35.9674,35.663,35.746,669600.0
2007-08-06 12:00:00,51.67,51.72,51.23,51.26,476100.0,35.746,35.7806,35.4416,35.4623,476100.0
2007-08-06 12:30:00,51.26,51.67,51.24,51.59,403600.0,35.4623,35.746,35.4485,35.6906,403600.0
2007-08-06 13:00:00,51.58,51.59,51.29,51.42,370400.0,35.6837,35.6906,35.4831,35.573,370400.0
2007-08-06 13:30:00,51.42,51.56,51.32,51.44,331100.0,35.573,35.6699,35.5039,35.5869,331100.0
2007-08-06 14:00:00,51.45,51.75,51.43,51.48,416900.0,35.5938,35.8013,35.58,35.6145,416900.0
2007-08-06 14:30:00,51.49,51.78,51.46,51.59,547400.0,35.6215,35.8221,35.6007,35.6906,547400.0
2007-08-06 15:00:00,51.59,51.87,51.54,51.68,572300.0,35.6906,35.8844,35.6561,35.7529,572300.0
2007-08-06 15:30:00,51.68,51.77,51.49,51.71,1529900.0,35.7529,35.8152,35.6215,35.7737,1529900.0
2007-08-07 09:30:00,51.15,51.5,51.0,51.24,717500.0,35.3862,35.6284,35.2825,35.4485,717500.0
2007-08-07 10:00:00,51.21,51.4,51.13,51.13,754400.0,35.4278,35.5592,35.3724,35.3724,754400.0
2007-08-07 10:30:00,51.14,51.14,50.96,51.0,475000.0,35.3793,35.3793,35.2548,35.2825,475000.0
2007-08-07 11:00:00,50.99,51.06,50.96,51.0,337500.0,35.2756,35.324,35.2548,35.2825,337500.0
2007-08-07 11:30:00,51.0,51.21,50.97,51.13,446700.0,35.2825,35.4278,35.2617,35.3724,446700.0
2007-08-07 12:00:00,51.13,51.19,51.02,51.05,800200.0,35.3724,35.4139,35.2963,35.3171,800200.0
2007-08-07 12:30:00,51.06,51.2,51.04,51.16,387300.0,35.324,35.4208,35.3102,35.3932,387300.0
2007-08-07 13:00:00,51.17,51.46,51.17,51.36,365900.0,35.4001,35.6007,35.4001,35.5315,365900.0
2007-08-07 13:30:00,51.36,51.61,51.33,51.47,380700.0,35.5315,35.7045,35.5108,35.6076,380700.0
2007-08-07 14:00:00,51.48,51.59,51.0,51.18,685800.0,35.6145,35.6906,35.2825,35.407,685800.0
2007-08-07 14:30:00,51.18,51.71,51.1,51.65,987800.0,35.407,35.7737,35.3517,35.7322,987800.0
2007-08-07 15:00:00,51.66,51.99,51.44,51.6,1044300.0,35.7391,35.9674,35.5869,35.6976,1044300.0
2007-08-07 15:30:00,51.6,51.98,51.29,51.32,1739700.0,35.6976,35.9605,35.4831,35.5039,1739700.0
2007-08-08 09:30:00,51.53,51.85,51.4,51.5,910900.0,35.6491,35.8705,35.5592,35.6284,910900.0
2007-08-08 10:00:00,51.54,51.63,51.39,51.4,776200.0,35.6561,35.7183,35.5523,35.5592,776200.0
2007-08-08 10:30:00,51.4,51.59,51.15,51.19,661000.0,35.5592,35.6906,35.3862,35.4139,661000.0
2007-08-08 11:00:00,51.19,51.26,51.14,51.14,577200.0,35.4139,35.4623,35.3793,35.3793,577200.0
2007-08-08 11:30:00,51.15,51.27,51.07,51.08,593600.0,35.3862,35.4693,35.3309,35.3378,593600.0
2007-08-08 12:00:00,51.08,51.14,50.99,51.0,502100.0,35.3378,35.3793,35.2756,35.2825,502100.0
2007-08-08 12:30:00,51.01,51.31,51.01,51.27,569900.0,35.2894,35.4969,35.2894,35.4693,569900.0
2007-08-08 13:00:00,51.27,51.43,51.2,51.2,374900.0,35.4693,35.58,35.4208,35.4208,374900.0
2007-08-08 13:30:00,51.21,51.34,51.17,51.27,316100.0,35.4278,35.5177,35.4001,35.4693,316100.0
2007-08-08 14:00:00,51.27,51.35,51.19,51.28,381100.0,35.4693,35.5246,35.4139,35.4762,381100.0
2007-08-08 14:30:00,51.28,51.3,51.07,51.11,671300.0,35.4762,35.49,35.3309,35.3586,671300.0
2007-08-08 15:00:00,51.1,51.23,50.75,50.9,966800.0,35.3517,35.4416,35.1095,35.2133,966800.0
2007-08-08 15:30:00,50.9,51.94,50.8,51.94,1880100.0,35.2133,35.9328,35.1441,35.9328,1880100.0
2007-08-09 09:30:00,51.6,52.0,51.27,51.68,1028200.0,35.6976,35.9743,35.4693,35.7529,1028200.0
2007-08-09 10:00:00,51.68,51.99,51.31,51.93,1705000.0,35.7529,35.9674,35.4969,35.9259,1705000.0
2007-08-09 10:30:00,51.92,52.5,51.45,51.68,876600.0,35.9189,36.3202,35.5938,35.7529,876600.0
2007-08-09 11:00:00,51.68,51.77,51.41,51.47,578500.0,35.7529,35.8152,35.5661,35.6076,578500.0
2007-08-09 11:30:00,51.46,51.66,51.19,51.25,582700.0,35.6007,35.7391,35.4139,35.4554,582700.0
2007-08-09 12:00:00,51.25,51.52,51.14,51.46,397600.0,35.4554,35.6422,35.3793,35.6007,397600.0
2007-08-09 12:30:00,51.46,51.46,51.02,51.2,447100.0,35.6007,35.6007,35.2963,35.4208,447100.0
2007-08-09 13:00:00,51.2,51.65,50.98,51.64,706400.0,35.4208,35.7322,35.2686,35.7252,706400.0
2007-08-09 13:30:00,51.64,51.72,51.48,51.58,482800.0,35.7252,35.7806,35.6145,35.6837,482800.0
2007-08-09 14:00:00,51.58,51.66,51.35,51.5,475900.0,35.6837,35.7391,35.5246,35.6284,475900.0
2007-08-09 14:30:00,51.51,51.69,51.29,51.29,601700.0,35.6353,35.7598,35.4831,35.4831,601700.0
2007-08-09 15:00:00,51.3,51.54,51.13,51.38,676600.0,35.49,35.6561,35.3724,35.5454,676600.0
2007-08-09 15:30:00,51.37,51.5,51.04,51.04,1340700.0,35.5384,35.6284,35.3102,35.3102,1340700.0
2007-08-10 09:30:00,50.37,50.75,50.26,50.61,1903200.0,34.8466,35.1095,34.7705,35.0127,1903200.0
2007-08-10 10:00:00,50.62,50.66,50.31,50.41,651600.0,35.0196,35.0473,34.8051,34.8743,651600.0
2007-08-10 10:30:00,50.41,50.89,50.35,50.72,574700.0,34.8743,35.2064,34.8328,35.0888,574700.0
2007-08-10 11:00:00,50.71,50.9,50.35,50.45,1087100.0,35.0819,35.2133,34.8328,34.902,1087100.0
2007-08-10 11:30:00,50.45,50.52,50.1,50.49,768000.0,34.902,34.9504,34.6598,34.9297,768000.0
2007-08-10 12:00:00,50.47,50.92,50.24,50.42,867200.0,34.9158,35.2271,34.7567,34.8812,867200.0
2007-08-10 12:30:00,50.41,50.43,49.9,50.08,836900.0,34.8743,34.8881,34.5215,34.646,836900.0
2007-08-10 13:00:00,50.09,50.59,50.08,50.11,617100.0,34.6529,34.9988,34.646,34.6668,617100.0
2007-08-10 13:30:00,50.11,50.4,50.02,50.1,596300.0,34.6668,34.8674,34.6045,34.6598,596300.0
2007-08-10 14:00:00,50.1,50.27,49.97,49.99,887800.0,34.6598,34.7775,34.5699,34.5837,887800.0
2007-08-10 14:30:00,49.98,50.17,49.75,49.81,900500.0,34.5768,34.7083,34.4177,34.4592,900500.0
2007-08-10 15:00:00,49.81,50.05,49.71,49.84,1308600.0,34.4592,34.6253,34.39,34.48,1308600.0
2007-08-10 15:30:00,49.85,50.14,49.71,50.09,1888200.0,34.4869,34.6875,34.39,34.6529,1888200.0
2007-08-13 09:30:00,51.04,51.4,50.89,51.27,1517600.0,35.3102,35.5592,35.2064,35.4693,1517600.0
2007-08-13 10:00:00,51.26,51.68,51.24,51.65,899800.0,35.4623,35.7529,35.4485,35.7322,899800.0
2007-08-13 10:30:00,51.66,51.7,51.22,51.51,628500.0,35.7391,35.7667,35.4347,35.6353,628500.0
2007-08-13 11:00:00,51.53,51.75,51.43,51.72,497000.0,35.6491,35.8013,35.58,35.7806,497000.0
2007-08-13 11:30:00,51.73,51.98,51.58,51.75,603700.0,35.7875,35.9605,35.6837,35.8013,603700.0
2007-08-13 12:00:00,51.73,51.75,51.45,51.52,526600.0,35.7875,35.8013,35.5938,35.6422,526600.0
2007-08-13 12:30:00,51.52,51.59,51.45,51.53,482700.0,35.6422,35.6906,35.5938,35.6491,482700.0
2007-08-13 13:00:00,51.51,51.57,51.12,51.33,431000.0,35.6353,35.6768,35.3655,35.5108,431000.0
2007-08-13 13:30:00,51.33,51.34,51.13,51.31,367100.0,35.5108,35.5177,35.3724,35.4969,367100.0
2007-08-13 14:00:00,51.31,51.49,51.2,51.3,512800.0,35.4969,35.6215,35.4208,35.49,512800.0
2007-08-13 14:30:00,51.29,51.54,51.18,51.48,444400.0,35.4831,35.6561,35.407,35.6145,444400.0
2007-08-13 15:00:00,51.48,51.63,51.36,51.62,621600.0,35.6145,35.7183,35.5315,35.7114,621600.0
2007-08-13 15:30:00,51.62,51.76,51.18,51.29,1572100.0,35.7114,35.8083,35.407,35.4831,1572100.0
2007-08-14 09:30:00,51.15,51.95,51.15,51.72,795500.0,35.3862,35.9397,35.3862,35.7806,795500.0
2007-08-14 10:00:00,51.74,51.76,51.42,51.55,440400.0,35.7944,35.8083,35.573,35.663,440400.0
2007-08-14 10:30:00,51.55,51.73,51.49,51.63,449800.0,35.663,35.7875,35.6215,35.7183,449800.0
2007-08-14 11:00:00,51.63,51.75,51.31,51.74,708800.0,35.7183,35.8013,35.4969,35.7944,708800.0
2007-08-14 11:30:00,51.74,51.95,51.63,51.86,339300.0,35.7944,35.9397,35.7183,35.8774,339300.0
2007-08-14 12:00:00,51.86,51.9,51.71,51.78,301800.0,35.8774,35.9051,35.7737,35.8221,301800.0
2007-08-14 12:30:00,51.78,51.85,51.68,51.73,284900.0,35.8221,35.8705,35.7529,35.7875,284900.0
2007-08-14 13:00:00,51.74,51.76,51.46,51.5,367700.0,35.7944,35.8083,35.6007,35.6284,367700.0
2007-08-14 13:30:00,51.51,51.72,51.23,51.39,391500.0,35.6353,35.7806,35.4416,35.5523,391500.0
2007-08-14 14:00:00,51.39,51.52,51.23,51.5,387900.0,35.5523,35.6422,35.4416,35.6284,387900.0
2007-08-14 14:30:00,51.5,51.69,51.15,51.69,560900.0,35.6284,35.7598,35.3862,35.7598,560900.0
2007-08-14 15:00:00,51.7,51.78,51.57,51.57,501600.0,35.7667,35.8221,35.6768,35.6768,501600.0
2007-08-14 15:30:00,51.56,51.65,51.27,51.36,1265800.0,35.6699,35.7322,35.4693,35.5315,1265800.0
2007-08-15 09:30:00,51.0,51.51,50.91,51.35,1295200.0,35.2825,35.6353,35.2202,35.5246,1295200.0
2007-08-15 10:00:00,51.35,51.44,51.03,51.23,1131800.0,35.5246,35.5869,35.3032,35.4416,1131800.0
2007-08-15 10:30:00,51.23,51.23,50.59,50.7,926600.0,35.4416,35.4416,34.9988,35.0749,926600.0
2007-08-15 11:00:00,50.71,50.93,50.63,50.89,421400.0,35.0819,35.2341,35.0265,35.2064,421400.0
2007-08-15 11:30:00,50.88,50.97,50.72,50.78,478700.0,35.1995,35.2617,35.0888,35.1303,478700.0
2007-08-15 12:00:00,50.77,50.99,50.7,50.86,414500.0,35.1234,35.2756,35.0749,35.1856,414500.0
2007-08-15 12:30:00,50.85,51.16,50.76,50.94,456700.0,35.1787,35.3932,35.1164,35.241,456700.0
2007-08-15 13:00:00,50.95,50.95,50.75,50.84,353300.0,35.2479,35.2479,35.1095,35.1718,353300.0
2007-08-15 13:30:00,50.85,51.34,50.84,51.11,585200.0,35.1787,35.5177,35.1718,35.3586,585200.0
2007-08-15 14:00:00,51.12,51.48,50.96,51.4,1500700.0,35.3655,35.6145,35.2548,35.5592,1500700.0
2007-08-15 14:30:00,51.4,51.64,51.33,51.35,1492600.0,35.5592,35.7252,35.5108,35.5246,1492600.0
2007-08-15 15:00:00,51.36,51.52,50.96,51.02,1292400.0,35.5315,35.6422,35.2548,35.2963,1292400.0
2007-08-15 15:30:00,51.04,51.65,50.49,50.59,2720800.0,35.3102,35.7322,34.9297,34.9988,2720800.0
2007-08-16 09:30:00,49.48,50.01,48.6,48.8,3034600.0,34.2309,34.5976,33.6221,33.7605,3034600.0
2007-08-16 10:00:00,48.81,49.26,48.54,49.24,1577000.0,33.7674,34.0787,33.5806,34.0649,1577000.0
2007-08-16 10:30:00,49.23,49.59,49.22,49.36,941200.0,34.058,34.307,34.0511,34.1479,941200.0
2007-08-16 11:00:00,49.35,49.75,49.3,49.34,697100.0,34.141,34.4177,34.1064,34.1341,697100.0
2007-08-16 11:30:00,49.34,49.36,48.88,48.94,895100.0,34.1341,34.1479,33.8158,33.8573,895100.0
2007-08-16 12:00:00,48.95,49.62,48.9,49.0,866900.0,33.8643,34.3278,33.8297,33.8989,866900.0
2007-08-16 12:30:00,48.99,49.1,48.6,48.65,783200.0,33.8919,33.968,33.6221,33.6567,783200.0
2007-08-16 13:00:00,48.65,49.03,48.55,48.9,820600.0,33.6567,33.9196,33.5875,33.8297,820600.0
2007-08-16 13:30:00,48.9,49.17,48.59,48.74,910400.0,33.8297,34.0165,33.6152,33.719,910400.0
2007-08-16 14:00:00,48.73,49.11,48.62,48.71,947900.0,33.7121,33.975,33.636,33.6982,947900.0
2007-08-16 14:30:00,48.72,49.06,48.55,49.02,917500.0,33.7051,33.9404,33.5875,33.9127,917500.0
2007-08-16 15:00:00,49.01,49.06,48.6,48.98,1228400.0,33.9058,33.9404,33.6221,33.885,1228400.0
2007-08-16 15:30:00,48.98,49.54,48.86,49.5,2200300.0,33.885,34.2724,33.802,34.2448,2200300.0
2007-08-17 09:30:00,49.64,49.95,48.5,48.76,2765700.0,34.3416,34.5561,33.5529,33.7328,2765700.0
2007-08-17 10:00:00,48.77,49.13,48.35,48.45,1162000.0,33.7397,33.9888,33.4492,33.5184,1162000.0
2007-08-17 10:30:00,48.44,48.68,48.3,48.55,1013600.0,33.5114,33.6775,33.4146,33.5875,1013600.0
2007-08-17 11:00:00,48.54,48.7,48.4,48.56,947300.0,33.5806,33.6913,33.4838,33.5945,947300.0
2007-08-17 11:30:00,48.56,49.4,48.47,49.2,1211800.0,33.5945,34.1756,33.5322,34.0372,1211800.0
2007-08-17 12:00:00,49.2,50.0,49.14,49.66,1767100.0,34.0372,34.5907,33.9957,34.3554,1767100.0
2007-08-17 12:30:00,49.67,49.9,49.55,49.75,874800.0,34.3624,34.5215,34.2793,34.4177,874800.0
2007-08-17 13:00:00,49.73,50.05,49.72,50.04,1126100.0,34.4039,34.6253,34.397,34.6183,1126100.0
2007-08-17 13:30:00,50.03,50.05,49.84,50.01,935600.0,34.6114,34.6253,34.48,34.5976,935600.0
2007-08-17 14:00:00,50.01,50.1,49.92,50.02,924800.0,34.5976,34.6598,34.5353,34.6045,924800.0
2007-08-17 14:30:00,50.02,50.02,49.78,49.81,778400.0,34.6045,34.6045,34.4385,34.4592,778400.0
2007-08-17 15:00:00,49.8,50.05,49.78,49.98,809500.0,34.4523,34.6253,34.4385,34.5768,809500.0
2007-08-17 15:30:00,49.99,50.08,49.92,50.05,1875400.0,34.5837,34.646,34.5353,34.6253,1875400.0
2007-08-20 09:30:00,49.86,50.51,49.6,50.23,1381700.0,34.4938,34.9435,34.3139,34.7498,1381700.0
2007-08-20 10:00:00,50.21,50.47,49.8,49.81,780700.0,34.7359,34.9158,34.4523,34.4592,780700.0
2007-08-20 10:30:00,49.81,49.82,49.44,49.59,602300.0,34.4592,34.4661,34.2032,34.307,602300.0
2007-08-20 11:00:00,49.6,49.96,49.29,49.4,728300.0,34.3139,34.563,34.0995,34.1756,728300.0
2007-08-20 11:30:00,49.4,49.63,49.34,49.51,408500.0,34.1756,34.3347,34.1341,34.2517,408500.0
2007-08-20 12:00:00,49.51,49.62,49.49,49.51,381100.0,34.2517,34.3278,34.2378,34.2517,381100.0
2007-08-20 12:30:00,49.51,49.55,49.31,49.34,519900.0,34.2517,34.2793,34.1133,34.1341,519900.0
2007-08-20 13:00:00,49.35,49.44,49.0,49.31,451200.0,34.141,34.2032,33.8989,34.1133,451200.0
2007-08-20 13:30:00,49.32,49.38,49.23,49.25,406000.0,34.1202,34.1617,34.058,34.0718,406000.0
2007-08-20 14:00:00,49.25,49.45,49.15,49.44,344500.0,34.0718,34.2102,34.0026,34.2032,344500.0
2007-08-20 14:30:00,49.44,49.49,49.21,49.49,538500.0,34.2032,34.2378,34.0441,34.2378,538500.0
2007-08-20 15:00:00,49.49,49.86,49.49,49.75,846900.0,34.2378,34.4938,34.2378,34.4177,846900.0
2007-08-20 15:30:00,49.75,49.8,49.62,49.78,709800.0,34.4177,34.4523,34.3278,34.4385,709800.0
2007-08-21 09:30:00,49.31,49.98,49.25,49.62,630000.0,34.1133,34.5768,34.0718,34.3278,630000.0
2007-08-21 10:00:00,49.61,49.61,49.18,49.32,573500.0,34.3209,34.3209,34.0234,34.1202,573500.0
2007-08-21 10:30:00,49.33,49.41,49.1,49.22,547500.0,34.1271,34.1825,33.968,34.0511,547500.0
2007-08-21 11:00:00,49.22,49.35,49.12,49.27,599600.0,34.0511,34.141,33.9819,34.0856,599600.0
2007-08-21 11:30:00,49.28,49.41,49.19,49.19,434400.0,34.0926,34.1825,34.0303,34.0303,434400.0
2007-08-21 12:00:00,49.2,49.33,49.09,49.21,552300.0,34.0372,34.1271,33.9611,34.0441,552300.0
2007-08-21 12:30:00,49.22,49.41,49.12,49.31,566400.0,34.0511,34.1825,33.9819,34.1133,566400.0
2007-08-21 13:00:00,49.32,49.4,49.23,49.27,313800.0,34.1202,34.1756,34.058,34.0856,313800.0
2007-08-21 13:30:00,49.27,49.33,49.22,49.27,192300.0,34.0856,34.1271,34.0511,34.0856,192300.0
2007-08-21 14:00:00,49.27,49.34,49.18,49.31,272500.0,34.0856,34.1341,34.0234,34.1133,272500.0
2007-08-21 14:30:00,49.31,49.31,49.13,49.23,322600.0,34.1133,34.1133,33.9888,34.058,322600.0
2007-08-21 15:00:00,49.23,49.27,49.09,49.12,545300.0,34.058,34.0856,33.9611,33.9819,545300.0
2007-08-21 15:30:00,49.12,49.27,49.09,49.22,1218300.0,33.9819,34.0856,33.9611,34.0511,1218300.0
2007-08-22 09:30:00,49.47,49.59,49.09,49.19,945000.0,34.224,34.307,33.9611,34.0303,945000.0
2007-08-22 10:00:00,49.19,49.25,49.0,49.13,806400.0,34.0303,34.0718,33.8989,33.9888,806400.0
2007-08-22 10:30:00,49.13,49.25,49.03,49.15,853000.0,33.9888,34.0718,33.9196,34.0026,853000.0
2007-08-22 11:00:00,49.14,49.2,49.03,49.03,537500.0,33.9957,34.0372,33.9196,33.9196,537500.0
2007-08-22 11:30:00,49.03,49.11,48.95,48.97,565300.0,33.9196,33.975,33.8643,33.8781,565300.0
2007-08-22 12:00:00,48.96,49.06,48.9,48.93,459700.0,33.8712,33.9404,33.8297,33.8504,459700.0
2007-08-22 12:30:00,48.92,48.96,48.8,48.9,317100.0,33.8435,33.8712,33.7605,33.8297,317100.0
2007-08-22 13:00:00,48.9,49.0,48.87,49.0,390200.0,33.8297,33.8989,33.8089,33.8989,390200.0
2007-08-22 13:30:00,49.0,49.0,48.87,48.99,313000.0,33.8989,33.8989,33.8089,33.8919,313000.0
2007-08-22 14:00:00,49.0,49.03,48.82,48.89,598700.0,33.8989,33.9196,33.7743,33.8228,598700.0
2007-08-22 14:30:00,48.89,49.0,48.89,48.97,482900.0,33.8228,33.8989,33.8228,33.8781,482900.0
2007-08-22 15:00:00,48.98,49.25,48.96,49.24,1023300.0,33.885,34.0718,33.8712,34.0649,1023300.0
2007-08-22 15:30:00,49.25,49.41,49.18,49.27,2221400.0,34.0718,34.1825,34.0234,34.0856,2221400.0
2007-08-23 09:30:00,49.17,49.98,49.16,49.89,1143100.0,34.0165,34.5768,34.0095,34.5146,1143100.0
2007-08-23 10:00:00,49.88,50.19,49.86,50.18,946000.0,34.5076,34.7221,34.4938,34.7152,946000.0
2007-08-23 10:30:00,50.17,51.0,50.16,50.57,1516300.0,34.7083,35.2825,34.7014,34.985,1516300.0
2007-08-23 11:00:00,50.57,50.58,50.27,50.34,556200.0,34.985,34.9919,34.7775,34.8259,556200.0
2007-08-23 11:30:00,50.35,50.37,50.07,50.29,732100.0,34.8328,34.8466,34.6391,34.7913,732100.0
2007-08-23 12:00:00,50.29,50.73,50.29,50.55,542000.0,34.7913,35.0957,34.7913,34.9712,542000.0
2007-08-23 12:30:00,50.55,50.58,50.3,50.35,388600.0,34.9712,34.9919,34.7982,34.8328,388600.0
2007-08-23 13:00:00,50.36,50.48,50.29,50.33,383300.0,34.8397,34.9227,34.7913,34.819,383300.0
2007-08-23 13:30:00,50.33,50.5,50.31,50.5,378500.0,34.819,34.9366,34.8051,34.9366,378500.0
2007-08-23 14:00:00,50.5,50.55,50.34,50.4,543200.0,34.9366,34.9712,34.8259,34.8674,543200.0
2007-08-23 14:30:00,50.4,50.46,50.37,50.39,645500.0,34.8674,34.9089,34.8466,34.8605,645500.0
2007-08-23 15:00:00,50.39,50.4,50.22,50.3,704800.0,34.8605,34.8674,34.7429,34.7982,704800.0
2007-08-23 15:30:00,50.31,50.35,50.22,50.29,1572700.0,34.8051,34.8328,34.7429,34.7913,1572700.0
2007-08-24 09:30:00,50.22,50.46,50.0,50.2,626800.0,34.7429,34.9089,34.5907,34.729,626800.0
2007-08-24 10:00:00,50.21,50.47,50.09,50.2,632700.0,34.7359,34.9158,34.6529,34.729,632700.0
2007-08-24 10:30:00,50.2,50.25,50.04,50.23,514200.0,34.729,34.7636,34.6183,34.7498,514200.0
2007-08-24 11:00:00,50.23,50.32,50.17,50.22,277200.0,34.7498,34.812,34.7083,34.7429,277200.0
2007-08-24 11:30:00,50.21,50.31,50.19,50.29,336700.0,34.7359,34.8051,34.7221,34.7913,336700.0
2007-08-24 12:00:00,50.29,50.32,50.17,50.23,295400.0,34.7913,34.812,34.7083,34.7498,295400.0
2007-08-24 12:30:00,50.23,50.28,50.19,50.26,306300.0,34.7498,34.7844,34.7221,34.7705,306300.0
2007-08-24 13:00:00,50.27,50.28,50.2,50.24,253300.0,34.7775,34.7844,34.729,34.7567,253300.0
2007-08-24 13:30:00,50.25,50.29,50.18,50.2,311700.0,34.7636,34.7913,34.7152,34.729,311700.0
2007-08-24 14:00:00,50.21,50.27,50.19,50.25,373900.0,34.7359,34.7775,34.7221,34.7636,373900.0
2007-08-24 14:30:00,50.24,50.26,50.15,50.21,420800.0,34.7567,34.7705,34.6944,34.7359,420800.0
2007-08-24 15:00:00,50.2,50.2,50.05,50.11,369500.0,34.729,34.729,34.6253,34.6668,369500.0
2007-08-24 15:30:00,50.11,50.27,50.11,50.26,1038000.0,34.6668,34.7775,34.6668,34.7705,1038000.0
2007-08-27 09:30:00,49.67,50.78,49.5,50.2,712100.0,34.3624,35.1303,34.2448,34.729,712100.0
2007-08-27 10:00:00,50.2,50.4,49.99,50.02,703800.0,34.729,34.8674,34.5837,34.6045,703800.0
2007-08-27 10:30:00,50.01,50.11,49.98,50.0,301400.0,34.5976,34.6668,34.5768,34.5907,301400.0
2007-08-27 11:00:00,50.0,50.05,49.93,50.0,346300.0,34.5907,34.6253,34.5422,34.5907,346300.0
2007-08-27 11:30:00,50.01,50.01,49.92,49.99,208000.0,34.5976,34.5976,34.5353,34.5837,208000.0
2007-08-27 12:00:00,49.99,50.04,49.96,49.98,148600.0,34.5837,34.6183,34.563,34.5768,148600.0
2007-08-27 12:30:00,49.99,50.06,49.93,50.01,247800.0,34.5837,34.6322,34.5422,34.5976,247800.0
2007-08-27 13:00:00,50.01,50.13,50.0,50.11,228300.0,34.5976,34.6806,34.5907,34.6668,228300.0
2007-08-27 13:30:00,50.11,50.12,50.01,50.02,263900.0,34.6668,34.6737,34.5976,34.6045,263900.0
2007-08-27 14:00:00,50.02,50.18,49.99,50.17,275400.0,34.6045,34.7152,34.5837,34.7083,275400.0
2007-08-27 14:30:00,50.17,50.24,50.07,50.11,351300.0,34.7083,34.7567,34.6391,34.6668,351300.0
2007-08-27 15:00:00,50.11,50.13,49.99,50.02,388500.0,34.6668,34.6806,34.5837,34.6045,388500.0
2007-08-27 15:30:00,50.02,50.08,49.88,49.88,808500.0,34.6045,34.646,34.5076,34.5076,808500.0
2007-08-28 09:30:00,49.59,49.6,49.05,49.23,1472400.0,34.307,34.3139,33.9334,34.058,1472400.0
2007-08-28 10:00:00,49.22,49.35,49.17,49.24,847000.0,34.0511,34.141,34.0165,34.0649,847000.0
2007-08-28 10:30:00,49.24,49.27,49.07,49.15,725800.0,34.0649,34.0856,33.9473,34.0026,725800.0
2007-08-28 11:00:00,49.14,49.23,49.09,49.2,463300.0,33.9957,34.058,33.9611,34.0372,463300.0
2007-08-28 11:30:00,49.2,49.33,49.18,49.27,503400.0,34.0372,34.1271,34.0234,34.0856,503400.0
2007-08-28 12:00:00,49.27,49.32,49.23,49.32,371700.0,34.0856,34.1202,34.058,34.1202,371700.0
2007-08-28 12:30:00,49.32,49.38,49.25,49.28,323300.0,34.1202,34.1617,34.0718,34.0926,323300.0
2007-08-28 13:00:00,49.29,49.34,49.2,49.33,312600.0,34.0995,34.1341,34.0372,34.1271,312600.0
2007-08-28 13:30:00,49.33,49.39,49.28,49.39,189000.0,34.1271,34.1687,34.0926,34.1687,189000.0
2007-08-28 14:00:00,49.39,49.41,49.27,49.35,318900.0,34.1687,34.1825,34.0856,34.141,318900.0
2007-08-28 14:30:00,49.35,49.35,49.23,49.28,497000.0,34.141,34.141,34.058,34.0926,497000.0
2007-08-28 15:00:00,49.28,49.3,49.22,49.25,431000.0,34.0926,34.1064,34.0511,34.0718,431000.0
2007-08-28 15:30:00,49.26,49.26,49.01,49.01,1263600.0,34.0787,34.0787,33.9058,33.9058,1263600.0
2007-08-29 09:30:00,49.94,49.94,49.34,49.46,1076400.0,34.5492,34.5492,34.1341,34.2171,1076400.0
2007-08-29 10:00:00,49.46,49.46,49.15,49.27,512700.0,34.2171,34.2171,34.0026,34.0856,512700.0
2007-08-29 10:30:00,49.28,49.42,49.23,49.31,246600.0,34.0926,34.1894,34.058,34.1133,246600.0
2007-08-29 11:00:00,49.3,49.49,49.22,49.25,231800.0,34.1064,34.2378,34.0511,34.0718,231800.0
2007-08-29 11:30:00,49.25,49.46,49.25,49.35,278900.0,34.0718,34.2171,34.0718,34.141,278900.0
2007-08-29 12:00:00,49.35,49.37,49.29,49.3,228600.0,34.141,34.1548,34.0995,34.1064,228600.0
2007-08-29 12:30:00,49.29,49.33,49.16,49.19,398900.0,34.0995,34.1271,34.0095,34.0303,398900.0
2007-08-29 13:00:00,49.18,49.25,49.15,49.19,199400.0,34.0234,34.0718,34.0026,34.0303,199400.0
2007-08-29 13:30:00,49.2,49.21,49.06,49.13,269300.0,34.0372,34.0441,33.9404,33.9888,269300.0
2007-08-29 14:00:00,49.13,49.34,49.11,49.29,409300.0,33.9888,34.1341,33.975,34.0995,409300.0
2007-08-29 14:30:00,49.29,49.41,49.26,49.3,288500.0,34.0995,34.1825,34.0787,34.1064,288500.0
2007-08-29 15:00:00,49.3,49.79,49.3,49.77,891900.0,34.1064,34.4454,34.1064,34.4315,891900.0
2007-08-29 15:30:00,49.79,50.26,49.78,50.19,1849800.0,34.4454,34.7705,34.4385,34.7221,1849800.0
2007-08-30 09:30:00,49.51,50.21,49.48,50.07,1091600.0,34.2517,34.7359,34.2309,34.6391,1091600.0
2007-08-30 10:00:00,50.05,50.18,50.03,50.08,529600.0,34.6253,34.7152,34.6114,34.646,529600.0
2007-08-30 10:30:00,50.08,50.11,49.99,50.01,519200.0,34.646,34.6668,34.5837,34.5976,519200.0
2007-08-30 11:00:00,50.0,50.13,50.0,50.1,447400.0,34.5907,34.6806,34.5907,34.6598,447400.0
2007-08-30 11:30:00,50.1,50.13,50.0,50.13,291700.0,34.6598,34.6806,34.5907,34.6806,291700.0
2007-08-30 12:00:00,50.13,50.41,50.0,50.3,677300.0,34.6806,34.8743,34.5907,34.7982,677300.0
2007-08-30 12:30:00,50.3,50.48,50.19,50.3,837100.0,34.7982,34.9227,34.7221,34.7982,837100.0
2007-08-30 13:00:00,50.3,50.31,50.17,50.26,477800.0,34.7982,34.8051,34.7083,34.7705,477800.0
2007-08-30 13:30:00,50.26,50.27,50.09,50.16,351700.0,34.7705,34.7775,34.6529,34.7014,351700.0
2007-08-30 14:00:00,50.16,50.18,50.08,50.12,403900.0,34.7014,34.7152,34.646,34.6737,403900.0
2007-08-30 14:30:00,50.12,50.16,50.0,50.07,830100.0,34.6737,34.7014,34.5907,34.6391,830100.0
2007-08-30 15:00:00,50.07,50.12,50.04,50.09,576800.0,34.6391,34.6737,34.6183,34.6529,576800.0
2007-08-30 15:30:00,50.09,50.15,50.04,50.13,862800.0,34.6529,34.6944,34.6183,34.6806,862800.0
2007-08-31 09:30:00,50.15,50.5,50.07,50.28,1097400.0,34.6944,34.9366,34.6391,34.7844,1097400.0
2007-08-31 10:00:00,50.28,50.37,50.12,50.32,1040800.0,34.7844,34.8466,34.6737,34.812,1040800.0
2007-08-31 10:30:00,50.32,50.46,50.31,50.35,435300.0,34.812,34.9089,34.8051,34.8328,435300.0
2007-08-31 11:00:00,50.35,50.4,50.3,50.33,339000.0,34.8328,34.8674,34.7982,34.819,339000.0
2007-08-31 11:30:00,50.34,50.48,50.34,50.39,256200.0,34.8259,34.9227,34.8259,34.8605,256200.0
2007-08-31 12:00:00,50.38,50.39,50.29,50.36,225100.0,34.8536,34.8605,34.7913,34.8397,225100.0
2007-08-31 12:30:00,50.35,50.48,50.35,50.35,250500.0,34.8328,34.9227,34.8328,34.8328,250500.0
2007-08-31 13:00:00,50.35,50.38,50.23,50.28,308200.0,34.8328,34.8536,34.7498,34.7844,308200.0
2007-08-31 13:30:00,50.28,50.28,50.1,50.12,250600.0,34.7844,34.7844,34.6598,34.6737,250600.0
2007-08-31 14:00:00,50.12,50.16,50.08,50.1,259100.0,34.6737,34.7014,34.646,34.6598,259100.0
2007-08-31 14:30:00,50.1,50.17,50.08,50.1,252100.0,34.6598,34.7083,34.646,34.6598,252100.0
2007-08-31 15:00:00,50.1,50.14,50.07,50.13,502000.0,34.6598,34.6875,34.6391,34.6806,502000.0
2007-08-31 15:30:00,50.13,50.2,50.0,50.0,980500.0,34.6806,34.729,34.5907,34.5907,980500.0
2007-09-04 09:30:00,50.36,50.94,50.11,50.78,1013800.0,34.8397,35.241,34.6668,35.1303,1013800.0
2007-09-04 10:00:00,50.77,50.81,50.24,50.41,606700.0,35.1234,35.151,34.7567,34.8743,606700.0
2007-09-04 10:30:00,50.4,50.81,50.37,50.81,610300.0,34.8674,35.151,34.8466,35.151,610300.0
2007-09-04 11:00:00,50.81,50.88,50.68,50.83,374900.0,35.151,35.1995,35.0611,35.1649,374900.0
2007-09-04 11:30:00,50.84,50.95,50.76,50.93,477200.0,35.1718,35.2479,35.1164,35.2341,477200.0
2007-09-04 12:00:00,50.94,51.14,50.92,51.13,702200.0,35.241,35.3793,35.2271,35.3724,702200.0
2007-09-04 12:30:00,51.13,51.23,51.09,51.11,517000.0,35.3724,35.4416,35.3447,35.3586,517000.0
2007-09-04 13:00:00,51.12,51.33,51.02,51.26,523600.0,35.3655,35.5108,35.2963,35.4623,523600.0
2007-09-04 13:30:00,51.26,51.28,51.16,51.19,326100.0,35.4623,35.4762,35.3932,35.4139,326100.0
2007-09-04 14:00:00,51.18,51.32,51.12,51.25,384400.0,35.407,35.5039,35.3655,35.4554,384400.0
2007-09-04 14:30:00,51.24,51.46,51.24,51.42,465700.0,35.4485,35.6007,35.4485,35.573,465700.0
2007-09-04 15:00:00,51.41,51.45,51.33,51.41,544400.0,35.5661,35.5938,35.5108,35.5661,544400.0
2007-09-04 15:30:00,51.41,51.43,51.3,51.36,1238300.0,35.5661,35.58,35.49,35.5315,1238300.0
2007-09-05 09:30:00,53.2,53.39,52.6,52.83,5125300.0,36.8045,36.9359,36.3894,36.5485,5125300.0
2007-09-05 10:00:00,52.8,52.92,52.51,52.72,2314000.0,36.5277,36.6108,36.3271,36.4724,2314000.0
2007-09-05 10:30:00,52.72,52.75,52.59,52.65,1262100.0,36.4724,36.4932,36.3825,36.424,1262100.0
2007-09-05 11:00:00,52.65,52.66,52.11,52.36,1310300.0,36.424,36.4309,36.0504,36.2233,1310300.0
2007-09-05 11:30:00,52.35,52.5,52.26,52.48,625300.0,36.2164,36.3202,36.1542,36.3064,625300.0
2007-09-05 12:00:00,52.49,52.61,52.37,52.45,716500.0,36.3133,36.3963,36.2303,36.2856,716500.0
2007-09-05 12:30:00,52.46,52.46,52.32,52.39,410200.0,36.2925,36.2925,36.1957,36.2441,410200.0
2007-09-05 13:00:00,52.38,52.55,52.38,52.5,413700.0,36.2372,36.3548,36.2372,36.3202,413700.0
2007-09-05 13:30:00,52.49,52.55,52.43,52.47,500900.0,36.3133,36.3548,36.2718,36.2994,500900.0
2007-09-05 14:00:00,52.47,52.57,52.42,52.45,870600.0,36.2994,36.3686,36.2649,36.2856,870600.0
2007-09-05 14:30:00,52.45,52.64,52.44,52.57,883500.0,36.2856,36.4171,36.2787,36.3686,883500.0
2007-09-05 15:00:00,52.57,52.74,52.55,52.6,728900.0,36.3686,36.4862,36.3548,36.3894,728900.0
2007-09-05 15:30:00,52.61,52.61,52.32,52.32,2218200.0,36.3963,36.3963,36.1957,36.1957,2218200.0
2007-09-06 09:30:00,52.64,52.79,52.3,52.39,896500.0,36.4171,36.5208,36.1818,36.2441,896500.0
2007-09-06 10:00:00,52.4,52.47,52.14,52.38,735200.0,36.251,36.2994,36.0711,36.2372,735200.0
2007-09-06 10:30:00,52.36,52.42,52.13,52.2,557500.0,36.2233,36.2649,36.0642,36.1127,557500.0
2007-09-06 11:00:00,52.2,52.34,52.03,52.27,645800.0,36.1127,36.2095,35.995,36.1611,645800.0
2007-09-06 11:30:00,52.27,52.35,52.1,52.27,319500.0,36.1611,36.2164,36.0435,36.1611,319500.0
2007-09-06 12:00:00,52.29,52.35,52.24,52.31,285100.0,36.1749,36.2164,36.1403,36.1888,285100.0
2007-09-06 12:30:00,52.3,52.31,52.1,52.19,334800.0,36.1818,36.1888,36.0435,36.1057,334800.0
2007-09-06 13:00:00,52.19,52.19,52.09,52.11,288100.0,36.1057,36.1057,36.0366,36.0504,288100.0
2007-09-06 13:30:00,52.1,52.11,51.88,52.03,433900.0,36.0435,36.0504,35.8913,35.995,433900.0
2007-09-06 14:00:00,52.03,52.07,51.8,52.01,472400.0,35.995,36.0227,35.8359,35.9812,472400.0
2007-09-06 14:30:00,52.01,52.35,52.0,52.35,645700.0,35.9812,36.2164,35.9743,36.2164,645700.0
2007-09-06 15:00:00,52.35,52.51,52.34,52.4,776100.0,36.2164,36.3271,36.2095,36.251,776100.0
2007-09-06 15:30:00,52.4,52.43,51.99,51.99,1502700.0,36.251,36.2718,35.9674,35.9674,1502700.0
2007-09-07 09:30:00,50.91,52.03,50.91,52.0,2069300.0,35.2202,35.995,35.2202,35.9743,2069300.0
2007-09-07 10:00:00,52.0,52.2,51.72,51.75,1110000.0,35.9743,36.1127,35.7806,35.8013,1110000.0
2007-09-07 10:30:00,51.76,51.79,51.3,51.32,833300.0,35.8083,35.829,35.49,35.5039,833300.0
2007-09-07 11:00:00,51.33,51.72,51.28,51.58,676700.0,35.5108,35.7806,35.4762,35.6837,676700.0
2007-09-07 11:30:00,51.57,51.72,51.49,51.69,476700.0,35.6768,35.7806,35.6215,35.7598,476700.0
2007-09-07 12:00:00,51.7,51.74,51.49,51.51,609000.0,35.7667,35.7944,35.6215,35.6353,609000.0
2007-09-07 12:30:00,51.51,51.56,51.3,51.33,399800.0,35.6353,35.6699,35.49,35.5108,399800.0
2007-09-07 13:00:00,51.34,51.54,51.33,51.4,382000.0,35.5177,35.6561,35.5108,35.5592,382000.0
2007-09-07 13:30:00,51.4,51.4,50.98,51.03,735400.0,35.5592,35.5592,35.2686,35.3032,735400.0
2007-09-07 14:00:00,51.02,51.23,51.0,51.01,955700.0,35.2963,35.4416,35.2825,35.2894,955700.0
2007-09-07 14:30:00,51.0,51.03,50.74,50.75,711400.0,35.2825,35.3032,35.1026,35.1095,711400.0
2007-09-07 15:00:00,50.75,51.1,50.67,51.03,1136000.0,35.1095,35.3517,35.0542,35.3032,1136000.0
2007-09-07 15:30:00,51.03,51.1,50.86,50.95,1618600.0,35.3032,35.3517,35.1856,35.2479,1618600.0
2007-09-10 09:30:00,50.97,51.44,50.85,51.39,731500.0,35.2617,35.5869,35.1787,35.5523,731500.0
2007-09-10 10:00:00,51.38,51.72,51.33,51.65,836200.0,35.5454,35.7806,35.5108,35.7322,836200.0
2007-09-10 10:30:00,51.65,51.76,51.46,51.48,613600.0,35.7322,35.8083,35.6007,35.6145,613600.0
2007-09-10 11:00:00,51.47,51.53,51.17,51.32,407600.0,35.6076,35.6491,35.4001,35.5039,407600.0
2007-09-10 11:30:00,51.32,51.48,51.31,51.36,419000.0,35.5039,35.6145,35.4969,35.5315,419000.0
2007-09-10 12:00:00,51.36,51.43,51.13,51.13,235800.0,35.5315,35.58,35.3724,35.3724,235800.0
2007-09-10 12:30:00,51.13,51.19,51.05,51.15,249600.0,35.3724,35.4139,35.3171,35.3862,249600.0
2007-09-10 13:00:00,51.15,51.2,51.05,51.2,285200.0,35.3862,35.4208,35.3171,35.4208,285200.0
2007-09-10 13:30:00,51.19,51.23,51.09,51.1,243900.0,35.4139,35.4416,35.3447,35.3517,243900.0
2007-09-10 14:00:00,51.1,51.13,51.04,51.1,243700.0,35.3517,35.3724,35.3102,35.3517,243700.0
2007-09-10 14:30:00,51.09,51.14,51.01,51.1,454400.0,35.3447,35.3793,35.2894,35.3517,454400.0
2007-09-10 15:00:00,51.1,51.45,51.07,51.35,497800.0,35.3517,35.5938,35.3309,35.5246,497800.0
2007-09-10 15:30:00,51.34,51.34,50.97,51.05,1003800.0,35.5177,35.5177,35.2617,35.3171,1003800.0
2007-09-11 09:30:00,51.19,51.56,51.0,51.55,1398200.0,35.4139,35.6699,35.2825,35.663,1398200.0
2007-09-11 10:00:00,51.55,51.85,51.53,51.8,1078600.0,35.663,35.8705,35.6491,35.8359,1078600.0
2007-09-11 10:30:00,51.8,51.81,51.57,51.61,1133900.0,35.8359,35.8428,35.6768,35.7045,1133900.0
2007-09-11 11:00:00,51.62,51.64,51.48,51.57,362600.0,35.7114,35.7252,35.6145,35.6768,362600.0
2007-09-11 11:30:00,51.57,51.62,51.5,51.5,264400.0,35.6768,35.7114,35.6284,35.6284,264400.0
2007-09-11 12:00:00,51.51,51.88,51.49,51.84,509000.0,35.6353,35.8913,35.6215,35.8636,509000.0
2007-09-11 12:30:00,51.85,52.25,51.82,52.16,1182400.0,35.8705,36.1472,35.8498,36.085,1182400.0
2007-09-11 13:00:00,52.16,52.38,52.11,52.35,585100.0,36.085,36.2372,36.0504,36.2164,585100.0
2007-09-11 13:30:00,52.35,52.56,52.24,52.55,970600.0,36.2164,36.3617,36.1403,36.3548,970600.0
2007-09-11 14:00:00,52.55,52.73,52.19,52.24,917600.0,36.3548,36.4793,36.1057,36.1403,917600.0
2007-09-11 14:30:00,52.24,52.41,52.05,52.32,865100.0,36.1403,36.2579,36.0089,36.1957,865100.0
2007-09-11 15:00:00,52.31,53.85,51.8,53.38,3613800.0,36.1888,37.2541,35.8359,36.929,3613800.0
2007-09-11 15:30:00,53.39,54.38,52.54,53.94,7477200.0,36.9359,37.6208,36.3479,37.3164,7477200.0
2007-09-12 09:30:00,55.19,55.65,54.65,55.47,5900200.0,38.1812,38.4994,37.8076,38.3749,5900200.0
2007-09-12 10:00:00,55.48,55.6,55.2,55.49,2416700.0,38.3818,38.4648,38.1881,38.3887,2416700.0
2007-09-12 10:30:00,55.49,55.85,55.4,55.55,2235600.0,38.3887,38.6378,38.3265,38.4302,2235600.0
2007-09-12 11:00:00,55.55,55.95,55.5,55.89,1479400.0,38.4302,38.707,38.3956,38.6654,1479400.0
2007-09-12 11:30:00,55.89,55.89,55.73,55.85,932100.0,38.6654,38.6654,38.5548,38.6378,932100.0
2007-09-12 12:00:00,55.85,56.0,55.81,56.0,1291400.0,38.6378,38.7415,38.6101,38.7415,1291400.0
2007-09-12 12:30:00,55.99,56.82,55.99,56.38,2460700.0,38.7346,39.3088,38.7346,39.0044,2460700.0
2007-09-12 13:00:00,56.38,56.39,55.83,55.88,1102200.0,39.0044,39.0114,38.6239,38.6585,1102200.0
2007-09-12 13:30:00,55.88,55.9,55.64,55.9,1045100.0,38.6585,38.6724,38.4925,38.6724,1045100.0
2007-09-12 14:00:00,55.9,56.3,55.82,55.95,1243800.0,38.6724,38.9491,38.617,38.707,1243800.0
2007-09-12 14:30:00,55.95,56.08,55.82,56.03,981900.0,38.707,38.7969,38.617,38.7623,981900.0
2007-09-12 15:00:00,56.03,56.2,55.93,55.93,1493100.0,38.7623,38.8799,38.6931,38.6931,1493100.0
2007-09-12 15:30:00,55.94,55.96,55.57,55.68,1950400.0,38.7,38.7139,38.4441,38.5202,1950400.0
2007-09-13 09:30:00,55.8,56.51,55.75,56.4,1499900.0,38.6032,39.0944,38.5686,39.0183,1499900.0
2007-09-13 10:00:00,56.4,56.43,56.11,56.32,1469800.0,39.0183,39.039,38.8176,38.9629,1469800.0
2007-09-13 10:30:00,56.32,56.6,56.21,56.6,996400.0,38.9629,39.1566,38.8868,39.1566,996400.0
2007-09-13 11:00:00,56.6,56.71,56.54,56.66,847000.0,39.1566,39.2327,39.1151,39.1981,847000.0
2007-09-13 11:30:00,56.65,57.03,56.65,57.01,2229500.0,39.1912,39.4541,39.1912,39.4403,2229500.0
2007-09-13 12:00:00,57.01,57.01,56.79,56.91,1171800.0,39.4403,39.4403,39.2881,39.3711,1171800.0
2007-09-13 12:30:00,56.91,56.97,56.9,56.95,795400.0,39.3711,39.4126,39.3642,39.3988,795400.0
2007-09-13 13:00:00,56.95,57.02,56.95,57.0,757600.0,39.3988,39.4472,39.3988,39.4334,757600.0
2007-09-13 13:30:00,57.01,57.2,56.86,56.88,1228700.0,39.4403,39.5717,39.3365,39.3503,1228700.0
2007-09-13 14:00:00,56.89,57.04,56.75,56.93,1245600.0,39.3573,39.461,39.2604,39.3849,1245600.0
2007-09-13 14:30:00,56.94,57.26,56.78,57.24,1203800.0,39.3918,39.6132,39.2812,39.5994,1203800.0
2007-09-13 15:00:00,57.25,57.27,57.01,57.14,1029500.0,39.6063,39.6201,39.4403,39.5302,1029500.0
2007-09-13 15:30:00,57.14,999.99,56.9,57.13,2288900.0,39.5302,691.8064,39.3642,39.5233,2288900.0
2007-09-14 09:30:00,56.88,56.88,56.16,56.33,1005300.0,39.3503,39.3503,38.8522,38.9698,1005300.0
2007-09-14 10:00:00,56.34,56.8,56.27,56.56,848400.0,38.9768,39.295,38.9283,39.129,848400.0
2007-09-14 10:30:00,56.57,56.65,56.17,56.21,869000.0,39.1359,39.1912,38.8592,38.8868,869000.0
2007-09-14 11:00:00,56.23,56.32,56.08,56.18,529900.0,38.9007,38.9629,38.7969,38.8661,529900.0
2007-09-14 11:30:00,56.19,56.26,56.03,56.26,523300.0,38.873,38.9214,38.7623,38.9214,523300.0
2007-09-14 12:00:00,56.26,56.36,56.13,56.21,277700.0,38.9214,38.9906,38.8315,38.8868,277700.0
2007-09-14 12:30:00,56.2,56.2,56.0,56.01,266800.0,38.8799,38.8799,38.7415,38.7485,266800.0
2007-09-14 13:00:00,56.01,56.15,55.96,56.15,296700.0,38.7485,38.8453,38.7139,38.8453,296700.0
2007-09-14 13:30:00,56.15,56.36,56.06,56.36,311200.0,38.8453,38.9906,38.7831,38.9906,311200.0
2007-09-14 14:00:00,56.36,56.52,56.14,56.17,330400.0,38.9906,39.1013,38.8384,38.8592,330400.0
2007-09-14 14:30:00,56.17,56.17,55.89,56.03,429100.0,38.8592,38.8592,38.6654,38.7623,429100.0
2007-09-14 15:00:00,56.04,56.23,55.94,56.14,536500.0,38.7692,38.9007,38.7,38.8384,536500.0
2007-09-14 15:30:00,56.14,56.49,56.12,56.22,1030900.0,38.8384,39.0805,38.8246,38.8937,1030900.0
2007-09-17 09:30:00,55.66,55.99,55.24,55.27,1300100.0,38.5063,38.7346,38.2158,38.2365,1300100.0
2007-09-17 10:00:00,55.28,55.32,54.95,55.05,1135500.0,38.2434,38.2711,38.0151,38.0843,1135500.0
2007-09-17 10:30:00,55.06,55.06,54.66,54.69,960000.0,38.0912,38.0912,37.8145,37.8353,960000.0
2007-09-17 11:00:00,54.67,54.81,54.57,54.64,935400.0,37.8214,37.9183,37.7523,37.8007,935400.0
2007-09-17 11:30:00,54.64,54.81,54.51,54.81,668900.0,37.8007,37.9183,37.7107,37.9183,668900.0
2007-09-17 12:00:00,54.8,54.83,54.62,54.67,507600.0,37.9114,37.9321,37.7868,37.8214,507600.0
2007-09-17 12:30:00,54.67,55.02,54.67,55.01,486000.0,37.8214,38.0636,37.8214,38.0566,486000.0
2007-09-17 13:00:00,55.02,55.13,54.93,54.94,398800.0,38.0636,38.1397,38.0013,38.0082,398800.0
2007-09-17 13:30:00,54.93,55.07,54.89,54.95,315000.0,38.0013,38.0982,37.9736,38.0151,315000.0
2007-09-17 14:00:00,54.94,54.98,54.87,54.94,389600.0,38.0082,38.0359,37.9598,38.0082,389600.0
2007-09-17 14:30:00,54.94,55.17,54.92,55.13,436600.0,38.0082,38.1673,37.9944,38.1397,436600.0
2007-09-17 15:00:00,55.13,55.44,55.11,55.37,483400.0,38.1397,38.3541,38.1258,38.3057,483400.0
2007-09-17 15:30:00,55.37,55.5,55.16,55.44,1349700.0,38.3057,38.3956,38.1604,38.3541,1349700.0
2007-09-18 09:30:00,55.45,55.48,54.76,54.85,1248200.0,38.361,38.3818,37.8837,37.946,1248200.0
2007-09-18 10:00:00,54.86,54.88,54.59,54.61,660000.0,37.9529,37.9667,37.7661,37.7799,660000.0
2007-09-18 10:30:00,54.61,54.67,54.38,54.45,699800.0,37.7799,37.8214,37.6208,37.6692,699800.0
2007-09-18 11:00:00,54.45,54.67,54.43,54.6,479200.0,37.6692,37.8214,37.6554,37.773,479200.0
2007-09-18 11:30:00,54.6,54.64,54.55,54.59,370500.0,37.773,37.8007,37.7384,37.7661,370500.0
2007-09-18 12:00:00,54.58,54.65,54.58,54.64,245200.0,37.7592,37.8076,37.7592,37.8007,245200.0
2007-09-18 12:30:00,54.64,54.74,54.63,54.67,302200.0,37.8007,37.8699,37.7938,37.8214,302200.0
2007-09-18 13:00:00,54.67,54.87,54.63,54.86,449000.0,37.8214,37.9598,37.7938,37.9529,449000.0
2007-09-18 13:30:00,54.86,55.0,54.84,54.93,401500.0,37.9529,38.0497,37.939,38.0013,401500.0
2007-09-18 14:00:00,54.94,55.8,54.94,55.27,1620700.0,38.0082,38.6032,38.0082,38.2365,1620700.0
2007-09-18 14:30:00,55.27,55.75,55.23,55.4,1053600.0,38.2365,38.5686,38.2088,38.3265,1053600.0
2007-09-18 15:00:00,55.39,55.79,55.31,55.75,719500.0,38.3195,38.5963,38.2642,38.5686,719500.0
2007-09-18 15:30:00,55.75,56.07,55.59,56.02,1504200.0,38.5686,38.79,38.4579,38.7554,1504200.0
2007-09-19 09:30:00,56.2,56.45,55.87,55.97,1465500.0,38.8799,39.0529,38.6516,38.7208,1465500.0
2007-09-19 10:00:00,55.98,56.07,55.5,55.97,880900.0,38.7277,38.79,38.3956,38.7208,880900.0
2007-09-19 10:30:00,55.98,56.34,55.92,56.3,683000.0,38.7277,38.9768,38.6862,38.9491,683000.0
2007-09-19 11:00:00,56.3,56.59,56.05,56.07,876400.0,38.9491,39.1497,38.7761,38.79,876400.0
2007-09-19 11:30:00,56.07,56.2,56.01,56.1,644100.0,38.79,38.8799,38.7485,38.8107,644100.0
2007-09-19 12:00:00,56.09,56.13,55.95,56.06,353200.0,38.8038,38.8315,38.707,38.7831,353200.0
2007-09-19 12:30:00,56.06,56.15,55.95,56.12,311400.0,38.7831,38.8453,38.707,38.8246,311400.0
2007-09-19 13:00:00,56.13,56.14,55.95,56.01,312100.0,38.8315,38.8384,38.707,38.7485,312100.0
2007-09-19 13:30:00,56.01,56.1,55.9,55.97,443500.0,38.7485,38.8107,38.6724,38.7208,443500.0
2007-09-19 14:00:00,55.97,56.0,55.72,55.82,360600.0,38.7208,38.7415,38.5478,38.617,360600.0
2007-09-19 14:30:00,55.82,56.0,55.82,55.92,350100.0,38.617,38.7415,38.617,38.6862,350100.0
2007-09-19 15:00:00,55.92,55.95,55.79,55.82,629000.0,38.6862,38.707,38.5963,38.617,629000.0
2007-09-19 15:30:00,55.82,55.94,55.73,55.73,1142600.0,38.617,38.7,38.5548,38.5548,1142600.0
2007-09-20 09:30:00,55.27,55.71,55.27,55.52,761700.0,38.2365,38.5409,38.2365,38.4095,761700.0
2007-09-20 10:00:00,55.51,55.66,55.45,55.55,363700.0,38.4026,38.5063,38.361,38.4302,363700.0
2007-09-20 10:30:00,55.54,55.61,55.49,55.5,650700.0,38.4233,38.4717,38.3887,38.3956,650700.0
2007-09-20 11:00:00,55.51,55.65,55.5,55.56,507700.0,38.4026,38.4994,38.3956,38.4371,507700.0
2007-09-20 11:30:00,55.56,55.6,55.5,55.56,264900.0,38.4371,38.4648,38.3956,38.4371,264900.0
2007-09-20 12:00:00,55.56,55.68,55.54,55.61,377900.0,38.4371,38.5202,38.4233,38.4717,377900.0
2007-09-20 12:30:00,55.61,55.65,55.54,55.61,274200.0,38.4717,38.4994,38.4233,38.4717,274200.0
2007-09-20 13:00:00,55.62,55.66,55.55,55.6,123200.0,38.4787,38.5063,38.4302,38.4648,123200.0
2007-09-20 13:30:00,55.59,55.64,55.42,55.49,290900.0,38.4579,38.4925,38.3403,38.3887,290900.0
2007-09-20 14:00:00,55.49,55.5,55.3,55.32,289600.0,38.3887,38.3956,38.2573,38.2711,289600.0
2007-09-20 14:30:00,55.31,55.37,55.13,55.16,418700.0,38.2642,38.3057,38.1397,38.1604,418700.0
2007-09-20 15:00:00,55.16,55.45,55.12,55.4,487200.0,38.1604,38.361,38.1327,38.3265,487200.0
2007-09-20 15:30:00,55.39,55.54,55.19,55.2,818200.0,38.3195,38.4233,38.1812,38.1881,818200.0
2007-09-21 09:30:00,55.56,55.59,55.35,55.5,3603900.0,38.4371,38.4579,38.2919,38.3956,3603900.0
2007-09-21 10:00:00,55.49,55.83,55.48,55.78,485700.0,38.3887,38.6239,38.3818,38.5893,485700.0
2007-09-21 10:30:00,55.78,55.98,55.73,55.75,460400.0,38.5893,38.7277,38.5548,38.5686,460400.0
2007-09-21 11:00:00,55.76,55.9,55.71,55.76,362700.0,38.5755,38.6724,38.5409,38.5755,362700.0
2007-09-21 11:30:00,55.76,55.81,55.7,55.8,166400.0,38.5755,38.6101,38.534,38.6032,166400.0
2007-09-21 12:00:00,55.79,55.82,55.65,55.75,244600.0,38.5963,38.617,38.4994,38.5686,244600.0
2007-09-21 12:30:00,55.75,55.8,55.72,55.76,110400.0,38.5686,38.6032,38.5478,38.5755,110400.0
2007-09-21 13:00:00,55.77,55.84,55.69,55.72,164400.0,38.5824,38.6309,38.5271,38.5478,164400.0
2007-09-21 13:30:00,55.72,55.74,55.59,55.66,213500.0,38.5478,38.5617,38.4579,38.5063,213500.0
2007-09-21 14:00:00,55.66,55.72,55.54,55.57,274300.0,38.5063,38.5478,38.4233,38.4441,274300.0
2007-09-21 14:30:00,55.56,55.64,55.55,55.57,253300.0,38.4371,38.4925,38.4302,38.4441,253300.0
2007-09-21 15:00:00,55.57,55.76,55.54,55.66,390600.0,38.4441,38.5755,38.4233,38.5063,390600.0
2007-09-21 15:30:00,55.65,55.76,55.45,55.45,827800.0,38.4994,38.5755,38.361,38.361,827800.0
2007-09-24 09:30:00,54.9,55.39,54.79,54.79,1013100.0,37.9805,38.3195,37.9045,37.9045,1013100.0
2007-09-24 10:00:00,54.8,55.27,54.77,55.26,651700.0,37.9114,38.2365,37.8906,38.2296,651700.0
2007-09-24 10:30:00,55.26,55.5,55.24,55.33,369300.0,38.2296,38.3956,38.2158,38.278,369300.0
2007-09-24 11:00:00,55.33,55.62,55.31,55.51,521100.0,38.278,38.4787,38.2642,38.4026,521100.0
2007-09-24 11:30:00,55.52,55.75,55.32,55.51,1046900.0,38.4095,38.5686,38.2711,38.4026,1046900.0
2007-09-24 12:00:00,55.51,55.58,55.45,55.5,282000.0,38.4026,38.451,38.361,38.3956,282000.0
2007-09-24 12:30:00,55.5,55.5,55.34,55.4,336400.0,38.3956,38.3956,38.2849,38.3265,336400.0
2007-09-24 13:00:00,55.4,55.44,55.34,55.37,283800.0,38.3265,38.3541,38.2849,38.3057,283800.0
2007-09-24 13:30:00,55.38,55.4,55.13,55.34,659900.0,38.3126,38.3265,38.1397,38.2849,659900.0
2007-09-24 14:00:00,55.31,55.43,55.11,55.11,269700.0,38.2642,38.3472,38.1258,38.1258,269700.0
2007-09-24 14:30:00,55.11,55.21,55.05,55.11,340000.0,38.1258,38.195,38.0843,38.1258,340000.0
2007-09-24 15:00:00,55.12,55.22,55.0,55.22,527100.0,38.1327,38.2019,38.0497,38.2019,527100.0
2007-09-24 15:30:00,55.21,55.3,55.07,55.25,711500.0,38.195,38.2573,38.0982,38.2227,711500.0
2007-09-25 09:30:00,55.08,55.53,54.88,55.19,1059000.0,38.1051,38.4164,37.9667,38.1812,1059000.0
2007-09-25 10:00:00,55.19,55.24,54.92,55.01,762400.0,38.1812,38.2158,37.9944,38.0566,762400.0
2007-09-25 10:30:00,55.02,55.36,54.92,55.36,655100.0,38.0636,38.2988,37.9944,38.2988,655100.0
2007-09-25 11:00:00,55.36,55.52,55.26,55.28,580900.0,38.2988,38.4095,38.2296,38.2434,580900.0
2007-09-25 11:30:00,55.27,55.31,55.05,55.1,384000.0,38.2365,38.2642,38.0843,38.1189,384000.0
2007-09-25 12:00:00,55.1,55.1,54.67,54.69,651300.0,38.1189,38.1189,37.8214,37.8353,651300.0
2007-09-25 12:30:00,54.7,54.89,54.66,54.81,279800.0,37.8422,37.9736,37.8145,37.9183,279800.0
2007-09-25 13:00:00,54.8,54.9,54.76,54.89,252900.0,37.9114,37.9805,37.8837,37.9736,252900.0
2007-09-25 13:30:00,54.9,54.92,54.76,54.86,321500.0,37.9805,37.9944,37.8837,37.9529,321500.0
2007-09-25 14:00:00,54.86,54.94,54.74,54.78,418100.0,37.9529,38.0082,37.8699,37.8975,418100.0
2007-09-25 14:30:00,54.78,54.83,54.64,54.77,395600.0,37.8975,37.9321,37.8007,37.8906,395600.0
2007-09-25 15:00:00,54.77,54.88,54.71,54.81,502800.0,37.8906,37.9667,37.8491,37.9183,502800.0
2007-09-25 15:30:00,54.82,54.94,54.55,54.92,1179400.0,37.9252,38.0082,37.7384,37.9944,1179400.0
2007-09-26 09:30:00,55.12,55.5,55.08,55.28,781800.0,38.1327,38.3956,38.1051,38.2434,781800.0
2007-09-26 10:00:00,55.3,55.69,55.29,55.51,1292200.0,38.2573,38.5271,38.2504,38.4026,1292200.0
2007-09-26 10:30:00,55.51,56.0,55.5,55.97,631100.0,38.4026,38.7415,38.3956,38.7208,631100.0
2007-09-26 11:00:00,55.96,56.02,55.85,55.94,452000.0,38.7139,38.7554,38.6378,38.7,452000.0
2007-09-26 11:30:00,55.94,56.03,55.77,55.92,480700.0,38.7,38.7623,38.5824,38.6862,480700.0
2007-09-26 12:00:00,55.93,55.98,55.82,55.97,468400.0,38.6931,38.7277,38.617,38.7208,468400.0
2007-09-26 12:30:00,55.97,56.13,55.95,56.11,529300.0,38.7208,38.8315,38.707,38.8176,529300.0
2007-09-26 13:00:00,56.11,56.23,56.09,56.2,339500.0,38.8176,38.9007,38.8038,38.8799,339500.0
2007-09-26 13:30:00,56.2,56.21,55.94,56.0,579800.0,38.8799,38.8868,38.7,38.7415,579800.0
2007-09-26 14:00:00,56.01,56.16,56.0,56.14,373400.0,38.7485,38.8522,38.7415,38.8384,373400.0
2007-09-26 14:30:00,56.14,56.17,56.0,56.07,526400.0,38.8384,38.8592,38.7415,38.79,526400.0
2007-09-26 15:00:00,56.08,56.77,56.06,56.41,1218500.0,38.7969,39.2742,38.7831,39.0252,1218500.0
2007-09-26 15:30:00,56.41,56.54,56.03,56.15,1277600.0,39.0252,39.1151,38.7623,38.8453,1277600.0
2007-09-27 09:30:00,56.27,56.9,56.22,56.59,1391100.0,38.9283,39.3642,38.8937,39.1497,1391100.0
2007-09-27 10:00:00,56.59,56.65,56.04,56.11,603500.0,39.1497,39.1912,38.7692,38.8176,603500.0
2007-09-27 10:30:00,56.11,56.57,56.07,56.44,568600.0,38.8176,39.1359,38.79,39.0459,568600.0
2007-09-27 11:00:00,56.43,56.52,56.25,56.25,278600.0,39.039,39.1013,38.9145,38.9145,278600.0
2007-09-27 11:30:00,56.26,56.34,56.17,56.3,241600.0,38.9214,38.9768,38.8592,38.9491,241600.0
2007-09-27 12:00:00,56.31,56.38,56.24,56.32,261700.0,38.956,39.0044,38.9076,38.9629,261700.0
2007-09-27 12:30:00,56.32,56.42,56.2,56.24,222500.0,38.9629,39.0321,38.8799,38.9076,222500.0
2007-09-27 13:00:00,56.24,56.36,56.18,56.22,247100.0,38.9076,38.9906,38.8661,38.8937,247100.0
2007-09-27 13:30:00,56.22,56.24,56.13,56.19,217200.0,38.8937,38.9076,38.8315,38.873,217200.0
2007-09-27 14:00:00,56.2,56.31,56.18,56.26,313200.0,38.8799,38.956,38.8661,38.9214,313200.0
2007-09-27 14:30:00,56.26,56.48,56.25,56.47,381900.0,38.9214,39.0736,38.9145,39.0667,381900.0
2007-09-27 15:00:00,56.47,56.7,56.43,56.55,667000.0,39.0667,39.2258,39.039,39.122,667000.0
2007-09-27 15:30:00,56.55,56.66,56.46,56.58,1049700.0,39.122,39.1981,39.0598,39.1428,1049700.0
2007-09-28 09:30:00,56.96,57.74,56.85,57.2,1849100.0,39.4057,39.9453,39.3296,39.5717,1849100.0
2007-09-28 10:00:00,57.2,57.22,56.58,56.77,1151900.0,39.5717,39.5856,39.1428,39.2742,1151900.0
2007-09-28 10:30:00,56.78,57.0,56.58,56.6,963900.0,39.2812,39.4334,39.1428,39.1566,963900.0
2007-09-28 11:00:00,56.6,56.66,56.5,56.53,545700.0,39.1566,39.1981,39.0875,39.1082,545700.0
2007-09-28 11:30:00,56.52,56.75,56.51,56.65,492700.0,39.1013,39.2604,39.0944,39.1912,492700.0
2007-09-28 12:00:00,56.66,56.82,56.57,56.63,379100.0,39.1981,39.3088,39.1359,39.1774,379100.0
2007-09-28 12:30:00,56.63,56.72,56.55,56.6,343200.0,39.1774,39.2396,39.122,39.1566,343200.0
2007-09-28 13:00:00,56.6,56.68,56.53,56.67,329400.0,39.1566,39.212,39.1082,39.2051,329400.0
2007-09-28 13:30:00,56.68,56.7,56.59,56.6,323900.0,39.212,39.2258,39.1497,39.1566,323900.0
2007-09-28 14:00:00,56.6,56.63,56.36,56.37,268600.0,39.1566,39.1774,38.9906,38.9975,268600.0
2007-09-28 14:30:00,56.37,56.4,55.95,55.95,798200.0,38.9975,39.0183,38.707,38.707,798200.0
2007-09-28 15:00:00,55.95,55.96,55.58,55.79,861200.0,38.707,38.7139,38.451,38.5963,861200.0
2007-09-28 15:30:00,55.79,56.67,55.78,56.62,1327200.0,38.5963,39.2051,38.5893,39.1705,1327200.0
2007-10-01 09:30:00,56.45,56.7,56.26,56.26,671400.0,39.0529,39.2258,38.9214,38.9214,671400.0
2007-10-01 10:00:00,56.27,56.39,56.12,56.26,477500.0,38.9283,39.0114,38.8246,38.9214,477500.0
2007-10-01 10:30:00,56.26,56.5,56.15,56.29,332300.0,38.9214,39.0875,38.8453,38.9422,332300.0
2007-10-01 11:00:00,56.29,56.35,56.22,56.22,292900.0,38.9422,38.9837,38.8937,38.8937,292900.0
2007-10-01 11:30:00,56.22,56.4,56.19,56.38,348500.0,38.8937,39.0183,38.873,39.0044,348500.0
2007-10-01 12:00:00,56.38,56.71,56.32,56.7,296000.0,39.0044,39.2327,38.9629,39.2258,296000.0
2007-10-01 12:30:00,56.7,56.72,56.52,56.53,262800.0,39.2258,39.2396,39.1013,39.1082,262800.0
2007-10-01 13:00:00,56.53,56.58,56.45,56.47,262100.0,39.1082,39.1428,39.0529,39.0667,262100.0
2007-10-01 13:30:00,56.48,56.5,56.4,56.42,288700.0,39.0736,39.0875,39.0183,39.0321,288700.0
2007-10-01 14:00:00,56.43,56.51,56.35,56.4,322600.0,39.039,39.0944,38.9837,39.0183,322600.0
2007-10-01 14:30:00,56.41,56.53,56.39,56.44,501800.0,39.0252,39.1082,39.0114,39.0459,501800.0
2007-10-01 15:00:00,56.44,56.5,56.37,56.48,376300.0,39.0459,39.0875,38.9975,39.0736,376300.0
2007-10-01 15:30:00,56.49,56.49,56.23,56.41,810200.0,39.0805,39.0805,38.9007,39.0252,810200.0
2007-10-02 09:30:00,56.37,56.59,56.05,56.06,531800.0,38.9975,39.1497,38.7761,38.7831,531800.0
2007-10-02 10:00:00,56.06,56.2,55.99,56.12,336500.0,38.7831,38.8799,38.7346,38.8246,336500.0
2007-10-02 10:30:00,56.13,56.23,56.03,56.13,280200.0,38.8315,38.9007,38.7623,38.8315,280200.0
2007-10-02 11:00:00,56.12,56.15,55.89,56.02,238200.0,38.8246,38.8453,38.6654,38.7554,238200.0
2007-10-02 11:30:00,56.02,56.1,55.73,55.73,340500.0,38.7554,38.8107,38.5548,38.5548,340500.0
2007-10-02 12:00:00,55.73,55.74,55.59,55.66,233000.0,38.5548,38.5617,38.4579,38.5063,233000.0
2007-10-02 12:30:00,55.67,55.82,55.55,55.77,234600.0,38.5132,38.617,38.4302,38.5824,234600.0
2007-10-02 13:00:00,55.76,55.81,55.74,55.76,242600.0,38.5755,38.6101,38.5617,38.5755,242600.0
2007-10-02 13:30:00,55.76,56.01,55.76,55.82,301100.0,38.5755,38.7485,38.5755,38.617,301100.0
2007-10-02 14:00:00,55.82,55.93,55.76,55.84,223400.0,38.617,38.6931,38.5755,38.6309,223400.0
2007-10-02 14:30:00,55.84,55.95,55.75,55.75,292800.0,38.6309,38.707,38.5686,38.5686,292800.0
2007-10-02 15:00:00,55.74,55.85,55.71,55.85,259100.0,38.5617,38.6378,38.5409,38.6378,259100.0
2007-10-02 15:30:00,55.84,56.06,55.83,56.05,790800.0,38.6309,38.7831,38.6239,38.7761,790800.0
2007-10-03 09:30:00,55.75,56.3,55.61,56.18,506600.0,38.5686,38.9491,38.4717,38.8661,506600.0
2007-10-03 10:00:00,56.18,56.38,56.08,56.13,616400.0,38.8661,39.0044,38.7969,38.8315,616400.0
2007-10-03 10:30:00,56.14,56.19,55.95,56.09,381000.0,38.8384,38.873,38.707,38.8038,381000.0
2007-10-03 11:00:00,56.09,56.1,56.01,56.02,529600.0,38.8038,38.8107,38.7485,38.7554,529600.0
2007-10-03 11:30:00,56.02,56.03,55.95,55.96,388300.0,38.7554,38.7623,38.707,38.7139,388300.0
2007-10-03 12:00:00,55.96,55.97,55.72,55.75,898900.0,38.7139,38.7208,38.5478,38.5686,898900.0
2007-10-03 12:30:00,55.75,55.83,55.69,55.72,445100.0,38.5686,38.6239,38.5271,38.5478,445100.0
2007-10-03 13:00:00,55.72,55.78,55.63,55.78,527800.0,38.5478,38.5893,38.4856,38.5893,527800.0
2007-10-03 13:30:00,55.78,55.89,55.44,55.51,776100.0,38.5893,38.6654,38.3541,38.4026,776100.0
2007-10-03 14:00:00,55.51,55.6,55.0,55.52,533200.0,38.4026,38.4648,38.0497,38.4095,533200.0
2007-10-03 14:30:00,55.53,55.54,55.34,55.39,484700.0,38.4164,38.4233,38.2849,38.3195,484700.0
2007-10-03 15:00:00,55.4,55.4,55.26,55.3,582900.0,38.3265,38.3265,38.2296,38.2573,582900.0
2007-10-03 15:30:00,55.3,55.63,55.3,55.49,1058800.0,38.2573,38.4856,38.2573,38.3887,1058800.0
2007-10-04 09:30:00,55.46,55.69,55.14,55.14,719700.0,38.368,38.5271,38.1466,38.1466,719700.0
2007-10-04 10:00:00,55.16,55.36,55.06,55.27,639000.0,38.1604,38.2988,38.0912,38.2365,639000.0
2007-10-04 10:30:00,55.28,55.5,55.21,55.49,479100.0,38.2434,38.3956,38.195,38.3887,479100.0
2007-10-04 11:00:00,55.49,55.7,55.42,55.6,465700.0,38.3887,38.534,38.3403,38.4648,465700.0
2007-10-04 11:30:00,55.6,55.62,55.42,55.58,666800.0,38.4648,38.4787,38.3403,38.451,666800.0
2007-10-04 12:00:00,55.59,55.59,55.34,55.35,307600.0,38.4579,38.4579,38.2849,38.2919,307600.0
2007-10-04 12:30:00,55.35,55.41,55.2,55.23,230500.0,38.2919,38.3334,38.1881,38.2088,230500.0
2007-10-04 13:00:00,55.24,55.28,55.09,55.12,553200.0,38.2158,38.2434,38.112,38.1327,553200.0
2007-10-04 13:30:00,55.13,55.35,55.12,55.19,546400.0,38.1397,38.2919,38.1327,38.1812,546400.0
2007-10-04 14:00:00,55.2,55.39,55.19,55.31,420600.0,38.1881,38.3195,38.1812,38.2642,420600.0
2007-10-04 14:30:00,55.32,55.45,55.31,55.33,463000.0,38.2711,38.361,38.2642,38.278,463000.0
2007-10-04 15:00:00,55.34,55.41,55.31,55.32,519100.0,38.2849,38.3334,38.2642,38.2711,519100.0
2007-10-04 15:30:00,55.33,55.41,55.25,55.33,1029200.0,38.278,38.3334,38.2227,38.278,1029200.0
2007-10-05 09:30:00,56.04,56.24,55.8,56.02,1072500.0,38.7692,38.9076,38.6032,38.7554,1072500.0
2007-10-05 10:00:00,56.01,56.26,56.0,56.2,520100.0,38.7485,38.9214,38.7415,38.8799,520100.0
2007-10-05 10:30:00,56.19,56.36,56.18,56.28,658600.0,38.873,38.9906,38.8661,38.9353,658600.0
2007-10-05 11:00:00,56.29,56.61,56.26,56.58,921200.0,38.9422,39.1636,38.9214,39.1428,921200.0
2007-10-05 11:30:00,56.59,57.01,56.56,56.99,762200.0,39.1497,39.4403,39.129,39.4264,762200.0
2007-10-05 12:00:00,56.99,57.02,56.41,56.48,676900.0,39.4264,39.4472,39.0252,39.0736,676900.0
2007-10-05 12:30:00,56.48,56.7,56.42,56.69,461800.0,39.0736,39.2258,39.0321,39.2189,461800.0
2007-10-05 13:00:00,56.7,56.94,56.67,56.92,512100.0,39.2258,39.3918,39.2051,39.378,512100.0
2007-10-05 13:30:00,56.92,56.99,56.79,56.93,502100.0,39.378,39.4264,39.2881,39.3849,502100.0
2007-10-05 14:00:00,56.93,57.06,56.86,56.96,441500.0,39.3849,39.4749,39.3365,39.4057,441500.0
2007-10-05 14:30:00,56.97,57.21,56.92,57.0,564100.0,39.4126,39.5786,39.378,39.4334,564100.0
2007-10-05 15:00:00,57.0,57.12,56.91,57.07,599000.0,39.4334,39.5164,39.3711,39.4818,599000.0
2007-10-05 15:30:00,57.07,57.1,56.64,56.84,1190400.0,39.4818,39.5025,39.1843,39.3227,1190400.0
2007-10-08 09:30:00,56.42,56.61,56.25,56.49,464100.0,39.0321,39.1636,38.9145,39.0805,464100.0
2007-10-08 10:00:00,56.49,56.5,56.3,56.49,362200.0,39.0805,39.0875,38.9491,39.0805,362200.0
2007-10-08 10:30:00,56.48,56.74,56.48,56.69,322300.0,39.0736,39.2535,39.0736,39.2189,322300.0
2007-10-08 11:00:00,56.68,56.83,56.66,56.72,284900.0,39.212,39.3157,39.1981,39.2396,284900.0
2007-10-08 11:30:00,56.72,56.79,56.57,56.61,211800.0,39.2396,39.2881,39.1359,39.1636,211800.0
2007-10-08 12:00:00,56.61,56.74,56.6,56.71,188600.0,39.1636,39.2535,39.1566,39.2327,188600.0
2007-10-08 12:30:00,56.7,56.9,56.68,56.9,207000.0,39.2258,39.3642,39.212,39.3642,207000.0
2007-10-08 13:00:00,56.9,56.91,56.75,56.83,170400.0,39.3642,39.3711,39.2604,39.3157,170400.0
2007-10-08 13:30:00,56.84,57.0,56.78,56.79,410200.0,39.3227,39.4334,39.2812,39.2881,410200.0
2007-10-08 14:00:00,56.8,56.8,56.61,56.73,296000.0,39.295,39.295,39.1636,39.2466,296000.0
2007-10-08 14:30:00,56.73,56.81,56.59,56.6,461200.0,39.2466,39.3019,39.1497,39.1566,461200.0
2007-10-08 15:00:00,56.6,56.62,56.44,56.51,413800.0,39.1566,39.1705,39.0459,39.0944,413800.0
2007-10-08 15:30:00,56.51,56.61,56.46,56.59,827900.0,39.0944,39.1636,39.0598,39.1497,827900.0
2007-10-09 09:30:00,56.53,56.76,56.3,56.57,745000.0,39.1082,39.2673,38.9491,39.1359,745000.0
2007-10-09 10:00:00,56.58,56.97,56.57,56.97,1157200.0,39.1428,39.4126,39.1359,39.4126,1157200.0
2007-10-09 10:30:00,56.98,57.09,56.82,56.91,739700.0,39.4195,39.4956,39.3088,39.3711,739700.0
2007-10-09 11:00:00,56.91,57.12,56.84,57.08,569700.0,39.3711,39.5164,39.3227,39.4887,569700.0
2007-10-09 11:30:00,57.06,57.07,56.82,56.89,346600.0,39.4749,39.4818,39.3088,39.3573,346600.0
2007-10-09 12:00:00,56.89,56.94,56.82,56.93,238600.0,39.3573,39.3918,39.3088,39.3849,238600.0
2007-10-09 12:30:00,56.93,57.01,56.84,56.86,190500.0,39.3849,39.4403,39.3227,39.3365,190500.0
2007-10-09 13:00:00,56.85,56.86,56.65,56.68,391300.0,39.3296,39.3365,39.1912,39.212,391300.0
2007-10-09 13:30:00,56.68,56.94,56.64,56.85,343700.0,39.212,39.3918,39.1843,39.3296,343700.0
2007-10-09 14:00:00,56.84,57.04,56.81,57.04,563400.0,39.3227,39.461,39.3019,39.461,563400.0
2007-10-09 14:30:00,57.04,57.17,56.92,57.05,1052700.0,39.461,39.551,39.378,39.4679,1052700.0
2007-10-09 15:00:00,57.05,57.1,56.97,57.04,780800.0,39.4679,39.5025,39.4126,39.461,780800.0
2007-10-09 15:30:00,57.03,57.1,56.87,57.03,723400.0,39.4541,39.5025,39.3434,39.4541,723400.0
2007-10-10 09:30:00,57.04,57.5,57.0,57.29,718800.0,39.461,39.7793,39.4334,39.634,718800.0
2007-10-10 10:00:00,57.29,57.5,57.2,57.49,1056300.0,39.634,39.7793,39.5717,39.7723,1056300.0
2007-10-10 10:30:00,57.49,57.87,57.46,57.62,835600.0,39.7723,40.0352,39.7516,39.8623,835600.0
2007-10-10 11:00:00,57.63,57.81,57.63,57.74,331000.0,39.8692,39.9937,39.8692,39.9453,331000.0
2007-10-10 11:30:00,57.74,57.9,57.62,57.63,428200.0,39.9453,40.056,39.8623,39.8692,428200.0
2007-10-10 12:00:00,57.63,57.63,57.45,57.48,434100.0,39.8692,39.8692,39.7447,39.7654,434100.0
2007-10-10 12:30:00,57.48,57.63,57.47,57.63,491100.0,39.7654,39.8692,39.7585,39.8692,491100.0
2007-10-10 13:00:00,57.63,57.78,57.52,57.61,276000.0,39.8692,39.973,39.7931,39.8554,276000.0
2007-10-10 13:30:00,57.6,57.67,57.51,57.58,373700.0,39.8484,39.8969,39.7862,39.8346,373700.0
2007-10-10 14:00:00,57.58,57.71,57.55,57.65,277800.0,39.8346,39.9245,39.8139,39.883,277800.0
2007-10-10 14:30:00,57.66,57.85,57.64,57.74,718700.0,39.89,40.0214,39.8761,39.9453,718700.0
2007-10-10 15:00:00,57.74,57.89,57.74,57.82,573900.0,39.9453,40.0491,39.9453,40.0006,573900.0
2007-10-10 15:30:00,57.81,57.82,57.58,57.65,1598500.0,39.9937,40.0006,39.8346,39.883,1598500.0
2007-10-11 09:30:00,57.95,58.0,57.65,57.84,743200.0,40.0906,40.1252,39.883,40.0145,743200.0
2007-10-11 10:00:00,57.84,57.98,57.73,57.9,500300.0,40.0145,40.1113,39.9384,40.056,500300.0
2007-10-11 10:30:00,57.9,57.99,57.76,57.81,473800.0,40.056,40.1183,39.9591,39.9937,473800.0
2007-10-11 11:00:00,57.81,57.85,57.72,57.82,547200.0,39.9937,40.0214,39.9315,40.0006,547200.0
2007-10-11 11:30:00,57.82,58.23,57.79,58.17,465400.0,40.0006,40.2843,39.9799,40.2428,465400.0
2007-10-11 12:00:00,58.18,58.25,57.99,58.11,448600.0,40.2497,40.2981,40.1183,40.2013,448600.0
2007-10-11 12:30:00,58.11,58.21,58.0,58.07,280800.0,40.2013,40.2705,40.1252,40.1736,280800.0
2007-10-11 13:00:00,58.07,58.19,58.05,58.19,357600.0,40.1736,40.2566,40.1598,40.2566,357600.0
2007-10-11 13:30:00,58.19,58.24,58.09,58.1,496000.0,40.2566,40.2912,40.1874,40.1944,496000.0
2007-10-11 14:00:00,58.1,58.13,57.95,58.0,868200.0,40.1944,40.2151,40.0906,40.1252,868200.0
2007-10-11 14:30:00,58.0,58.31,57.86,58.07,918600.0,40.1252,40.3396,40.0283,40.1736,918600.0
2007-10-11 15:00:00,58.07,58.09,57.82,57.9,1210500.0,40.1736,40.1874,40.0006,40.056,1210500.0
2007-10-11 15:30:00,57.9,57.95,57.63,57.88,1071600.0,40.056,40.0906,39.8692,40.0422,1071600.0
2007-10-12 09:30:00,57.9,58.1,57.29,57.98,651000.0,40.056,40.1944,39.634,40.1113,651000.0
2007-10-12 10:00:00,57.97,57.99,57.71,57.91,794000.0,40.1044,40.1183,39.9245,40.0629,794000.0
2007-10-12 10:30:00,57.91,58.16,57.85,58.15,663300.0,40.0629,40.2359,40.0214,40.2289,663300.0
2007-10-12 11:00:00,58.15,58.64,58.15,58.54,519200.0,40.2289,40.5679,40.2289,40.4988,519200.0
2007-10-12 11:30:00,58.54,58.88,58.46,58.82,650100.0,40.4988,40.734,40.4434,40.6925,650100.0
2007-10-12 12:00:00,58.83,58.83,58.5,58.6,371000.0,40.6994,40.6994,40.4711,40.5403,371000.0
2007-10-12 12:30:00,58.61,58.7,58.37,58.58,318800.0,40.5472,40.6094,40.3811,40.5264,318800.0
2007-10-12 13:00:00,58.59,58.59,57.89,57.97,469900.0,40.5333,40.5333,40.0491,40.1044,469900.0
2007-10-12 13:30:00,57.97,58.22,57.85,58.12,405000.0,40.1044,40.2774,40.0214,40.2082,405000.0
2007-10-12 14:00:00,58.12,58.3,58.04,58.2,319100.0,40.2082,40.3327,40.1528,40.2635,319100.0
2007-10-12 14:30:00,58.2,58.3,58.1,58.19,348200.0,40.2635,40.3327,40.1944,40.2566,348200.0
2007-10-12 15:00:00,58.18,58.19,57.86,57.94,632800.0,40.2497,40.2566,40.0283,40.0837,632800.0
2007-10-12 15:30:00,57.93,58.29,57.9,58.18,1020200.0,40.0767,40.3258,40.056,40.2497,1020200.0
2007-10-15 09:30:00,58.83,59.08,58.05,58.05,1756000.0,40.6994,40.8723,40.1598,40.1598,1756000.0
2007-10-15 10:00:00,58.05,58.18,57.92,58.03,793100.0,40.1598,40.2497,40.0698,40.1459,793100.0
2007-10-15 10:30:00,58.02,58.08,57.9,58.0,454500.0,40.139,40.1805,40.056,40.1252,454500.0
2007-10-15 11:00:00,57.99,58.08,57.7,57.85,1221500.0,40.1183,40.1805,39.9176,40.0214,1221500.0
2007-10-15 11:30:00,57.84,58.04,57.8,57.98,393700.0,40.0145,40.1528,39.9868,40.1113,393700.0
2007-10-15 12:00:00,57.97,58.08,57.93,57.94,306900.0,40.1044,40.1805,40.0767,40.0837,306900.0
2007-10-15 12:30:00,57.93,58.01,57.92,57.95,292200.0,40.0767,40.1321,40.0698,40.0906,292200.0
2007-10-15 13:00:00,57.94,57.97,57.8,57.87,473800.0,40.0837,40.1044,39.9868,40.0352,473800.0
2007-10-15 13:30:00,57.88,57.89,57.62,57.69,424500.0,40.0422,40.0491,39.8623,39.9107,424500.0
2007-10-15 14:00:00,57.68,57.69,57.45,57.57,531000.0,39.9038,39.9107,39.7447,39.8277,531000.0
2007-10-15 14:30:00,57.57,57.76,57.56,57.75,398600.0,39.8277,39.9591,39.8208,39.9522,398600.0
2007-10-15 15:00:00,57.75,57.91,57.59,57.64,591600.0,39.9522,40.0629,39.8415,39.8761,591600.0
2007-10-15 15:30:00,57.64,57.85,57.49,57.69,1394100.0,39.8761,40.0214,39.7723,39.9107,1394100.0
2007-10-16 09:30:00,57.43,57.64,57.26,57.3,1146500.0,39.7308,39.8761,39.6132,39.6409,1146500.0
2007-10-16 10:00:00,57.31,57.81,56.78,57.09,1285900.0,39.6478,39.9937,39.2812,39.4956,1285900.0
2007-10-16 10:30:00,57.08,57.34,57.01,57.21,688100.0,39.4887,39.6686,39.4403,39.5786,688100.0
2007-10-16 11:00:00,57.2,57.26,57.0,57.04,476600.0,39.5717,39.6132,39.4334,39.461,476600.0
2007-10-16 11:30:00,57.03,57.17,56.9,56.94,666000.0,39.4541,39.551,39.3642,39.3918,666000.0
2007-10-16 12:00:00,56.94,57.01,56.82,56.91,536000.0,39.3918,39.4403,39.3088,39.3711,536000.0
2007-10-16 12:30:00,56.92,57.07,56.79,56.91,353100.0,39.378,39.4818,39.2881,39.3711,353100.0
2007-10-16 13:00:00,56.91,56.92,56.66,56.74,355600.0,39.3711,39.378,39.1981,39.2535,355600.0
2007-10-16 13:30:00,56.73,56.98,56.69,56.9,276900.0,39.2466,39.4195,39.2189,39.3642,276900.0
2007-10-16 14:00:00,56.9,57.03,56.84,56.88,308100.0,39.3642,39.4541,39.3227,39.3503,308100.0
2007-10-16 14:30:00,56.89,56.92,56.72,56.75,388700.0,39.3573,39.378,39.2396,39.2604,388700.0
2007-10-16 15:00:00,56.76,56.9,56.72,56.76,526100.0,39.2673,39.3642,39.2396,39.2673,526100.0
2007-10-16 15:30:00,56.77,56.96,56.73,56.8,881400.0,39.2742,39.4057,39.2466,39.295,881400.0
2007-10-17 09:30:00,57.13,57.31,56.58,56.72,567400.0,39.5233,39.6478,39.1428,39.2396,567400.0
2007-10-17 10:00:00,56.72,56.89,56.44,56.48,556700.0,39.2396,39.3573,39.0459,39.0736,556700.0
2007-10-17 10:30:00,56.48,56.65,56.29,56.64,469000.0,39.0736,39.1912,38.9422,39.1843,469000.0
2007-10-17 11:00:00,56.65,56.68,56.43,56.44,286900.0,39.1912,39.212,39.039,39.0459,286900.0
2007-10-17 11:30:00,56.44,56.58,56.34,56.46,327800.0,39.0459,39.1428,38.9768,39.0598,327800.0
2007-10-17 12:00:00,56.46,56.48,56.18,56.21,346300.0,39.0598,39.0736,38.8661,38.8868,346300.0
2007-10-17 12:30:00,56.21,56.23,56.0,56.0,478800.0,38.8868,38.9007,38.7415,38.7415,478800.0
2007-10-17 13:00:00,56.0,56.11,55.79,55.81,625400.0,38.7415,38.8176,38.5963,38.6101,625400.0
2007-10-17 13:30:00,55.82,55.82,55.27,55.39,744100.0,38.617,38.617,38.2365,38.3195,744100.0
2007-10-17 14:00:00,55.39,55.65,55.3,55.51,696100.0,38.3195,38.4994,38.2573,38.4026,696100.0
2007-10-17 14:30:00,55.51,55.83,55.45,55.79,570600.0,38.4026,38.6239,38.361,38.5963,570600.0
2007-10-17 15:00:00,55.8,56.13,55.8,55.97,633700.0,38.6032,38.8315,38.6032,38.7208,633700.0
2007-10-17 15:30:00,55.97,56.46,55.87,56.43,1211600.0,38.7208,39.0598,38.6516,39.039,1211600.0
2007-10-18 09:30:00,56.23,56.81,55.93,56.5,600300.0,38.9007,39.3019,38.6931,39.0875,600300.0
2007-10-18 10:00:00,56.51,56.9,56.5,56.75,568800.0,39.0944,39.3642,39.0875,39.2604,568800.0
2007-10-18 10:30:00,56.74,56.75,56.42,56.62,350500.0,39.2535,39.2604,39.0321,39.1705,350500.0
2007-10-18 11:00:00,56.61,56.75,56.25,56.36,349800.0,39.1636,39.2604,38.9145,38.9906,349800.0
2007-10-18 11:30:00,56.35,56.43,56.31,56.32,344500.0,38.9837,39.039,38.956,38.9629,344500.0
2007-10-18 12:00:00,56.32,56.4,56.15,56.28,239500.0,38.9629,39.0183,38.8453,38.9353,239500.0
2007-10-18 12:30:00,56.28,56.53,56.28,56.42,192200.0,38.9353,39.1082,38.9353,39.0321,192200.0
2007-10-18 13:00:00,56.42,56.53,56.31,56.49,169600.0,39.0321,39.1082,38.956,39.0805,169600.0
2007-10-18 13:30:00,56.51,56.87,56.45,56.84,342100.0,39.0944,39.3434,39.0529,39.3227,342100.0
2007-10-18 14:00:00,56.84,56.95,56.75,56.88,292200.0,39.3227,39.3988,39.2604,39.3503,292200.0
2007-10-18 14:30:00,56.88,56.96,56.83,56.85,337300.0,39.3503,39.4057,39.3157,39.3296,337300.0
2007-10-18 15:00:00,56.83,56.88,56.71,56.71,462200.0,39.3157,39.3503,39.2327,39.2327,462200.0
2007-10-18 15:30:00,56.72,56.76,56.39,56.71,1157500.0,39.2396,39.2673,39.0114,39.2327,1157500.0
2007-10-19 09:30:00,56.62,56.7,55.97,56.49,2155700.0,39.1705,39.2258,38.7208,39.0805,2155700.0
2007-10-19 10:00:00,56.49,56.49,55.78,56.24,796800.0,39.0805,39.0805,38.5893,38.9076,796800.0
2007-10-19 10:30:00,56.23,56.42,55.93,56.01,756100.0,38.9007,39.0321,38.6931,38.7485,756100.0
2007-10-19 11:00:00,56.01,56.5,56.0,56.41,470900.0,38.7485,39.0875,38.7415,39.0252,470900.0
2007-10-19 11:30:00,56.41,56.74,56.22,56.6,434300.0,39.0252,39.2535,38.8937,39.1566,434300.0
2007-10-19 12:00:00,56.6,56.82,56.44,56.45,740300.0,39.1566,39.3088,39.0459,39.0529,740300.0
2007-10-19 12:30:00,56.45,56.45,56.18,56.19,266400.0,39.0529,39.0529,38.8661,38.873,266400.0
2007-10-19 13:00:00,56.19,56.46,56.19,56.43,488500.0,38.873,39.0598,38.873,39.039,488500.0
2007-10-19 13:30:00,56.43,56.74,56.42,56.66,323700.0,39.039,39.2535,39.0321,39.1981,323700.0
2007-10-19 14:00:00,56.66,56.73,56.54,56.62,595600.0,39.1981,39.2466,39.1151,39.1705,595600.0
2007-10-19 14:30:00,56.62,56.7,56.52,56.53,382300.0,39.1705,39.2258,39.1013,39.1082,382300.0
2007-10-19 15:00:00,56.52,56.55,56.27,56.32,601900.0,39.1013,39.122,38.9283,38.9629,601900.0
2007-10-19 15:30:00,56.32,56.4,55.95,55.97,1411300.0,38.9629,39.0183,38.707,38.7208,1411300.0
2007-10-22 09:30:00,55.81,56.29,55.72,55.77,624300.0,38.6101,38.9422,38.5478,38.5824,624300.0
2007-10-22 10:00:00,55.76,56.07,55.67,55.93,517400.0,38.5755,38.79,38.5132,38.6931,517400.0
2007-10-22 10:30:00,55.92,55.92,55.6,55.73,478700.0,38.6862,38.6862,38.4648,38.5548,478700.0
2007-10-22 11:00:00,55.73,55.8,55.6,55.73,311800.0,38.5548,38.6032,38.4648,38.5548,311800.0
2007-10-22 11:30:00,55.73,55.84,55.5,55.73,258300.0,38.5548,38.6309,38.3956,38.5548,258300.0
2007-10-22 12:00:00,55.72,55.74,55.6,55.65,213400.0,38.5478,38.5617,38.4648,38.4994,213400.0
2007-10-22 12:30:00,55.65,55.8,55.6,55.8,339300.0,38.4994,38.6032,38.4648,38.6032,339300.0
2007-10-22 13:00:00,55.79,56.08,55.72,56.02,309900.0,38.5963,38.7969,38.5478,38.7554,309900.0
2007-10-22 13:30:00,56.01,56.04,55.89,55.91,287200.0,38.7485,38.7692,38.6654,38.6793,287200.0
2007-10-22 14:00:00,55.92,55.95,55.74,55.8,213200.0,38.6862,38.707,38.5617,38.6032,213200.0
2007-10-22 14:30:00,55.8,55.85,55.54,55.56,341800.0,38.6032,38.6378,38.4233,38.4371,341800.0
2007-10-22 15:00:00,55.58,55.88,55.55,55.85,751200.0,38.451,38.6585,38.4302,38.6378,751200.0
2007-10-22 15:30:00,55.85,56.3,55.81,56.12,1142900.0,38.6378,38.9491,38.6101,38.8246,1142900.0
2007-10-23 09:30:00,56.23,56.24,55.57,55.76,902100.0,38.9007,38.9076,38.4441,38.5755,902100.0
2007-10-23 10:00:00,55.76,56.0,55.69,55.98,324600.0,38.5755,38.7415,38.5271,38.7277,324600.0
2007-10-23 10:30:00,55.98,57.0,55.76,55.93,1704300.0,38.7277,39.4334,38.5755,38.6931,1704300.0
2007-10-23 11:00:00,55.92,57.99,55.77,56.99,3665200.0,38.6862,40.1183,38.5824,39.4264,3665200.0
2007-10-23 11:30:00,56.99,57.7,56.54,57.25,2866100.0,39.4264,39.9176,39.1151,39.6063,2866100.0
2007-10-23 12:00:00,57.25,57.4,57.0,57.2,1007700.0,39.6063,39.7101,39.4334,39.5717,1007700.0
2007-10-23 12:30:00,57.2,57.62,57.19,57.5,928600.0,39.5717,39.8623,39.5648,39.7793,928600.0
2007-10-23 13:00:00,57.5,57.59,57.38,57.5,744200.0,39.7793,39.8415,39.6962,39.7793,744200.0
2007-10-23 13:30:00,57.5,57.59,57.29,57.58,557900.0,39.7793,39.8415,39.634,39.8346,557900.0
2007-10-23 14:00:00,57.58,57.8,57.4,57.64,901300.0,39.8346,39.9868,39.7101,39.8761,901300.0
2007-10-23 14:30:00,57.63,57.67,57.31,57.36,616500.0,39.8692,39.8969,39.6478,39.6824,616500.0
2007-10-23 15:00:00,57.36,57.81,56.98,57.2,1059300.0,39.6824,39.9937,39.4195,39.5717,1059300.0
2007-10-23 15:30:00,57.19,57.8,57.14,57.67,1878700.0,39.5648,39.9868,39.5302,39.8969,1878700.0
2007-10-24 09:30:00,57.77,58.39,57.55,58.19,1372600.0,39.9661,40.395,39.8139,40.2566,1372600.0
2007-10-24 10:00:00,58.18,58.41,57.99,58.27,970800.0,40.2497,40.4088,40.1183,40.312,970800.0
2007-10-24 10:30:00,58.28,58.28,58.0,58.02,1002200.0,40.3189,40.3189,40.1252,40.139,1002200.0
2007-10-24 11:00:00,58.02,58.02,57.71,57.87,775400.0,40.139,40.139,39.9245,40.0352,775400.0
2007-10-24 11:30:00,57.86,58.28,57.82,57.94,732300.0,40.0283,40.3189,40.0006,40.0837,732300.0
2007-10-24 12:00:00,57.92,58.27,57.92,58.22,538200.0,40.0698,40.312,40.0698,40.2774,538200.0
2007-10-24 12:30:00,58.22,58.33,57.93,57.97,406700.0,40.2774,40.3535,40.0767,40.1044,406700.0
2007-10-24 13:00:00,57.97,58.04,57.79,57.97,451500.0,40.1044,40.1528,39.9799,40.1044,451500.0
2007-10-24 13:30:00,57.97,58.03,57.81,57.89,384900.0,40.1044,40.1459,39.9937,40.0491,384900.0
2007-10-24 14:00:00,57.88,57.99,57.63,57.94,561300.0,40.0422,40.1183,39.8692,40.0837,561300.0
2007-10-24 14:30:00,57.9,58.04,56.99,57.67,986300.0,40.056,40.1528,39.4264,39.8969,986300.0
2007-10-24 15:00:00,57.67,58.47,57.55,58.45,1255800.0,39.8969,40.4503,39.8139,40.4365,1255800.0
2007-10-24 15:30:00,58.41,58.57,57.95,58.15,1216900.0,40.4088,40.5195,40.0906,40.2289,1216900.0
2007-10-25 09:30:00,58.21,58.83,57.62,57.98,1762800.0,40.2705,40.6994,39.8623,40.1113,1762800.0
2007-10-25 10:00:00,57.97,58.44,57.8,57.98,920300.0,40.1044,40.4296,39.9868,40.1113,920300.0
2007-10-25 10:30:00,57.97,57.98,57.45,57.46,991500.0,40.1044,40.1113,39.7447,39.7516,991500.0
2007-10-25 11:00:00,57.46,57.75,57.25,57.35,789500.0,39.7516,39.9522,39.6063,39.6755,789500.0
2007-10-25 11:30:00,57.34,57.5,57.23,57.25,704600.0,39.6686,39.7793,39.5925,39.6063,704600.0
2007-10-25 12:00:00,57.25,57.32,56.92,57.24,642400.0,39.6063,39.6547,39.378,39.5994,642400.0
2007-10-25 12:30:00,57.24,57.4,57.2,57.31,444700.0,39.5994,39.7101,39.5717,39.6478,444700.0
2007-10-25 13:00:00,57.3,57.37,56.71,56.94,628700.0,39.6409,39.6893,39.2327,39.3918,628700.0
2007-10-25 13:30:00,56.94,57.22,56.93,57.02,481200.0,39.3918,39.5856,39.3849,39.4472,481200.0
2007-10-25 14:00:00,57.02,57.2,56.93,57.03,466700.0,39.4472,39.5717,39.3849,39.4541,466700.0
2007-10-25 14:30:00,57.03,57.2,56.86,57.19,689900.0,39.4541,39.5717,39.3365,39.5648,689900.0
2007-10-25 15:00:00,57.19,57.2,57.0,57.14,442300.0,39.5648,39.5717,39.4334,39.5302,442300.0
2007-10-25 15:30:00,57.15,57.38,56.96,57.31,1076900.0,39.5371,39.6962,39.4057,39.6478,1076900.0
2007-10-26 09:30:00,57.44,58.09,57.09,57.37,851900.0,39.7378,40.1874,39.4956,39.6893,851900.0
2007-10-26 10:00:00,57.37,57.41,56.86,56.93,600600.0,39.6893,39.717,39.3365,39.3849,600600.0
2007-10-26 10:30:00,56.92,57.03,56.63,56.67,409300.0,39.378,39.4541,39.1774,39.2051,409300.0
2007-10-26 11:00:00,56.67,56.86,56.6,56.63,640100.0,39.2051,39.3365,39.1566,39.1774,640100.0
2007-10-26 11:30:00,56.63,56.76,56.57,56.63,345500.0,39.1774,39.2673,39.1359,39.1774,345500.0
2007-10-26 12:00:00,56.63,56.73,56.59,56.65,326900.0,39.1774,39.2466,39.1497,39.1912,326900.0
2007-10-26 12:30:00,56.64,56.71,56.62,56.7,291000.0,39.1843,39.2327,39.1705,39.2258,291000.0
2007-10-26 13:00:00,56.7,56.95,56.68,56.88,778100.0,39.2258,39.3988,39.212,39.3503,778100.0
2007-10-26 13:30:00,56.88,56.99,56.8,56.9,448500.0,39.3503,39.4264,39.295,39.3642,448500.0
2007-10-26 14:00:00,56.91,57.2,56.87,57.03,550000.0,39.3711,39.5717,39.3434,39.4541,550000.0
2007-10-26 14:30:00,57.03,57.19,57.02,57.06,307300.0,39.4541,39.5648,39.4472,39.4749,307300.0
2007-10-26 15:00:00,57.06,57.09,56.86,56.9,578400.0,39.4749,39.4956,39.3365,39.3642,578400.0
2007-10-26 15:30:00,56.9,57.18,56.73,57.18,788300.0,39.3642,39.5579,39.2466,39.5579,788300.0
2007-10-29 09:30:00,56.86,57.34,56.75,56.95,640900.0,39.3365,39.6686,39.2604,39.3988,640900.0
2007-10-29 10:00:00,56.94,56.97,56.44,56.58,563300.0,39.3918,39.4126,39.0459,39.1428,563300.0
2007-10-29 10:30:00,56.58,56.66,56.31,56.47,494300.0,39.1428,39.1981,38.956,39.0667,494300.0
2007-10-29 11:00:00,56.46,56.6,56.3,56.35,666200.0,39.0598,39.1566,38.9491,38.9837,666200.0
2007-10-29 11:30:00,56.35,56.39,56.06,56.13,358000.0,38.9837,39.0114,38.7831,38.8315,358000.0
2007-10-29 12:00:00,56.13,56.26,56.03,56.19,399200.0,38.8315,38.9214,38.7623,38.873,399200.0
2007-10-29 12:30:00,56.19,56.2,56.02,56.03,345200.0,38.873,38.8799,38.7554,38.7623,345200.0
2007-10-29 13:00:00,56.03,56.22,55.86,56.03,572300.0,38.7623,38.8937,38.6447,38.7623,572300.0
2007-10-29 13:30:00,56.04,56.27,55.98,56.17,799300.0,38.7692,38.9283,38.7277,38.8592,799300.0
2007-10-29 14:00:00,56.16,56.28,56.11,56.18,426100.0,38.8522,38.9353,38.8176,38.8661,426100.0
2007-10-29 14:30:00,56.19,56.2,55.91,55.91,453300.0,38.873,38.8799,38.6793,38.6793,453300.0
2007-10-29 15:00:00,55.91,56.46,55.9,56.36,821300.0,38.6793,39.0598,38.6724,38.9906,821300.0
2007-10-29 15:30:00,56.37,56.84,56.3,56.79,1401200.0,38.9975,39.3227,38.9491,39.2881,1401200.0
2007-10-30 09:30:00,56.69,56.85,56.19,56.53,597500.0,39.2189,39.3296,38.873,39.1082,597500.0
2007-10-30 10:00:00,56.51,56.71,56.34,56.6,539400.0,39.0944,39.2327,38.9768,39.1566,539400.0
2007-10-30 10:30:00,56.6,56.92,56.55,56.91,530100.0,39.1566,39.378,39.122,39.3711,530100.0
2007-10-30 11:00:00,56.91,56.91,56.56,56.58,466200.0,39.3711,39.3711,39.129,39.1428,466200.0
2007-10-30 11:30:00,56.58,56.84,56.57,56.74,526900.0,39.1428,39.3227,39.1359,39.2535,526900.0
2007-10-30 12:00:00,56.74,56.8,56.6,56.66,396200.0,39.2535,39.295,39.1566,39.1981,396200.0
2007-10-30 12:30:00,56.66,56.76,56.51,56.71,299600.0,39.1981,39.2673,39.0944,39.2327,299600.0
2007-10-30 13:00:00,56.71,56.75,56.38,56.64,861700.0,39.2327,39.2604,39.0044,39.1843,861700.0
2007-10-30 13:30:00,56.64,56.7,56.58,56.7,463300.0,39.1843,39.2258,39.1428,39.2258,463300.0
2007-10-30 14:00:00,56.69,56.81,56.66,56.8,233800.0,39.2189,39.3019,39.1981,39.295,233800.0
2007-10-30 14:30:00,56.79,56.97,56.79,56.9,494600.0,39.2881,39.4126,39.2881,39.3642,494600.0
2007-10-30 15:00:00,56.9,57.08,56.89,56.95,443500.0,39.3642,39.4887,39.3573,39.3988,443500.0
2007-10-30 15:30:00,56.95,57.12,56.8,57.03,1310000.0,39.3988,39.5164,39.295,39.4541,1310000.0
2007-10-31 09:30:00,56.85,57.21,56.78,57.16,704400.0,39.3296,39.5786,39.2812,39.544,704400.0
2007-10-31 10:00:00,57.19,57.37,57.16,57.3,498000.0,39.5648,39.6893,39.544,39.6409,498000.0
2007-10-31 10:30:00,57.3,57.44,57.22,57.36,307300.0,39.6409,39.7378,39.5856,39.6824,307300.0
2007-10-31 11:00:00,57.37,57.63,57.36,57.61,410800.0,39.6893,39.8692,39.6824,39.8554,410800.0
2007-10-31 11:30:00,57.61,57.82,57.52,57.55,592200.0,39.8554,40.0006,39.7931,39.8139,592200.0
2007-10-31 12:00:00,57.55,57.55,57.41,57.52,597800.0,39.8139,39.8139,39.717,39.7931,597800.0
2007-10-31 12:30:00,57.52,57.56,57.46,57.55,273600.0,39.7931,39.8208,39.7516,39.8139,273600.0
2007-10-31 13:00:00,57.55,57.8,57.55,57.71,360400.0,39.8139,39.9868,39.8139,39.9245,360400.0
2007-10-31 13:30:00,57.71,57.8,57.46,57.75,549400.0,39.9245,39.9868,39.7516,39.9522,549400.0
2007-10-31 14:00:00,57.76,57.78,57.4,57.56,1189300.0,39.9591,39.973,39.7101,39.8208,1189300.0
2007-10-31 14:30:00,57.56,58.0,57.5,57.95,1018900.0,39.8208,40.1252,39.7793,40.0906,1018900.0
2007-10-31 15:00:00,57.96,58.0,57.66,57.88,1065700.0,40.0975,40.1252,39.89,40.0422,1065700.0
2007-10-31 15:30:00,57.86,58.18,57.83,58.12,1219300.0,40.0283,40.2497,40.0076,40.2082,1219300.0
2007-11-01 09:30:00,57.89,58.48,57.79,57.94,703100.0,40.0491,40.4572,39.9799,40.0837,703100.0
2007-11-01 10:00:00,57.94,58.1,57.77,57.94,728000.0,40.0837,40.1944,39.9661,40.0837,728000.0
2007-11-01 10:30:00,57.94,58.13,57.9,57.94,425900.0,40.0837,40.2151,40.056,40.0837,425900.0
2007-11-01 11:00:00,57.94,57.97,57.59,57.75,644200.0,40.0837,40.1044,39.8415,39.9522,644200.0
2007-11-01 11:30:00,57.75,57.77,57.3,57.5,653900.0,39.9522,39.9661,39.6409,39.7793,653900.0
2007-11-01 12:00:00,57.51,57.66,57.34,57.35,632200.0,39.7862,39.89,39.6686,39.6755,632200.0
2007-11-01 12:30:00,57.35,57.51,57.32,57.39,323300.0,39.6755,39.7862,39.6547,39.7032,323300.0
2007-11-01 13:00:00,57.39,57.5,57.27,57.48,272600.0,39.7032,39.7793,39.6201,39.7654,272600.0
2007-11-01 13:30:00,57.48,57.52,57.33,57.38,378200.0,39.7654,39.7931,39.6617,39.6962,378200.0
2007-11-01 14:00:00,57.38,57.56,57.3,57.39,396200.0,39.6962,39.8208,39.6409,39.7032,396200.0
2007-11-01 14:30:00,57.4,57.52,57.26,57.35,652500.0,39.7101,39.7931,39.6132,39.6755,652500.0
2007-11-01 15:00:00,57.37,57.41,56.96,57.04,1422800.0,39.6893,39.717,39.4057,39.461,1422800.0
2007-11-01 15:30:00,57.05,57.36,56.98,57.28,2160500.0,39.4679,39.6824,39.4195,39.6271,2160500.0
2007-11-02 09:30:00,57.39,57.56,56.55,56.89,1788300.0,39.7032,39.8208,39.122,39.3573,1788300.0
2007-11-02 10:00:00,56.89,57.4,56.8,56.89,1049400.0,39.3573,39.7101,39.295,39.3573,1049400.0
2007-11-02 10:30:00,56.9,57.4,56.87,57.02,1372400.0,39.3642,39.7101,39.3434,39.4472,1372400.0
2007-11-02 11:00:00,57.0,57.18,56.47,56.53,1205000.0,39.4334,39.5579,39.0667,39.1082,1205000.0
2007-11-02 11:30:00,56.54,56.6,56.22,56.32,905000.0,39.1151,39.1566,38.8937,38.9629,905000.0
2007-11-02 12:00:00,56.33,56.51,56.26,56.4,804700.0,38.9698,39.0944,38.9214,39.0183,804700.0
2007-11-02 12:30:00,56.41,56.74,56.35,56.68,749300.0,39.0252,39.2535,38.9837,39.212,749300.0
2007-11-02 13:00:00,56.68,56.81,56.48,56.58,443900.0,39.212,39.3019,39.0736,39.1428,443900.0
2007-11-02 13:30:00,56.58,56.65,56.39,56.51,658400.0,39.1428,39.1912,39.0114,39.0944,658400.0
2007-11-02 14:00:00,56.5,56.5,56.26,56.39,550000.0,39.0875,39.0875,38.9214,39.0114,550000.0
2007-11-02 14:30:00,56.4,56.65,56.39,56.46,824500.0,39.0183,39.1912,39.0114,39.0598,824500.0
2007-11-02 15:00:00,56.45,56.75,56.45,56.63,891200.0,39.0529,39.2604,39.0529,39.1774,891200.0
2007-11-02 15:30:00,56.64,56.69,56.43,56.68,1753200.0,39.1843,39.2189,39.039,39.212,1753200.0
2007-11-05 09:30:00,56.56,56.99,55.69,56.27,1256200.0,39.129,39.4264,38.5271,38.9283,1256200.0
2007-11-05 10:00:00,56.29,56.49,56.2,56.3,2219300.0,38.9422,39.0805,38.8799,38.9491,2219300.0
2007-11-05 10:30:00,56.3,56.48,55.93,56.4,505100.0,38.9491,39.0736,38.6931,39.0183,505100.0
2007-11-05 11:00:00,56.4,56.58,56.25,56.26,392800.0,39.0183,39.1428,38.9145,38.9214,392800.0
2007-11-05 11:30:00,56.26,56.38,56.15,56.33,473700.0,38.9214,39.0044,38.8453,38.9698,473700.0
2007-11-05 12:00:00,56.33,56.61,56.3,56.6,395700.0,38.9698,39.1636,38.9491,39.1566,395700.0
2007-11-05 12:30:00,56.6,56.8,56.59,56.78,256400.0,39.1566,39.295,39.1497,39.2812,256400.0
2007-11-05 13:00:00,56.79,56.94,56.7,56.77,396900.0,39.2881,39.3918,39.2258,39.2742,396900.0
2007-11-05 13:30:00,56.77,56.81,56.55,56.62,346300.0,39.2742,39.3019,39.122,39.1705,346300.0
2007-11-05 14:00:00,56.62,56.81,56.59,56.79,521100.0,39.1705,39.3019,39.1497,39.2881,521100.0
2007-11-05 14:30:00,56.79,57.08,56.7,57.06,564100.0,39.2881,39.4887,39.2258,39.4749,564100.0
2007-11-05 15:00:00,57.07,57.4,57.07,57.36,777100.0,39.4818,39.7101,39.4818,39.6824,777100.0
2007-11-05 15:30:00,57.37,57.57,57.3,57.45,1281700.0,39.6893,39.8277,39.6409,39.7447,1281700.0
2007-11-06 09:30:00,57.19,57.48,56.98,57.46,699800.0,39.5648,39.7654,39.4195,39.7516,699800.0
2007-11-06 10:00:00,57.46,57.9,57.45,57.56,860100.0,39.7516,40.056,39.7447,39.8208,860100.0
2007-11-06 10:30:00,57.55,57.71,57.21,57.64,527500.0,39.8139,39.9245,39.5786,39.8761,527500.0
2007-11-06 11:00:00,57.64,57.64,57.35,57.53,442400.0,39.8761,39.8761,39.6755,39.8,442400.0
2007-11-06 11:30:00,57.54,57.68,57.3,57.47,269700.0,39.8069,39.9038,39.6409,39.7585,269700.0
2007-11-06 12:00:00,57.5,57.55,57.32,57.5,323600.0,39.7793,39.8139,39.6547,39.7793,323600.0
2007-11-06 12:30:00,57.51,57.57,57.41,57.5,156200.0,39.7862,39.8277,39.717,39.7793,156200.0
2007-11-06 13:00:00,57.5,57.54,57.32,57.37,237600.0,39.7793,39.8069,39.6547,39.6893,237600.0
2007-11-06 13:30:00,57.37,57.65,57.35,57.38,267900.0,39.6893,39.883,39.6755,39.6962,267900.0
2007-11-06 14:00:00,57.38,57.71,57.25,57.58,456300.0,39.6962,39.9245,39.6063,39.8346,456300.0
2007-11-06 14:30:00,57.56,57.72,57.53,57.67,430400.0,39.8208,39.9315,39.8,39.8969,430400.0
2007-11-06 15:00:00,57.66,57.83,57.6,57.79,520100.0,39.89,40.0076,39.8484,39.9799,520100.0
2007-11-06 15:30:00,57.79,57.9,57.75,57.9,1016900.0,39.9799,40.056,39.9522,40.056,1016900.0
2007-11-07 09:30:00,57.27,57.75,57.16,57.49,976200.0,39.6201,39.9522,39.544,39.7723,976200.0
2007-11-07 10:00:00,57.49,57.84,57.37,57.54,865800.0,39.7723,40.0145,39.6893,39.8069,865800.0
2007-11-07 10:30:00,57.55,57.81,57.47,57.66,985800.0,39.8139,39.9937,39.7585,39.89,985800.0
2007-11-07 11:00:00,57.65,57.81,57.56,57.8,382200.0,39.883,39.9937,39.8208,39.9868,382200.0
2007-11-07 11:30:00,57.81,57.85,57.49,57.58,398100.0,39.9937,40.0214,39.7723,39.8346,398100.0
2007-11-07 12:00:00,57.59,57.6,56.92,57.04,731200.0,39.8415,39.8484,39.378,39.461,731200.0
2007-11-07 12:30:00,57.05,57.32,57.0,57.1,479300.0,39.4679,39.6547,39.4334,39.5025,479300.0
2007-11-07 13:00:00,57.11,57.13,56.54,56.71,639500.0,39.5095,39.5233,39.1151,39.2327,639500.0
2007-11-07 13:30:00,56.71,56.81,56.62,56.7,462200.0,39.2327,39.3019,39.1705,39.2258,462200.0
2007-11-07 14:00:00,56.69,56.82,56.66,56.75,547500.0,39.2189,39.3088,39.1981,39.2604,547500.0
2007-11-07 14:30:00,56.74,56.81,56.52,56.68,680600.0,39.2535,39.3019,39.1013,39.212,680600.0
2007-11-07 15:00:00,56.69,56.87,56.46,56.49,654800.0,39.2189,39.3434,39.0598,39.0805,654800.0
2007-11-07 15:30:00,56.5,56.6,56.15,56.29,1291400.0,39.0875,39.1566,38.8453,38.9422,1291400.0
2007-11-08 09:30:00,56.94,56.99,56.26,56.62,1245800.0,39.3918,39.4264,38.9214,39.1705,1245800.0
2007-11-08 10:00:00,56.61,57.07,56.5,56.81,944800.0,39.1636,39.4818,39.0875,39.3019,944800.0
2007-11-08 10:30:00,56.83,57.01,56.72,56.97,481700.0,39.3157,39.4403,39.2396,39.4126,481700.0
2007-11-08 11:00:00,56.97,57.05,56.56,56.64,580300.0,39.4126,39.4679,39.129,39.1843,580300.0
2007-11-08 11:30:00,56.64,56.79,56.3,56.73,502600.0,39.1843,39.2881,38.9491,39.2466,502600.0
2007-11-08 12:00:00,56.71,56.9,56.65,56.74,514800.0,39.2327,39.3642,39.1912,39.2535,514800.0
2007-11-08 12:30:00,56.74,56.81,56.26,56.5,521400.0,39.2535,39.3019,38.9214,39.0875,521400.0
2007-11-08 13:00:00,56.5,56.59,56.19,56.49,712300.0,39.0875,39.1497,38.873,39.0805,712300.0
2007-11-08 13:30:00,56.5,56.67,56.32,56.42,679300.0,39.0875,39.2051,38.9629,39.0321,679300.0
2007-11-08 14:00:00,56.42,56.46,56.19,56.3,597700.0,39.0321,39.0598,38.873,38.9491,597700.0
2007-11-08 14:30:00,56.3,56.65,56.04,56.18,715200.0,38.9491,39.1912,38.7692,38.8661,715200.0
2007-11-08 15:00:00,56.18,56.3,56.07,56.19,1144800.0,38.8661,38.9491,38.79,38.873,1144800.0
2007-11-08 15:30:00,56.2,56.2,55.98,55.98,1888200.0,38.8799,38.8799,38.7277,38.7277,1888200.0
2007-11-09 09:30:00,55.67,55.95,55.11,55.36,1011600.0,38.5132,38.707,38.1258,38.2988,1011600.0
2007-11-09 10:00:00,55.36,55.65,55.12,55.23,1044600.0,38.2988,38.4994,38.1327,38.2088,1044600.0
2007-11-09 10:30:00,55.24,55.4,54.84,54.93,643700.0,38.2158,38.3265,37.939,38.0013,643700.0
2007-11-09 11:00:00,54.92,55.2,54.83,55.0,987900.0,37.9944,38.1881,37.9321,38.0497,987900.0
2007-11-09 11:30:00,55.0,55.1,54.78,55.01,459600.0,38.0497,38.1189,37.8975,38.0566,459600.0
2007-11-09 12:00:00,55.01,55.01,54.75,54.86,460100.0,38.0566,38.0566,37.8768,37.9529,460100.0
2007-11-09 12:30:00,54.85,54.93,54.56,54.58,388400.0,37.946,38.0013,37.7453,37.7592,388400.0
2007-11-09 13:00:00,54.58,54.65,54.11,54.17,1034100.0,37.7592,37.8076,37.434,37.4755,1034100.0
2007-11-09 13:30:00,54.17,54.2,54.09,54.12,1033100.0,37.4755,37.4963,37.4202,37.4409,1033100.0
2007-11-09 14:00:00,54.12,54.41,54.01,54.39,856200.0,37.4409,37.6416,37.3648,37.6277,856200.0
2007-11-09 14:30:00,54.38,54.76,54.34,54.5,585900.0,37.6208,37.8837,37.5931,37.7038,585900.0
2007-11-09 15:00:00,54.5,54.97,54.5,54.9,524900.0,37.7038,38.029,37.7038,37.9805,524900.0
2007-11-09 15:30:00,54.89,54.9,54.18,54.18,1510000.0,37.9736,37.9805,37.4824,37.4824,1510000.0
2007-11-12 09:30:00,54.0,54.5,53.78,54.37,894700.0,37.3579,37.7038,37.2057,37.6139,894700.0
2007-11-12 10:00:00,54.36,54.83,54.2,54.57,763400.0,37.607,37.9321,37.4963,37.7523,763400.0
2007-11-12 10:30:00,54.57,54.63,54.34,54.6,418400.0,37.7523,37.7938,37.5931,37.773,418400.0
2007-11-12 11:00:00,54.59,54.86,54.48,54.65,418500.0,37.7661,37.9529,37.69,37.8076,418500.0
2007-11-12 11:30:00,54.64,54.76,54.56,54.69,302500.0,37.8007,37.8837,37.7453,37.8353,302500.0
2007-11-12 12:00:00,54.7,54.84,54.63,54.82,294300.0,37.8422,37.939,37.7938,37.9252,294300.0
2007-11-12 12:30:00,54.83,54.92,54.77,54.78,273800.0,37.9321,37.9944,37.8906,37.8975,273800.0
2007-11-12 13:00:00,54.8,54.97,54.76,54.94,363900.0,37.9114,38.029,37.8837,38.0082,363900.0
2007-11-12 13:30:00,54.94,54.99,54.63,54.96,401800.0,38.0082,38.0428,37.7938,38.0221,401800.0
2007-11-12 14:00:00,54.96,55.16,54.93,54.96,743400.0,38.0221,38.1604,38.0013,38.0221,743400.0
2007-11-12 14:30:00,54.97,55.32,54.94,55.09,518500.0,38.029,38.2711,38.0082,38.112,518500.0
2007-11-12 15:00:00,55.09,55.09,54.76,54.92,764600.0,38.112,38.112,37.8837,37.9944,764600.0
2007-11-12 15:30:00,54.92,55.11,54.42,54.5,1378100.0,37.9944,38.1258,37.6485,37.7038,1378100.0
2007-11-13 09:30:00,54.3,54.4,53.85,54.11,905600.0,37.5655,37.6346,37.2541,37.434,905600.0
2007-11-13 10:00:00,54.1,54.23,54.05,54.07,568600.0,37.4271,37.517,37.3925,37.4063,568600.0
2007-11-13 10:30:00,54.08,54.13,53.68,53.71,515500.0,37.4133,37.4479,37.1365,37.1573,515500.0
2007-11-13 11:00:00,53.71,53.83,53.56,53.77,719900.0,37.1573,37.2403,37.0535,37.1988,719900.0
2007-11-13 11:30:00,53.77,53.78,53.43,53.49,524800.0,37.1988,37.2057,36.9636,37.0051,524800.0
2007-11-13 12:00:00,53.5,53.52,53.36,53.4,476900.0,37.012,37.0258,36.9152,36.9428,476900.0
2007-11-13 12:30:00,53.4,53.45,53.09,53.12,665100.0,36.9428,36.9774,36.7284,36.7491,665100.0
2007-11-13 13:00:00,53.12,53.27,53.09,53.24,479800.0,36.7491,36.8529,36.7284,36.8321,479800.0
2007-11-13 13:30:00,53.24,53.84,53.23,53.71,649600.0,36.8321,37.2472,36.8252,37.1573,649600.0
2007-11-13 14:00:00,53.7,53.92,53.58,53.71,681400.0,37.1504,37.3026,37.0674,37.1573,681400.0
2007-11-13 14:30:00,53.71,53.75,53.55,53.65,417000.0,37.1573,37.185,37.0466,37.1158,417000.0
2007-11-13 15:00:00,53.65,54.07,53.65,54.0,834800.0,37.1158,37.4063,37.1158,37.3579,834800.0
2007-11-13 15:30:00,54.0,54.44,53.99,54.41,2056200.0,37.3579,37.6623,37.351,37.6416,2056200.0
2007-11-14 09:30:00,53.67,53.79,53.26,53.69,1366400.0,37.1296,37.2126,36.846,37.1435,1366400.0
2007-11-14 10:00:00,53.69,54.02,53.69,53.96,829100.0,37.1435,37.3718,37.1435,37.3302,829100.0
2007-11-14 10:30:00,53.96,54.02,53.82,53.83,550200.0,37.3302,37.3718,37.2334,37.2403,550200.0
2007-11-14 11:00:00,53.83,53.88,53.51,53.77,608000.0,37.2403,37.2749,37.0189,37.1988,608000.0
2007-11-14 11:30:00,53.77,53.98,53.77,53.96,553600.0,37.1988,37.3441,37.1988,37.3302,553600.0
2007-11-14 12:00:00,53.96,54.06,53.89,54.0,465800.0,37.3302,37.3994,37.2818,37.3579,465800.0
2007-11-14 12:30:00,53.99,54.25,53.98,54.11,412200.0,37.351,37.5309,37.3441,37.434,412200.0
2007-11-14 13:00:00,54.11,54.12,53.99,54.02,469000.0,37.434,37.4409,37.351,37.3718,469000.0
2007-11-14 13:30:00,54.02,54.04,53.75,53.8,430700.0,37.3718,37.3856,37.185,37.2196,430700.0
2007-11-14 14:00:00,53.8,53.93,53.75,53.86,309300.0,37.2196,37.3095,37.185,37.2611,309300.0
2007-11-14 14:30:00,53.85,54.01,53.84,53.91,375600.0,37.2541,37.3648,37.2472,37.2957,375600.0
2007-11-14 15:00:00,53.9,53.97,53.81,53.85,513200.0,37.2887,37.3372,37.2265,37.2541,513200.0
2007-11-14 15:30:00,53.84,53.86,53.41,53.66,1402700.0,37.2472,37.2611,36.9497,37.1227,1402700.0
2007-11-15 09:30:00,54.32,54.7,54.05,54.7,1613300.0,37.5793,37.8422,37.3925,37.8422,1613300.0
2007-11-15 10:00:00,54.7,54.84,54.61,54.75,1100300.0,37.8422,37.939,37.7799,37.8768,1100300.0
2007-11-15 10:30:00,54.74,55.06,54.67,55.01,1005600.0,37.8699,38.0912,37.8214,38.0566,1005600.0
2007-11-15 11:00:00,55.01,55.19,54.96,55.01,676300.0,38.0566,38.1812,38.0221,38.0566,676300.0
2007-11-15 11:30:00,55.01,55.03,54.62,54.74,667300.0,38.0566,38.0705,37.7868,37.8699,667300.0
2007-11-15 12:00:00,54.74,54.85,54.49,54.5,822000.0,37.8699,37.946,37.6969,37.7038,822000.0
2007-11-15 12:30:00,54.5,54.78,54.43,54.77,792500.0,37.7038,37.8975,37.6554,37.8906,792500.0
2007-11-15 13:00:00,54.76,54.93,54.63,54.73,498800.0,37.8837,38.0013,37.7938,37.8629,498800.0
2007-11-15 13:30:00,54.74,54.81,54.6,54.65,492500.0,37.8699,37.9183,37.773,37.8076,492500.0
2007-11-15 14:00:00,54.65,54.77,54.63,54.73,462000.0,37.8076,37.8906,37.7938,37.8629,462000.0
2007-11-15 14:30:00,54.74,54.85,54.56,54.62,527300.0,37.8699,37.946,37.7453,37.7868,527300.0
2007-11-15 15:00:00,54.62,54.81,54.52,54.75,594900.0,37.7868,37.9183,37.7177,37.8768,594900.0
2007-11-15 15:30:00,54.74,54.99,54.5,54.77,1887000.0,37.8699,38.0428,37.7038,37.8906,1887000.0
2007-11-16 09:30:00,54.92,55.2,54.5,54.71,3576900.0,37.9944,38.1881,37.7038,37.8491,3576900.0
2007-11-16 10:00:00,54.7,55.05,54.65,54.86,1855200.0,37.8422,38.0843,37.8076,37.9529,1855200.0
2007-11-16 10:30:00,54.85,54.96,54.82,54.85,1189100.0,37.946,38.0221,37.9252,37.946,1189100.0
2007-11-16 11:00:00,54.86,55.37,54.86,55.32,753500.0,37.9529,38.3057,37.9529,38.2711,753500.0
2007-11-16 11:30:00,55.32,55.68,55.24,55.66,849100.0,38.2711,38.5202,38.2158,38.5063,849100.0
2007-11-16 12:00:00,55.66,55.71,55.58,55.65,591400.0,38.5063,38.5409,38.451,38.4994,591400.0
2007-11-16 12:30:00,55.65,55.97,55.59,55.86,964900.0,38.4994,38.7208,38.4579,38.6447,964900.0
2007-11-16 13:00:00,55.85,55.96,55.62,55.75,550400.0,38.6378,38.7139,38.4787,38.5686,550400.0
2007-11-16 13:30:00,55.75,55.82,55.52,55.53,668500.0,38.5686,38.617,38.4095,38.4164,668500.0
2007-11-16 14:00:00,55.54,55.56,55.17,55.47,782600.0,38.4233,38.4371,38.1673,38.3749,782600.0
2007-11-16 14:30:00,55.49,55.56,55.2,55.54,643300.0,38.3887,38.4371,38.1881,38.4233,643300.0
2007-11-16 15:00:00,55.54,55.87,55.54,55.82,647300.0,38.4233,38.6516,38.4233,38.617,647300.0
2007-11-16 15:30:00,55.82,55.82,55.44,55.5,2278600.0,38.617,38.617,38.3541,38.3956,2278600.0
2007-11-19 09:30:00,55.45,55.78,55.17,55.65,744500.0,38.361,38.5893,38.1673,38.4994,744500.0
2007-11-19 10:00:00,55.63,55.64,55.35,55.41,491400.0,38.4856,38.4925,38.2919,38.3334,491400.0
2007-11-19 10:30:00,55.41,55.45,54.94,55.1,634600.0,38.3334,38.361,38.0082,38.1189,634600.0
2007-11-19 11:00:00,55.09,55.21,54.87,54.94,445100.0,38.112,38.195,37.9598,38.0082,445100.0
2007-11-19 11:30:00,54.95,55.11,54.93,55.05,567700.0,38.0151,38.1258,38.0013,38.0843,567700.0
2007-11-19 12:00:00,55.04,55.52,54.92,55.22,988700.0,38.0774,38.4095,37.9944,38.2019,988700.0
2007-11-19 12:30:00,55.22,55.38,54.95,54.95,224300.0,38.2019,38.3126,38.0151,38.0151,224300.0
2007-11-19 13:00:00,54.95,55.08,54.89,55.01,332400.0,38.0151,38.1051,37.9736,38.0566,332400.0
2007-11-19 13:30:00,55.0,55.1,54.61,54.65,287100.0,38.0497,38.1189,37.7799,37.8076,287100.0
2007-11-19 14:00:00,54.65,54.8,54.53,54.77,513500.0,37.8076,37.9114,37.7246,37.8906,513500.0
2007-11-19 14:30:00,54.78,55.07,54.75,54.84,313600.0,37.8975,38.0982,37.8768,37.939,313600.0
2007-11-19 15:00:00,54.84,54.84,54.53,54.68,503200.0,37.939,37.939,37.7246,37.8284,503200.0
2007-11-19 15:30:00,54.67,54.86,54.52,54.69,1084800.0,37.8214,37.9529,37.7177,37.8353,1084800.0
2007-11-20 09:30:00,54.59,54.75,54.15,54.58,683400.0,37.7661,37.8768,37.4617,37.7592,683400.0
2007-11-20 10:00:00,54.59,54.95,54.49,54.56,629100.0,37.7661,38.0151,37.6969,37.7453,629100.0
2007-11-20 10:30:00,54.55,55.31,54.55,55.26,528000.0,37.7384,38.2642,37.7384,38.2296,528000.0
2007-11-20 11:00:00,55.26,55.4,55.19,55.34,371700.0,38.2296,38.3265,38.1812,38.2849,371700.0
2007-11-20 11:30:00,55.34,55.34,54.96,54.98,306600.0,38.2849,38.2849,38.0221,38.0359,306600.0
2007-11-20 12:00:00,54.98,55.03,54.85,54.87,308300.0,38.0359,38.0705,37.946,37.9598,308300.0
2007-11-20 12:30:00,54.87,55.05,54.75,54.92,328500.0,37.9598,38.0843,37.8768,37.9944,328500.0
2007-11-20 13:00:00,54.92,54.94,54.42,54.47,365300.0,37.9944,38.0082,37.6485,37.6831,365300.0
2007-11-20 13:30:00,54.5,54.83,54.48,54.64,420000.0,37.7038,37.9321,37.69,37.8007,420000.0
2007-11-20 14:00:00,54.63,54.77,53.79,53.84,716100.0,37.7938,37.8906,37.2126,37.2472,716100.0
2007-11-20 14:30:00,53.82,54.0,53.62,53.9,629100.0,37.2334,37.3579,37.095,37.2887,629100.0
2007-11-20 15:00:00,53.91,53.97,53.27,53.94,917000.0,37.2957,37.3372,36.8529,37.3164,917000.0
2007-11-20 15:30:00,53.94,54.47,53.94,54.15,1303200.0,37.3164,37.6831,37.3164,37.4617,1303200.0
2007-11-21 09:30:00,53.87,53.94,53.29,53.4,1032300.0,37.268,37.3164,36.8667,36.9428,1032300.0
2007-11-21 10:00:00,53.4,53.41,53.14,53.19,883000.0,36.9428,36.9497,36.763,36.7975,883000.0
2007-11-21 10:30:00,53.19,53.27,52.59,53.08,1358200.0,36.7975,36.8529,36.3825,36.7214,1358200.0
2007-11-21 11:00:00,53.07,53.1,52.82,53.01,643300.0,36.7145,36.7353,36.5416,36.673,643300.0
2007-11-21 11:30:00,53.0,53.32,53.0,53.14,488400.0,36.6661,36.8875,36.6661,36.763,488400.0
2007-11-21 12:00:00,53.14,53.14,52.73,53.02,478800.0,36.763,36.763,36.4793,36.6799,478800.0
2007-11-21 12:30:00,53.02,53.48,52.99,53.4,417500.0,36.6799,36.9982,36.6592,36.9428,417500.0
2007-11-21 13:00:00,53.4,53.5,53.14,53.16,391500.0,36.9428,37.012,36.763,36.7768,391500.0
2007-11-21 13:30:00,53.17,53.26,53.03,53.17,373400.0,36.7837,36.846,36.6869,36.7837,373400.0
2007-11-21 14:00:00,53.19,53.45,53.19,53.32,328400.0,36.7975,36.9774,36.7975,36.8875,328400.0
2007-11-21 14:30:00,53.32,53.48,53.24,53.41,301900.0,36.8875,36.9982,36.8321,36.9497,301900.0
2007-11-21 15:00:00,53.41,53.52,53.01,53.12,539500.0,36.9497,37.0258,36.673,36.7491,539500.0
2007-11-21 15:30:00,53.11,53.15,52.79,52.8,700700.0,36.7422,36.7699,36.5208,36.5277,700700.0
2007-11-23 09:30:00,53.51,53.55,52.92,53.04,445000.0,37.0189,37.0466,36.6108,36.6938,445000.0
2007-11-23 10:00:00,53.06,53.42,52.94,53.42,325800.0,36.7076,36.9567,36.6246,36.9567,325800.0
2007-11-23 10:30:00,53.43,53.55,53.29,53.36,258400.0,36.9636,37.0466,36.8667,36.9152,258400.0
2007-11-23 11:00:00,53.36,53.51,53.35,53.43,190000.0,36.9152,37.0189,36.9082,36.9636,190000.0
2007-11-23 11:30:00,53.43,53.54,53.36,53.48,232200.0,36.9636,37.0397,36.9152,36.9982,232200.0
2007-11-23 12:00:00,53.48,53.8,53.47,53.71,267100.0,36.9982,37.2196,36.9913,37.1573,267100.0
2007-11-23 12:30:00,53.73,53.8,53.52,53.72,927300.0,37.1711,37.2196,37.0258,37.1642,927300.0
2007-11-26 09:30:00,53.55,53.73,53.13,53.71,536500.0,37.0466,37.1711,36.756,37.1573,536500.0
2007-11-26 10:00:00,53.71,53.94,53.53,53.57,443500.0,37.1573,37.3164,37.0328,37.0604,443500.0
2007-11-26 10:30:00,53.58,53.67,53.44,53.62,285000.0,37.0674,37.1296,36.9705,37.095,285000.0
2007-11-26 11:00:00,53.63,53.7,53.14,53.16,376600.0,37.1019,37.1504,36.763,36.7768,376600.0
2007-11-26 11:30:00,53.14,53.34,53.14,53.33,250000.0,36.763,36.9013,36.763,36.8944,250000.0
2007-11-26 12:00:00,53.33,53.58,53.24,53.48,340600.0,36.8944,37.0674,36.8321,36.9982,340600.0
2007-11-26 12:30:00,53.47,53.77,53.41,53.59,226200.0,36.9913,37.1988,36.9497,37.0743,226200.0
2007-11-26 13:00:00,53.59,53.7,53.38,53.46,206800.0,37.0743,37.1504,36.929,36.9843,206800.0
2007-11-26 13:30:00,53.46,53.48,53.15,53.22,212200.0,36.9843,36.9982,36.7699,36.8183,212200.0
2007-11-26 14:00:00,53.22,53.39,53.14,53.36,309500.0,36.8183,36.9359,36.763,36.9152,309500.0
2007-11-26 14:30:00,53.36,53.48,53.22,53.26,282200.0,36.9152,36.9982,36.8183,36.846,282200.0
2007-11-26 15:00:00,53.25,53.27,52.86,52.94,543600.0,36.8391,36.8529,36.5693,36.6246,543600.0
2007-11-26 15:30:00,52.95,53.13,52.66,52.68,1323000.0,36.6315,36.756,36.4309,36.4447,1323000.0
2007-11-27 09:30:00,52.91,53.63,52.57,53.41,724600.0,36.6038,37.1019,36.3686,36.9497,724600.0
2007-11-27 10:00:00,53.41,53.52,53.1,53.34,662200.0,36.9497,37.0258,36.7353,36.9013,662200.0
2007-11-27 10:30:00,53.33,53.65,53.27,53.64,534500.0,36.8944,37.1158,36.8529,37.1089,534500.0
2007-11-27 11:00:00,53.65,53.65,53.3,53.33,532200.0,37.1158,37.1158,36.8736,36.8944,532200.0
2007-11-27 11:30:00,53.32,53.49,53.26,53.26,310600.0,36.8875,37.0051,36.846,36.846,310600.0
2007-11-27 12:00:00,53.26,53.3,53.12,53.23,256500.0,36.846,36.8736,36.7491,36.8252,256500.0
2007-11-27 12:30:00,53.21,53.65,53.21,53.52,328800.0,36.8114,37.1158,36.8114,37.0258,328800.0
2007-11-27 13:00:00,53.53,53.57,53.43,53.54,222300.0,37.0328,37.0604,36.9636,37.0397,222300.0
2007-11-27 13:30:00,53.55,53.56,53.31,53.41,290200.0,37.0466,37.0535,36.8806,36.9497,290200.0
2007-11-27 14:00:00,53.4,53.55,53.22,53.5,505600.0,36.9428,37.0466,36.8183,37.012,505600.0
2007-11-27 14:30:00,53.49,53.57,53.21,53.35,621100.0,37.0051,37.0604,36.8114,36.9082,621100.0
2007-11-27 15:00:00,53.35,53.5,53.25,53.31,712600.0,36.9082,37.012,36.8391,36.8806,712600.0
2007-11-27 15:30:00,53.32,54.02,53.28,53.99,1393900.0,36.8875,37.3718,36.8598,37.351,1393900.0
2007-11-28 09:30:00,53.51,54.07,53.35,53.65,1065300.0,37.0189,37.4063,36.9082,37.1158,1065300.0
2007-11-28 10:00:00,53.65,53.75,53.13,53.51,768300.0,37.1158,37.185,36.756,37.0189,768300.0
2007-11-28 10:30:00,53.5,54.31,53.48,54.1,652600.0,37.012,37.5724,36.9982,37.4271,652600.0
2007-11-28 11:00:00,54.11,54.22,53.96,53.98,294600.0,37.434,37.5101,37.3302,37.3441,294600.0
2007-11-28 11:30:00,53.98,54.05,53.85,53.94,321000.0,37.3441,37.3925,37.2541,37.3164,321000.0
2007-11-28 12:00:00,53.95,54.22,53.94,54.04,353100.0,37.3233,37.5101,37.3164,37.3856,353100.0
2007-11-28 12:30:00,54.05,54.17,54.02,54.15,210100.0,37.3925,37.4755,37.3718,37.4617,210100.0
2007-11-28 13:00:00,54.15,54.5,54.1,54.46,439100.0,37.4617,37.7038,37.4271,37.6762,439100.0
2007-11-28 13:30:00,54.47,54.7,54.37,54.61,478100.0,37.6831,37.8422,37.6139,37.7799,478100.0
2007-11-28 14:00:00,54.62,54.76,54.43,54.49,401400.0,37.7868,37.8837,37.6554,37.6969,401400.0
2007-11-28 14:30:00,54.49,54.7,54.25,54.44,423900.0,37.6969,37.8422,37.5309,37.6623,423900.0
2007-11-28 15:00:00,54.45,54.66,54.23,54.63,780100.0,37.6692,37.8145,37.517,37.7938,780100.0
2007-11-28 15:30:00,54.63,54.74,54.38,54.71,1658500.0,37.7938,37.8699,37.6208,37.8491,1658500.0
2007-11-29 09:30:00,54.8,54.84,54.37,54.74,630200.0,37.9114,37.939,37.6139,37.8699,630200.0
2007-11-29 10:00:00,54.74,54.9,54.58,54.87,472000.0,37.8699,37.9805,37.7592,37.9598,472000.0
2007-11-29 10:30:00,54.88,55.19,54.82,55.06,538700.0,37.9667,38.1812,37.9252,38.0912,538700.0
2007-11-29 11:00:00,55.04,55.1,54.9,54.97,338400.0,38.0774,38.1189,37.9805,38.029,338400.0
2007-11-29 11:30:00,54.98,55.19,54.94,54.95,350500.0,38.0359,38.1812,38.0082,38.0151,350500.0
2007-11-29 12:00:00,54.95,55.15,54.94,55.14,217800.0,38.0151,38.1535,38.0082,38.1466,217800.0
2007-11-29 12:30:00,55.14,55.24,54.96,54.98,435300.0,38.1466,38.2158,38.0221,38.0359,435300.0
2007-11-29 13:00:00,54.97,55.2,54.88,55.15,285800.0,38.029,38.1881,37.9667,38.1535,285800.0
2007-11-29 13:30:00,55.15,55.27,54.95,55.24,393400.0,38.1535,38.2365,38.0151,38.2158,393400.0
2007-11-29 14:00:00,55.24,55.48,55.15,55.45,446600.0,38.2158,38.3818,38.1535,38.361,446600.0
2007-11-29 14:30:00,55.46,55.5,55.36,55.47,508300.0,38.368,38.3956,38.2988,38.3749,508300.0
2007-11-29 15:00:00,55.47,55.58,55.33,55.37,559200.0,38.3749,38.451,38.278,38.3057,559200.0
2007-11-29 15:30:00,55.38,55.56,55.25,55.51,882200.0,38.3126,38.4371,38.2227,38.4026,882200.0
2007-11-30 09:30:00,55.7,55.89,55.3,55.87,773200.0,38.534,38.6654,38.2573,38.6516,773200.0
2007-11-30 10:00:00,55.88,55.94,55.71,55.84,564500.0,38.6585,38.7,38.5409,38.6309,564500.0
2007-11-30 10:30:00,55.83,56.11,55.75,56.05,659100.0,38.6239,38.8176,38.5686,38.7761,659100.0
2007-11-30 11:00:00,56.05,56.09,55.68,55.98,518800.0,38.7761,38.8038,38.5202,38.7277,518800.0
2007-11-30 11:30:00,55.98,56.13,55.85,56.03,329400.0,38.7277,38.8315,38.6378,38.7623,329400.0
2007-11-30 12:00:00,56.02,56.03,55.66,55.73,255500.0,38.7554,38.7623,38.5063,38.5548,255500.0
2007-11-30 12:30:00,55.73,55.83,55.64,55.79,165400.0,38.5548,38.6239,38.4925,38.5963,165400.0
2007-11-30 13:00:00,55.8,55.82,55.43,55.7,245900.0,38.6032,38.617,38.3472,38.534,245900.0
2007-11-30 13:30:00,55.7,55.75,55.55,55.58,215500.0,38.534,38.5686,38.4302,38.451,215500.0
2007-11-30 14:00:00,55.59,55.88,55.5,55.86,325300.0,38.4579,38.6585,38.3956,38.6447,325300.0
2007-11-30 14:30:00,55.86,56.01,55.55,55.58,507200.0,38.6447,38.7485,38.4302,38.451,507200.0
2007-11-30 15:00:00,55.58,55.61,55.27,55.42,616100.0,38.451,38.4717,38.2365,38.3403,616100.0
2007-11-30 15:30:00,55.42,55.45,55.22,55.3,1051500.0,38.3403,38.361,38.2019,38.2573,1051500.0
2007-12-03 09:30:00,53.73,54.78,53.67,54.75,1921400.0,37.1711,37.8975,37.1296,37.8768,1921400.0
2007-12-03 10:00:00,54.75,54.92,54.56,54.73,799500.0,37.8768,37.9944,37.7453,37.8629,799500.0
2007-12-03 10:30:00,54.72,55.16,54.72,55.02,846000.0,37.856,38.1604,37.856,38.0636,846000.0
2007-12-03 11:00:00,55.01,55.1,54.9,55.02,417700.0,38.0566,38.1189,37.9805,38.0636,417700.0
2007-12-03 11:30:00,55.03,55.05,54.95,54.96,316700.0,38.0705,38.0843,38.0151,38.0221,316700.0
2007-12-03 12:00:00,54.96,55.1,54.93,55.1,274700.0,38.0221,38.1189,38.0013,38.1189,274700.0
2007-12-03 12:30:00,55.09,55.1,54.96,55.02,319100.0,38.112,38.1189,38.0221,38.0636,319100.0
2007-12-03 13:00:00,55.01,55.09,54.98,55.02,311500.0,38.0566,38.112,38.0359,38.0636,311500.0
2007-12-03 13:30:00,55.01,55.05,54.91,55.01,527000.0,38.0566,38.0843,37.9875,38.0566,527000.0
2007-12-03 14:00:00,55.02,55.12,54.99,54.99,499900.0,38.0636,38.1327,38.0428,38.0428,499900.0
2007-12-03 14:30:00,55.0,55.06,54.9,55.04,638200.0,38.0497,38.0912,37.9805,38.0774,638200.0
2007-12-03 15:00:00,55.03,55.1,54.98,55.09,431200.0,38.0705,38.1189,38.0359,38.112,431200.0
2007-12-03 15:30:00,55.1,55.2,54.94,55.11,827300.0,38.1189,38.1881,38.0082,38.1258,827300.0
2007-12-04 09:30:00,54.89,55.03,54.71,54.84,858400.0,37.9736,38.0705,37.8491,37.939,858400.0
2007-12-04 10:00:00,54.84,54.9,54.6,54.79,781200.0,37.939,37.9805,37.773,37.9045,781200.0
2007-12-04 10:30:00,54.79,54.98,54.7,54.73,555800.0,37.9045,38.0359,37.8422,37.8629,555800.0
2007-12-04 11:00:00,54.73,54.9,54.73,54.89,324700.0,37.8629,37.9805,37.8629,37.9736,324700.0
2007-12-04 11:30:00,54.9,55.18,54.85,55.11,435700.0,37.9805,38.1743,37.946,38.1258,435700.0
2007-12-04 12:00:00,55.12,55.37,55.11,55.29,313800.0,38.1327,38.3057,38.1258,38.2504,313800.0
2007-12-04 12:30:00,55.29,55.45,55.25,55.43,210000.0,38.2504,38.361,38.2227,38.3472,210000.0
2007-12-04 13:00:00,55.42,55.53,55.37,55.41,298700.0,38.3403,38.4164,38.3057,38.3334,298700.0
2007-12-04 13:30:00,55.41,55.42,55.24,55.24,343600.0,38.3334,38.3403,38.2158,38.2158,343600.0
2007-12-04 14:00:00,55.24,55.49,55.06,55.42,576300.0,38.2158,38.3887,38.0912,38.3403,576300.0
2007-12-04 14:30:00,55.41,55.45,55.24,55.29,415200.0,38.3334,38.361,38.2158,38.2504,415200.0
2007-12-04 15:00:00,55.29,55.31,55.0,55.02,355600.0,38.2504,38.2642,38.0497,38.0636,355600.0
2007-12-04 15:30:00,55.03,55.06,54.87,54.93,918300.0,38.0705,38.0912,37.9598,38.0013,918300.0
2007-12-05 09:30:00,54.92,55.22,54.87,54.95,658000.0,37.9944,38.2019,37.9598,38.0151,658000.0
2007-12-05 10:00:00,54.94,55.15,54.91,55.08,655300.0,38.0082,38.1535,37.9875,38.1051,655300.0
2007-12-05 10:30:00,55.07,55.25,55.0,55.25,355800.0,38.0982,38.2227,38.0497,38.2227,355800.0
2007-12-05 11:00:00,55.24,55.26,54.99,55.01,442200.0,38.2158,38.2296,38.0428,38.0566,442200.0
2007-12-05 11:30:00,55.01,55.01,54.85,54.85,450200.0,38.0566,38.0566,37.946,37.946,450200.0
2007-12-05 12:00:00,54.86,54.93,54.71,54.92,406400.0,37.9529,38.0013,37.8491,37.9944,406400.0
2007-12-05 12:30:00,54.92,55.0,54.83,54.88,570900.0,37.9944,38.0497,37.9321,37.9667,570900.0
2007-12-05 13:00:00,54.89,55.0,54.8,54.99,578000.0,37.9736,38.0497,37.9114,38.0428,578000.0
2007-12-05 13:30:00,54.99,55.04,54.9,54.97,624500.0,38.0428,38.0774,37.9805,38.029,624500.0
2007-12-05 14:00:00,54.98,55.09,54.87,54.89,590400.0,38.0359,38.112,37.9598,37.9736,590400.0
2007-12-05 14:30:00,54.89,54.92,54.29,54.67,976900.0,37.9736,37.9944,37.5585,37.8214,976900.0
2007-12-05 15:00:00,54.67,55.01,54.65,54.74,634300.0,37.8214,38.0566,37.8076,37.8699,634300.0
2007-12-05 15:30:00,54.74,54.92,54.42,54.87,1750100.0,37.8699,37.9944,37.6485,37.9598,1750100.0
2007-12-06 09:30:00,54.61,54.79,54.28,54.69,663300.0,37.7799,37.9045,37.5516,37.8353,663300.0
2007-12-06 10:00:00,54.68,54.7,54.3,54.36,689800.0,37.8284,37.8422,37.5655,37.607,689800.0
2007-12-06 10:30:00,54.36,54.49,54.0,54.02,490600.0,37.607,37.6969,37.3579,37.3718,490600.0
2007-12-06 11:00:00,54.02,54.28,53.95,54.26,276800.0,37.3718,37.5516,37.3233,37.5378,276800.0
2007-12-06 11:30:00,54.27,54.29,54.15,54.19,181700.0,37.5447,37.5585,37.4617,37.4894,181700.0
2007-12-06 12:00:00,54.18,54.36,54.17,54.32,262300.0,37.4824,37.607,37.4755,37.5793,262300.0
2007-12-06 12:30:00,54.33,54.54,54.31,54.53,215800.0,37.5862,37.7315,37.5724,37.7246,215800.0
2007-12-06 13:00:00,54.52,54.53,54.43,54.47,190800.0,37.7177,37.7246,37.6554,37.6831,190800.0
2007-12-06 13:30:00,54.45,54.47,54.34,54.39,362900.0,37.6692,37.6831,37.5931,37.6277,362900.0
2007-12-06 14:00:00,54.39,54.63,54.38,54.6,278800.0,37.6277,37.7938,37.6208,37.773,278800.0
2007-12-06 14:30:00,54.6,54.87,54.6,54.86,366100.0,37.773,37.9598,37.773,37.9529,366100.0
2007-12-06 15:00:00,54.87,54.97,54.81,54.95,428900.0,37.9598,38.029,37.9183,38.0151,428900.0
2007-12-06 15:30:00,54.96,55.19,54.89,55.15,878000.0,38.0221,38.1812,37.9736,38.1535,878000.0
2007-12-07 09:30:00,54.02,54.18,53.09,53.26,1936500.0,37.3718,37.4824,36.7284,36.846,1936500.0
2007-12-07 10:00:00,53.25,53.44,52.62,52.88,1689200.0,36.8391,36.9705,36.4032,36.5831,1689200.0
2007-12-07 10:30:00,52.87,52.9,52.7,52.8,1210000.0,36.5762,36.5969,36.4586,36.5277,1210000.0
2007-12-07 11:00:00,52.8,52.9,52.5,52.85,1183000.0,36.5277,36.5969,36.3202,36.5623,1183000.0
2007-12-07 11:30:00,52.85,53.17,52.79,52.91,777700.0,36.5623,36.7837,36.5208,36.6038,777700.0
2007-12-07 12:00:00,52.92,52.92,52.66,52.7,748700.0,36.6108,36.6108,36.4309,36.4586,748700.0
2007-12-07 12:30:00,52.69,52.78,52.57,52.57,512500.0,36.4516,36.5139,36.3686,36.3686,512500.0
2007-12-07 13:00:00,52.58,52.62,52.1,52.27,1191700.0,36.3755,36.4032,36.0435,36.1611,1191700.0
2007-12-07 13:30:00,52.26,52.61,52.22,52.55,1044700.0,36.1542,36.3963,36.1265,36.3548,1044700.0
2007-12-07 14:00:00,52.55,52.64,52.49,52.51,872700.0,36.3548,36.4171,36.3133,36.3271,872700.0
2007-12-07 14:30:00,52.51,53.01,52.26,52.33,1304900.0,36.3271,36.673,36.1542,36.2026,1304900.0
2007-12-07 15:00:00,52.34,52.65,52.17,52.49,1173600.0,36.2095,36.424,36.0919,36.3133,1173600.0
2007-12-07 15:30:00,52.5,52.5,52.02,52.03,3272100.0,36.3202,36.3202,35.9881,35.995,3272100.0
2007-12-10 09:30:00,50.87,50.93,49.62,49.92,3447100.0,35.1925,35.2341,34.3278,34.5353,3447100.0
2007-12-10 10:00:00,49.91,50.35,49.73,50.16,2017500.0,34.5284,34.8328,34.4039,34.7014,2017500.0
2007-12-10 10:30:00,50.15,50.62,50.12,50.45,1340600.0,34.6944,35.0196,34.6737,34.902,1340600.0
2007-12-10 11:00:00,50.46,50.78,50.14,50.74,1135400.0,34.9089,35.1303,34.6875,35.1026,1135400.0
2007-12-10 11:30:00,50.75,50.8,50.3,50.71,932500.0,35.1095,35.1441,34.7982,35.0819,932500.0
2007-12-10 12:00:00,50.72,50.79,50.45,50.54,531800.0,35.0888,35.1372,34.902,34.9642,531800.0
2007-12-10 12:30:00,50.55,50.64,50.47,50.58,688100.0,34.9712,35.0334,34.9158,34.9919,688100.0
2007-12-10 13:00:00,50.59,50.88,50.58,50.76,494700.0,34.9988,35.1995,34.9919,35.1164,494700.0
2007-12-10 13:30:00,50.76,50.91,49.98,50.14,1347000.0,35.1164,35.2202,34.5768,34.6875,1347000.0
2007-12-10 14:00:00,50.14,50.36,49.96,50.0,1150300.0,34.6875,34.8397,34.563,34.5907,1150300.0
2007-12-10 14:30:00,50.01,50.05,49.8,50.05,1087400.0,34.5976,34.6253,34.4523,34.6253,1087400.0
2007-12-10 15:00:00,50.05,50.19,49.99,50.1,751600.0,34.6253,34.7221,34.5837,34.6598,751600.0
2007-12-10 15:30:00,50.09,50.98,50.09,50.98,2498800.0,34.6529,35.2686,34.6529,35.2686,2498800.0
2007-12-11 09:30:00,50.92,50.98,50.41,50.61,995300.0,35.2271,35.2686,34.8743,35.0127,995300.0
2007-12-11 10:00:00,50.62,50.9,50.44,50.48,642100.0,35.0196,35.2133,34.8951,34.9227,642100.0
2007-12-11 10:30:00,50.49,50.61,50.23,50.57,1110600.0,34.9297,35.0127,34.7498,34.985,1110600.0
2007-12-11 11:00:00,50.56,50.74,50.43,50.72,575300.0,34.9781,35.1026,34.8881,35.0888,575300.0
2007-12-11 11:30:00,50.72,50.84,50.6,50.61,570400.0,35.0888,35.1718,35.0058,35.0127,570400.0
2007-12-11 12:00:00,50.62,50.73,50.47,50.65,536200.0,35.0196,35.0957,34.9158,35.0403,536200.0
2007-12-11 12:30:00,50.66,50.7,50.62,50.65,403200.0,35.0473,35.0749,35.0196,35.0403,403200.0
2007-12-11 13:00:00,50.65,50.66,50.48,50.52,630200.0,35.0403,35.0473,34.9227,34.9504,630200.0
2007-12-11 13:30:00,50.52,50.77,50.51,50.65,468600.0,34.9504,35.1234,34.9435,35.0403,468600.0
2007-12-11 14:00:00,50.65,50.7,50.1,50.17,1177300.0,35.0403,35.0749,34.6598,34.7083,1177300.0
2007-12-11 14:30:00,50.16,50.19,49.83,49.96,716800.0,34.7014,34.7221,34.4731,34.563,716800.0
2007-12-11 15:00:00,49.97,50.01,49.67,49.87,1114500.0,34.5699,34.5976,34.3624,34.5007,1114500.0
2007-12-11 15:30:00,49.87,50.66,49.6,49.79,1380600.0,34.5007,35.0473,34.3139,34.4454,1380600.0
2007-12-12 09:30:00,50.25,50.7,50.0,50.41,1239600.0,34.7636,35.0749,34.5907,34.8743,1239600.0
2007-12-12 10:00:00,50.41,50.59,50.25,50.58,555200.0,34.8743,34.9988,34.7636,34.9919,555200.0
2007-12-12 10:30:00,50.56,50.61,50.28,50.33,462300.0,34.9781,35.0127,34.7844,34.819,462300.0
2007-12-12 11:00:00,50.34,50.65,50.33,50.53,621100.0,34.8259,35.0403,34.819,34.9573,621100.0
2007-12-12 11:30:00,50.52,50.72,50.48,50.66,467800.0,34.9504,35.0888,34.9227,35.0473,467800.0
2007-12-12 12:00:00,50.66,50.76,50.53,50.76,352600.0,35.0473,35.1164,34.9573,35.1164,352600.0
2007-12-12 12:30:00,50.75,50.75,50.49,50.58,454000.0,35.1095,35.1095,34.9297,34.9919,454000.0
2007-12-12 13:00:00,50.58,50.6,50.48,50.5,335700.0,34.9919,35.0058,34.9227,34.9366,335700.0
2007-12-12 13:30:00,50.5,50.58,50.37,50.46,396200.0,34.9366,34.9919,34.8466,34.9089,396200.0
2007-12-12 14:00:00,50.45,50.47,50.31,50.33,332600.0,34.902,34.9158,34.8051,34.819,332600.0
2007-12-12 14:30:00,50.3,50.39,50.13,50.14,441300.0,34.7982,34.8605,34.6806,34.6875,441300.0
2007-12-12 15:00:00,50.15,50.15,49.64,49.7,1070000.0,34.6944,34.6944,34.3416,34.3831,1070000.0
2007-12-12 15:30:00,49.69,50.1,49.52,49.99,1352600.0,34.3762,34.6598,34.2586,34.5837,1352600.0
2007-12-13 09:30:00,49.65,49.93,49.1,49.12,1318300.0,34.3485,34.5422,33.968,33.9819,1318300.0
2007-12-13 10:00:00,49.12,49.53,49.1,49.5,591000.0,33.9819,34.2655,33.968,34.2448,591000.0
2007-12-13 10:30:00,49.51,49.55,49.21,49.27,509400.0,34.2517,34.2793,34.0441,34.0856,509400.0
2007-12-13 11:00:00,49.27,49.45,49.22,49.36,436600.0,34.0856,34.2102,34.0511,34.1479,436600.0
2007-12-13 11:30:00,49.36,49.42,49.23,49.38,449000.0,34.1479,34.1894,34.058,34.1617,449000.0
2007-12-13 12:00:00,49.38,49.65,49.35,49.56,297800.0,34.1617,34.3485,34.141,34.2863,297800.0
2007-12-13 12:30:00,49.56,49.57,49.35,49.49,410700.0,34.2863,34.2932,34.141,34.2378,410700.0
2007-12-13 13:00:00,49.49,49.56,49.27,49.42,429900.0,34.2378,34.2863,34.0856,34.1894,429900.0
2007-12-13 13:30:00,49.42,49.48,49.32,49.41,359200.0,34.1894,34.2309,34.1202,34.1825,359200.0
2007-12-13 14:00:00,49.41,49.57,49.35,49.47,489700.0,34.1825,34.2932,34.141,34.224,489700.0
2007-12-13 14:30:00,49.47,49.5,49.34,49.38,408100.0,34.224,34.2448,34.1341,34.1617,408100.0
2007-12-13 15:00:00,49.38,49.52,49.37,49.49,720300.0,34.1617,34.2586,34.1548,34.2378,720300.0
2007-12-13 15:30:00,49.5,49.58,49.34,49.45,1193600.0,34.2448,34.3001,34.1341,34.2102,1193600.0
2007-12-14 09:30:00,49.3,49.37,48.86,48.9,983200.0,34.1064,34.1548,33.802,33.8297,983200.0
2007-12-14 10:00:00,48.9,48.91,48.74,48.76,664600.0,33.8297,33.8366,33.719,33.7328,664600.0
2007-12-14 10:30:00,48.77,48.94,48.66,48.7,702100.0,33.7397,33.8573,33.6636,33.6913,702100.0
2007-12-14 11:00:00,48.7,48.98,48.57,48.85,699400.0,33.6913,33.885,33.6014,33.7951,699400.0
2007-12-14 11:30:00,48.85,48.9,48.64,48.76,576400.0,33.7951,33.8297,33.6498,33.7328,576400.0
2007-12-14 12:00:00,48.75,48.88,48.74,48.79,998000.0,33.7259,33.8158,33.719,33.7536,998000.0
2007-12-14 12:30:00,48.8,48.81,48.66,48.71,820800.0,33.7605,33.7674,33.6636,33.6982,820800.0
2007-12-14 13:00:00,48.71,48.75,48.65,48.68,685500.0,33.6982,33.7259,33.6567,33.6775,685500.0
2007-12-14 13:30:00,48.68,48.7,48.53,48.54,486200.0,33.6775,33.6913,33.5737,33.5806,486200.0
2007-12-14 14:00:00,48.54,48.55,48.31,48.42,990500.0,33.5806,33.5875,33.4215,33.4976,990500.0
2007-12-14 14:30:00,48.41,48.82,48.36,48.42,642000.0,33.4907,33.7743,33.4561,33.4976,642000.0
2007-12-14 15:00:00,48.42,48.55,48.25,48.38,944700.0,33.4976,33.5875,33.38,33.4699,944700.0
2007-12-14 15:30:00,48.38,48.48,48.32,48.42,1283700.0,33.4699,33.5391,33.4284,33.4976,1283700.0
2007-12-17 09:30:00,48.1,48.13,47.67,47.86,1299600.0,33.2762,33.297,32.9787,33.1102,1299600.0
2007-12-17 10:00:00,47.85,47.92,47.81,47.89,762000.0,33.1033,33.1517,33.0756,33.1309,762000.0
2007-12-17 10:30:00,47.9,47.91,47.79,47.86,684900.0,33.1379,33.1448,33.0618,33.1102,684900.0
2007-12-17 11:00:00,47.86,47.92,47.82,47.9,704000.0,33.1102,33.1517,33.0825,33.1379,704000.0
2007-12-17 11:30:00,47.9,47.92,47.44,47.46,771100.0,33.1379,33.1517,32.8196,32.8335,771100.0
2007-12-17 12:00:00,47.45,47.52,47.26,47.36,803100.0,32.8265,32.875,32.6951,32.7643,803100.0
2007-12-17 12:30:00,47.37,47.38,46.96,47.02,1226500.0,32.7712,32.7781,32.4876,32.5291,1226500.0
2007-12-17 13:00:00,47.03,47.11,46.89,47.01,1056900.0,32.536,32.5913,32.4391,32.5221,1056900.0
2007-12-17 13:30:00,47.01,47.1,46.98,46.99,604900.0,32.5221,32.5844,32.5014,32.5083,604900.0
2007-12-17 14:00:00,46.99,47.05,46.87,46.93,1059900.0,32.5083,32.5498,32.4253,32.4668,1059900.0
2007-12-17 14:30:00,46.93,46.96,46.85,46.95,1067400.0,32.4668,32.4876,32.4115,32.4806,1067400.0
2007-12-17 15:00:00,46.96,46.98,46.84,46.88,1372000.0,32.4876,32.5014,32.4045,32.4322,1372000.0
2007-12-17 15:30:00,46.87,46.97,46.71,46.81,2531400.0,32.4253,32.4945,32.3146,32.3838,2531400.0
2007-12-18 09:30:00,46.83,47.24,46.81,46.97,1142600.0,32.3976,32.6813,32.3838,32.4945,1142600.0
2007-12-18 10:00:00,46.98,47.35,46.98,47.27,1138900.0,32.5014,32.7574,32.5014,32.702,1138900.0
2007-12-18 10:30:00,47.27,47.38,46.9,47.35,818300.0,32.702,32.7781,32.446,32.7574,818300.0
2007-12-18 11:00:00,47.35,47.46,47.15,47.2,711600.0,32.7574,32.8335,32.619,32.6536,711600.0
2007-12-18 11:30:00,47.21,47.24,46.87,46.88,440900.0,32.6605,32.6813,32.4253,32.4322,440900.0
2007-12-18 12:00:00,46.89,47.05,46.8,47.0,449900.0,32.4391,32.5498,32.3769,32.5152,449900.0
2007-12-18 12:30:00,46.99,47.1,46.97,47.01,358200.0,32.5083,32.5844,32.4945,32.5221,358200.0
2007-12-18 13:00:00,47.02,47.27,47.0,47.25,484500.0,32.5291,32.702,32.5152,32.6882,484500.0
2007-12-18 13:30:00,47.25,47.69,47.2,47.64,1033200.0,32.6882,32.9926,32.6536,32.958,1033200.0
2007-12-18 14:00:00,47.64,47.67,47.39,47.64,567800.0,32.958,32.9787,32.785,32.958,567800.0
2007-12-18 14:30:00,47.65,47.68,47.31,47.48,667900.0,32.9649,32.9857,32.7297,32.8473,667900.0
2007-12-18 15:00:00,47.49,47.61,47.44,47.55,526000.0,32.8542,32.9372,32.8196,32.8957,526000.0
2007-12-18 15:30:00,47.54,47.55,47.26,47.33,1347900.0,32.8888,32.8957,32.6951,32.7435,1347900.0
2007-12-19 09:30:00,46.97,47.14,46.84,47.01,1211700.0,32.4945,32.6121,32.4045,32.5221,1211700.0
2007-12-19 10:00:00,47.01,47.19,46.92,47.18,997900.0,32.5221,32.6467,32.4599,32.6398,997900.0
2007-12-19 10:30:00,47.17,47.24,46.98,47.07,836300.0,32.6328,32.6813,32.5014,32.5637,836300.0
2007-12-19 11:00:00,47.07,47.14,46.97,47.0,807200.0,32.5637,32.6121,32.4945,32.5152,807200.0
2007-12-19 11:30:00,46.99,47.1,46.97,47.0,747800.0,32.5083,32.5844,32.4945,32.5152,747800.0
2007-12-19 12:00:00,47.0,47.08,46.94,47.0,492200.0,32.5152,32.5706,32.4737,32.5152,492200.0
2007-12-19 12:30:00,47.0,47.1,46.99,47.04,458800.0,32.5152,32.5844,32.5083,32.5429,458800.0
2007-12-19 13:00:00,47.04,47.11,46.97,46.98,737200.0,32.5429,32.5913,32.4945,32.5014,737200.0
2007-12-19 13:30:00,46.98,47.09,46.97,47.03,950600.0,32.5014,32.5775,32.4945,32.536,950600.0
2007-12-19 14:00:00,47.03,47.29,47.02,47.27,1347000.0,32.536,32.7159,32.5291,32.702,1347000.0
2007-12-19 14:30:00,47.28,47.3,47.1,47.22,775900.0,32.7089,32.7228,32.5844,32.6674,775900.0
2007-12-19 15:00:00,47.23,47.28,47.19,47.25,1399000.0,32.6743,32.7089,32.6467,32.6882,1399000.0
2007-12-19 15:30:00,47.26,47.28,47.12,47.18,1292500.0,32.6951,32.7089,32.5982,32.6398,1292500.0
2007-12-20 09:30:00,47.71,47.75,47.03,47.39,754600.0,33.0064,33.0341,32.536,32.785,754600.0
2007-12-20 10:00:00,47.39,47.7,47.3,47.55,685800.0,32.785,32.9995,32.7228,32.8957,685800.0
2007-12-20 10:30:00,47.55,47.6,47.42,47.49,742100.0,32.8957,32.9303,32.8058,32.8542,742100.0
2007-12-20 11:00:00,47.49,47.62,47.45,47.61,673000.0,32.8542,32.9441,32.8265,32.9372,673000.0
2007-12-20 11:30:00,47.61,47.66,47.49,47.5,823900.0,32.9372,32.9718,32.8542,32.8611,823900.0
2007-12-20 12:00:00,47.5,47.52,47.44,47.49,946700.0,32.8611,32.875,32.8196,32.8542,946700.0
2007-12-20 12:30:00,47.5,47.54,47.47,47.5,502100.0,32.8611,32.8888,32.8404,32.8611,502100.0
2007-12-20 13:00:00,47.5,47.57,47.45,47.45,900700.0,32.8611,32.9096,32.8265,32.8265,900700.0
2007-12-20 13:30:00,47.45,47.52,47.29,47.34,761600.0,32.8265,32.875,32.7159,32.7504,761600.0
2007-12-20 14:00:00,47.34,47.45,47.27,47.33,808500.0,32.7504,32.8265,32.702,32.7435,808500.0
2007-12-20 14:30:00,47.33,47.44,47.3,47.39,902500.0,32.7435,32.8196,32.7228,32.785,902500.0
2007-12-20 15:00:00,47.39,47.47,47.34,47.4,1100600.0,32.785,32.8404,32.7504,32.792,1100600.0
2007-12-20 15:30:00,47.4,47.57,47.38,47.55,982600.0,32.792,32.9096,32.7781,32.8957,982600.0
2007-12-21 09:30:00,47.83,48.0,47.72,47.82,3626000.0,33.0894,33.207,33.0133,33.0825,3626000.0
2007-12-21 10:00:00,47.81,48.1,47.8,47.97,684800.0,33.0756,33.2762,33.0687,33.1863,684800.0
2007-12-21 10:30:00,47.96,48.05,47.84,48.05,518400.0,33.1794,33.2416,33.0963,33.2416,518400.0
2007-12-21 11:00:00,48.04,48.15,47.8,47.8,570400.0,33.2347,33.3108,33.0687,33.0687,570400.0
2007-12-21 11:30:00,47.8,47.82,47.7,47.77,783200.0,33.0687,33.0825,32.9995,33.0479,783200.0
2007-12-21 12:00:00,47.77,47.83,47.75,47.79,499200.0,33.0479,33.0894,33.0341,33.0618,499200.0
2007-12-21 12:30:00,47.8,47.84,47.74,47.78,413400.0,33.0687,33.0963,33.0272,33.0548,413400.0
2007-12-21 13:00:00,47.78,47.84,47.7,47.7,794100.0,33.0548,33.0963,32.9995,32.9995,794100.0
2007-12-21 13:30:00,47.7,47.72,47.57,47.61,299700.0,32.9995,33.0133,32.9096,32.9372,299700.0
2007-12-21 14:00:00,47.61,47.74,47.6,47.72,428600.0,32.9372,33.0272,32.9303,33.0133,428600.0
2007-12-21 14:30:00,47.72,47.82,47.71,47.76,648000.0,33.0133,33.0825,33.0064,33.041,648000.0
2007-12-21 15:00:00,47.76,47.93,47.76,47.8,549500.0,33.041,33.1586,33.041,33.0687,549500.0
2007-12-21 15:30:00,47.81,48.0,47.74,47.95,1153100.0,33.0756,33.207,33.0272,33.1724,1153100.0
2007-12-24 09:30:00,47.1,48.21,47.04,48.04,754400.0,32.5844,33.3523,32.5429,33.2347,754400.0
2007-12-24 10:00:00,48.04,48.24,48.03,48.04,399000.0,33.2347,33.3731,33.2278,33.2347,399000.0
2007-12-24 10:30:00,48.04,48.17,48.0,48.02,378400.0,33.2347,33.3246,33.207,33.2209,378400.0
2007-12-24 11:00:00,48.02,48.03,47.89,47.89,318000.0,33.2209,33.2278,33.1309,33.1309,318000.0
2007-12-24 11:30:00,47.89,47.9,47.67,47.68,451500.0,33.1309,33.1379,32.9787,32.9857,451500.0
2007-12-24 12:00:00,47.67,47.78,47.66,47.75,350500.0,32.9787,33.0548,32.9718,33.0341,350500.0
2007-12-24 12:30:00,47.75,48.19,47.74,48.12,725000.0,33.0341,33.3385,33.0272,33.2901,725000.0
2007-12-24 13:00:00,48.12,48.16,47.83,48.16,216600.0,33.2901,33.3177,33.0894,33.3177,216600.0
2007-12-24 13:30:00,48.16,48.16,48.16,48.16,100.0,33.3177,33.3177,33.3177,33.3177,100.0
2007-12-24 14:00:00,48.16,48.16,48.16,48.16,0.0,33.3177,33.3177,33.3177,33.3177,0.0
2007-12-24 14:30:00,48.16,48.16,48.16,48.16,0.0,33.3177,33.3177,33.3177,33.3177,0.0
2007-12-24 15:00:00,48.16,48.16,48.16,48.16,0.0,33.3177,33.3177,33.3177,33.3177,0.0
2007-12-24 15:30:00,48.16,48.16,48.16,48.16,0.0,33.3177,33.3177,33.3177,33.3177,0.0
2007-12-26 09:30:00,47.71,47.86,47.48,47.72,465500.0,33.0064,33.1102,32.8473,33.0133,465500.0
2007-12-26 10:00:00,47.71,47.8,47.64,47.77,321300.0,33.0064,33.0687,32.958,33.0479,321300.0
2007-12-26 10:30:00,47.77,47.78,47.61,47.62,307400.0,33.0479,33.0548,32.9372,32.9441,307400.0
2007-12-26 11:00:00,47.62,47.74,47.59,47.6,324900.0,32.9441,33.0272,32.9234,32.9303,324900.0
2007-12-26 11:30:00,47.6,47.63,47.48,47.48,662500.0,32.9303,32.9511,32.8473,32.8473,662500.0
2007-12-26 12:00:00,47.48,47.55,47.32,47.41,411200.0,32.8473,32.8957,32.7366,32.7989,411200.0
2007-12-26 12:30:00,47.4,47.49,47.3,47.35,275000.0,32.792,32.8542,32.7228,32.7574,275000.0
2007-12-26 13:00:00,47.35,47.36,47.17,47.2,309500.0,32.7574,32.7643,32.6328,32.6536,309500.0
2007-12-26 13:30:00,47.2,47.32,47.13,47.31,506600.0,32.6536,32.7366,32.6052,32.7297,506600.0
2007-12-26 14:00:00,47.31,47.33,47.09,47.18,480500.0,32.7297,32.7435,32.5775,32.6398,480500.0
2007-12-26 14:30:00,47.19,47.3,47.18,47.28,443200.0,32.6467,32.7228,32.6398,32.7089,443200.0
2007-12-26 15:00:00,47.27,47.32,47.12,47.17,684400.0,32.702,32.7366,32.5982,32.6328,684400.0
2007-12-26 15:30:00,47.17,47.52,47.15,47.5,1009900.0,32.6328,32.875,32.619,32.8611,1009900.0
2007-12-27 09:30:00,47.23,47.52,47.14,47.2,396200.0,32.6743,32.875,32.6121,32.6536,396200.0
2007-12-27 10:00:00,47.2,47.24,47.13,47.21,425800.0,32.6536,32.6813,32.6052,32.6605,425800.0
2007-12-27 10:30:00,47.22,47.38,47.11,47.33,608100.0,32.6674,32.7781,32.5913,32.7435,608100.0
2007-12-27 11:00:00,47.32,47.49,47.25,47.39,361000.0,32.7366,32.8542,32.6882,32.785,361000.0
2007-12-27 11:30:00,47.39,47.75,47.38,47.58,473500.0,32.785,33.0341,32.7781,32.9165,473500.0
2007-12-27 12:00:00,47.57,47.57,47.42,47.5,476900.0,32.9096,32.9096,32.8058,32.8611,476900.0
2007-12-27 12:30:00,47.49,47.55,47.35,47.4,272400.0,32.8542,32.8957,32.7574,32.792,272400.0
2007-12-27 13:00:00,47.39,47.48,47.29,47.48,288600.0,32.785,32.8473,32.7159,32.8473,288600.0
2007-12-27 13:30:00,47.48,47.5,47.34,47.39,286600.0,32.8473,32.8611,32.7504,32.785,286600.0
2007-12-27 14:00:00,47.39,47.43,47.3,47.36,365600.0,32.785,32.8127,32.7228,32.7643,365600.0
2007-12-27 14:30:00,47.36,47.36,47.16,47.17,424900.0,32.7643,32.7643,32.6259,32.6328,424900.0
2007-12-27 15:00:00,47.17,47.33,47.16,47.21,404400.0,32.6328,32.7435,32.6259,32.6605,404400.0
2007-12-27 15:30:00,47.21,47.41,47.18,47.35,1121300.0,32.6605,32.7989,32.6398,32.7574,1121300.0
2007-12-28 09:30:00,47.44,47.44,47.1,47.19,499100.0,32.8196,32.8196,32.5844,32.6467,499100.0
2007-12-28 10:00:00,47.19,47.31,47.02,47.31,497200.0,32.6467,32.7297,32.5291,32.7297,497200.0
2007-12-28 10:30:00,47.31,47.32,47.16,47.18,304300.0,32.7297,32.7366,32.6259,32.6398,304300.0
2007-12-28 11:00:00,47.18,47.19,47.05,47.08,409800.0,32.6398,32.6467,32.5498,32.5706,409800.0
2007-12-28 11:30:00,47.08,47.16,47.06,47.14,309200.0,32.5706,32.6259,32.5567,32.6121,309200.0
2007-12-28 12:00:00,47.14,47.23,47.0,47.02,292900.0,32.6121,32.6743,32.5152,32.5291,292900.0
2007-12-28 12:30:00,47.02,47.11,46.94,46.95,368600.0,32.5291,32.5913,32.4737,32.4806,368600.0
2007-12-28 13:00:00,46.95,47.15,46.9,46.99,294000.0,32.4806,32.619,32.446,32.5083,294000.0
2007-12-28 13:30:00,46.99,47.03,46.91,46.99,301400.0,32.5083,32.536,32.453,32.5083,301400.0
2007-12-28 14:00:00,47.0,47.05,46.95,47.05,244800.0,32.5152,32.5498,32.4806,32.5498,244800.0
2007-12-28 14:30:00,47.04,47.07,46.98,46.99,297200.0,32.5429,32.5637,32.5014,32.5083,297200.0
2007-12-28 15:00:00,46.99,47.03,46.9,46.91,389100.0,32.5083,32.536,32.446,32.453,389100.0
2007-12-28 15:30:00,46.92,47.06,46.9,47.0,657600.0,32.4599,32.5567,32.446,32.5152,657600.0
2007-12-31 09:30:00,46.84,46.88,46.55,46.62,707500.0,32.4045,32.4322,32.2039,32.2523,707500.0
2007-12-31 10:00:00,46.62,46.67,46.3,46.35,571000.0,32.2523,32.2869,32.031,32.0655,571000.0
2007-12-31 10:30:00,46.36,46.43,46.23,46.24,557100.0,32.0725,32.1209,31.9825,31.9894,557100.0
2007-12-31 11:00:00,46.24,46.36,46.21,46.23,614100.0,31.9894,32.0725,31.9687,31.9825,614100.0
2007-12-31 11:30:00,46.23,46.35,46.21,46.3,388600.0,31.9825,32.0655,31.9687,32.031,388600.0
2007-12-31 12:00:00,46.3,46.43,46.24,46.36,364300.0,32.031,32.1209,31.9894,32.0725,364300.0
2007-12-31 12:30:00,46.36,46.39,46.3,46.32,357800.0,32.0725,32.0932,32.031,32.0448,357800.0
2007-12-31 13:00:00,46.31,46.46,46.3,46.37,289600.0,32.0379,32.1416,32.031,32.0794,289600.0
2007-12-31 13:30:00,46.37,46.41,46.34,46.35,328000.0,32.0794,32.1071,32.0586,32.0655,328000.0
2007-12-31 14:00:00,46.35,46.55,46.33,46.42,331500.0,32.0655,32.2039,32.0517,32.114,331500.0
2007-12-31 14:30:00,46.42,46.53,46.42,46.5,356100.0,32.114,32.1901,32.114,32.1693,356100.0
2007-12-31 15:00:00,46.51,46.63,46.5,46.6,404200.0,32.1762,32.2593,32.1693,32.2385,404200.0
2007-12-31 15:30:00,46.6,46.74,46.4,46.48,1084100.0,32.2385,32.3354,32.1001,32.1555,1084100.0
2008-01-02 09:30:00,46.49,47.04,46.47,46.9,750200.0,32.1624,32.5429,32.1486,32.446,750200.0
2008-01-02 10:00:00,46.89,46.93,46.62,46.74,540000.0,32.4391,32.4668,32.2523,32.3354,540000.0
2008-01-02 10:30:00,46.74,46.75,46.54,46.61,364100.0,32.3354,32.3423,32.197,32.2454,364100.0
2008-01-02 11:00:00,46.61,46.71,46.31,46.64,653600.0,32.2454,32.3146,32.0379,32.2662,653600.0
2008-01-02 11:30:00,46.63,46.65,46.26,46.49,407800.0,32.2593,32.2731,32.0033,32.1624,407800.0
2008-01-02 12:00:00,46.49,46.49,46.26,46.34,469500.0,32.1624,32.1624,32.0033,32.0586,469500.0
2008-01-02 12:30:00,46.33,46.66,46.3,46.56,346400.0,32.0517,32.28,32.031,32.2108,346400.0
2008-01-02 13:00:00,46.56,46.57,46.34,46.46,333100.0,32.2108,32.2177,32.0586,32.1416,333100.0
2008-01-02 13:30:00,46.45,46.6,46.41,46.54,504400.0,32.1347,32.2385,32.1071,32.197,504400.0
2008-01-02 14:00:00,46.55,47.02,46.54,46.85,596800.0,32.2039,32.5291,32.197,32.4115,596800.0
2008-01-02 14:30:00,46.84,46.86,46.39,46.41,419900.0,32.4045,32.4184,32.0932,32.1071,419900.0
2008-01-02 15:00:00,46.41,46.62,46.35,46.54,720800.0,32.1071,32.2523,32.0655,32.197,720800.0
2008-01-02 15:30:00,46.54,46.69,46.5,46.6,979400.0,32.197,32.3008,32.1693,32.2385,979400.0
2008-01-03 09:30:00,46.43,47.08,46.43,47.01,772500.0,32.1209,32.5706,32.1209,32.5221,772500.0
2008-01-03 10:00:00,47.01,47.1,46.66,46.72,554900.0,32.5221,32.5844,32.28,32.3215,554900.0
2008-01-03 10:30:00,46.71,46.95,46.55,46.77,561500.0,32.3146,32.4806,32.2039,32.3561,561500.0
2008-01-03 11:00:00,46.77,46.77,46.5,46.5,440700.0,32.3561,32.3561,32.1693,32.1693,440700.0
2008-01-03 11:30:00,46.5,46.62,46.45,46.61,473200.0,32.1693,32.2523,32.1347,32.2454,473200.0
2008-01-03 12:00:00,46.61,46.79,45.89,46.41,2453500.0,32.2454,32.3699,31.7473,32.1071,2453500.0
2008-01-03 12:30:00,46.41,46.57,46.18,46.21,772000.0,32.1071,32.2177,31.9479,31.9687,772000.0
2008-01-03 13:00:00,46.2,46.3,46.0,46.21,484100.0,31.9618,32.031,31.8234,31.9687,484100.0
2008-01-03 13:30:00,46.19,46.38,45.93,45.95,479800.0,31.9549,32.0863,31.775,31.7888,479800.0
2008-01-03 14:00:00,45.96,46.1,45.93,46.03,532500.0,31.7957,31.8926,31.775,31.8442,532500.0
2008-01-03 14:30:00,46.03,46.07,45.86,45.89,397300.0,31.8442,31.8718,31.7266,31.7473,397300.0
2008-01-03 15:00:00,45.89,45.9,45.25,45.31,1235300.0,31.7473,31.7542,31.3046,31.3461,1235300.0
2008-01-03 15:30:00,45.32,45.76,45.28,45.69,1913700.0,31.353,31.6574,31.3253,31.6089,1913700.0
2008-01-04 09:30:00,46.29,46.37,45.3,45.54,1002000.0,32.024,32.0794,31.3391,31.5052,1002000.0
2008-01-04 10:00:00,45.54,45.61,45.02,45.02,760600.0,31.5052,31.5536,31.1454,31.1454,760600.0
2008-01-04 10:30:00,45.03,45.1,44.6,45.04,1358300.0,31.1524,31.2008,30.8549,31.1593,1358300.0
2008-01-04 11:00:00,45.05,45.56,45.0,45.51,631200.0,31.1662,31.519,31.1316,31.4844,631200.0
2008-01-04 11:30:00,45.51,45.52,45.39,45.43,344500.0,31.4844,31.4913,31.4014,31.4291,344500.0
2008-01-04 12:00:00,45.42,45.49,45.4,45.41,256000.0,31.4222,31.4706,31.4083,31.4152,256000.0
2008-01-04 12:30:00,45.42,45.42,45.09,45.14,400900.0,31.4222,31.4222,31.1939,31.2285,400900.0
2008-01-04 13:00:00,45.14,45.15,44.88,44.89,260500.0,31.2285,31.2354,31.0486,31.0555,260500.0
2008-01-04 13:30:00,44.89,45.25,44.82,45.19,396500.0,31.0555,31.3046,31.0071,31.263,396500.0
2008-01-04 14:00:00,45.2,45.34,45.12,45.13,457000.0,31.27,31.3668,31.2146,31.2215,457000.0
2008-01-04 14:30:00,45.12,45.16,44.91,45.01,462600.0,31.2146,31.2423,31.0693,31.1385,462600.0
2008-01-04 15:00:00,45.0,45.19,44.96,45.08,556900.0,31.1316,31.263,31.1039,31.1869,556900.0
2008-01-04 15:30:00,45.09,45.14,44.71,44.77,1583600.0,31.1939,31.2285,30.931,30.9725,1583600.0
2008-01-07 09:30:00,44.72,45.17,44.55,45.03,782800.0,30.9379,31.2492,30.8203,31.1524,782800.0
2008-01-07 10:00:00,45.02,45.42,44.97,45.18,1010000.0,31.1454,31.4222,31.1108,31.2561,1010000.0
2008-01-07 10:30:00,45.22,45.75,45.16,45.51,793700.0,31.2838,31.6505,31.2423,31.4844,793700.0
2008-01-07 11:00:00,45.51,45.65,45.4,45.48,426600.0,31.4844,31.5813,31.4083,31.4637,426600.0
2008-01-07 11:30:00,45.47,45.51,45.2,45.29,415500.0,31.4568,31.4844,31.27,31.3322,415500.0
2008-01-07 12:00:00,45.28,45.55,45.2,45.53,390700.0,31.3253,31.5121,31.27,31.4983,390700.0
2008-01-07 12:30:00,45.52,45.76,45.5,45.67,351200.0,31.4913,31.6574,31.4775,31.5951,351200.0
2008-01-07 13:00:00,45.66,45.66,45.43,45.46,247800.0,31.5882,31.5882,31.4291,31.4498,247800.0
2008-01-07 13:30:00,45.46,45.47,45.25,45.3,220900.0,31.4498,31.4568,31.3046,31.3391,220900.0
2008-01-07 14:00:00,45.3,45.38,45.21,45.31,308100.0,31.3391,31.3945,31.2769,31.3461,308100.0
2008-01-07 14:30:00,45.31,45.43,45.25,45.42,500500.0,31.3461,31.4291,31.3046,31.4222,500500.0
2008-01-07 15:00:00,45.42,45.48,45.18,45.23,1089600.0,31.4222,31.4637,31.2561,31.2907,1089600.0
2008-01-07 15:30:00,45.23,45.48,45.03,45.4,931100.0,31.2907,31.4637,31.1524,31.4083,931100.0
2008-01-08 09:30:00,45.5,45.75,45.48,45.57,990800.0,31.4775,31.6505,31.4637,31.5259,990800.0
2008-01-08 10:00:00,45.56,45.63,45.36,45.38,559900.0,31.519,31.5674,31.3807,31.3945,559900.0
2008-01-08 10:30:00,45.37,47.95,45.35,47.04,6270800.0,31.3876,33.1724,31.3737,32.5429,6270800.0
2008-01-08 11:00:00,47.06,47.37,46.75,47.18,1732000.0,32.5567,32.7712,32.3423,32.6398,1732000.0
2008-01-08 11:30:00,47.19,47.38,46.62,46.74,1467000.0,32.6467,32.7781,32.2523,32.3354,1467000.0
2008-01-08 12:00:00,46.74,47.31,46.62,47.25,1564800.0,32.3354,32.7297,32.2523,32.6882,1564800.0
2008-01-08 12:30:00,47.26,47.37,47.1,47.28,780300.0,32.6951,32.7712,32.5844,32.7089,780300.0
2008-01-08 13:00:00,47.28,47.38,47.07,47.31,685600.0,32.7089,32.7781,32.5637,32.7297,685600.0
2008-01-08 13:30:00,47.31,47.31,47.07,47.19,431600.0,32.7297,32.7297,32.5637,32.6467,431600.0
2008-01-08 14:00:00,47.2,47.38,47.13,47.26,647600.0,32.6536,32.7781,32.6052,32.6951,647600.0
2008-01-08 14:30:00,47.27,47.3,46.78,46.81,941700.0,32.702,32.7228,32.363,32.3838,941700.0
2008-01-08 15:00:00,46.8,47.07,46.26,46.32,1045300.0,32.3769,32.5637,32.0033,32.0448,1045300.0
2008-01-08 15:30:00,46.33,46.76,46.2,46.33,2239800.0,32.0517,32.3492,31.9618,32.0517,2239800.0
2008-01-09 09:30:00,46.6,47.06,46.25,46.81,1228200.0,32.2385,32.5567,31.9964,32.3838,1228200.0
2008-01-09 10:00:00,46.81,47.25,46.77,47.25,1023900.0,32.3838,32.6882,32.3561,32.6882,1023900.0
2008-01-09 10:30:00,47.25,47.42,47.03,47.28,1081300.0,32.6882,32.8058,32.536,32.7089,1081300.0
2008-01-09 11:00:00,47.28,47.46,46.99,47.02,581100.0,32.7089,32.8335,32.5083,32.5291,581100.0
2008-01-09 11:30:00,47.02,47.28,46.85,47.28,802400.0,32.5291,32.7089,32.4115,32.7089,802400.0
2008-01-09 12:00:00,47.28,48.0,47.2,47.34,442400.0,32.7089,33.207,32.6536,32.7504,442400.0
2008-01-09 12:30:00,47.34,47.43,47.25,47.37,431700.0,32.7504,32.8127,32.6882,32.7712,431700.0
2008-01-09 13:00:00,47.38,47.38,47.15,47.2,515600.0,32.7781,32.7781,32.619,32.6536,515600.0
2008-01-09 13:30:00,47.21,47.32,47.15,47.18,446800.0,32.6605,32.7366,32.619,32.6398,446800.0
2008-01-09 14:00:00,47.19,47.45,47.15,47.44,685400.0,32.6467,32.8265,32.619,32.8196,685400.0
2008-01-09 14:30:00,47.45,47.51,47.25,47.45,699400.0,32.8265,32.868,32.6882,32.8265,699400.0
2008-01-09 15:00:00,47.45,47.71,47.35,47.4,1469300.0,32.8265,33.0064,32.7574,32.792,1469300.0
2008-01-09 15:30:00,47.41,47.68,47.3,47.65,1506800.0,32.7989,32.9857,32.7228,32.9649,1506800.0
2008-01-10 09:30:00,47.4,47.73,47.21,47.27,810700.0,32.792,33.0202,32.6605,32.702,810700.0
2008-01-10 10:00:00,47.27,47.4,47.09,47.3,625300.0,32.702,32.792,32.5775,32.7228,625300.0
2008-01-10 10:30:00,47.31,47.6,47.29,47.41,533800.0,32.7297,32.9303,32.7159,32.7989,533800.0
2008-01-10 11:00:00,47.41,47.54,47.39,47.49,345900.0,32.7989,32.8888,32.785,32.8542,345900.0
2008-01-10 11:30:00,47.5,47.56,47.39,47.54,312500.0,32.8611,32.9026,32.785,32.8888,312500.0
2008-01-10 12:00:00,47.54,47.78,47.48,47.54,663800.0,32.8888,33.0548,32.8473,32.8888,663800.0
2008-01-10 12:30:00,47.54,47.75,47.43,47.74,762000.0,32.8888,33.0341,32.8127,33.0272,762000.0
2008-01-10 13:00:00,47.74,47.75,47.5,47.5,623700.0,33.0272,33.0341,32.8611,32.8611,623700.0
2008-01-10 13:30:00,47.5,47.54,47.23,47.41,587300.0,32.8611,32.8888,32.6743,32.7989,587300.0
2008-01-10 14:00:00,47.41,47.58,47.3,47.55,465600.0,32.7989,32.9165,32.7228,32.8957,465600.0
2008-01-10 14:30:00,47.55,47.75,47.5,47.51,445900.0,32.8957,33.0341,32.8611,32.868,445900.0
2008-01-10 15:00:00,47.51,47.6,47.47,47.54,525700.0,32.868,32.9303,32.8404,32.8888,525700.0
2008-01-10 15:30:00,47.54,47.73,47.47,47.54,1011800.0,32.8888,33.0202,32.8404,32.8888,1011800.0
2008-01-11 09:30:00,47.3,48.0,47.26,47.71,772800.0,32.7228,33.207,32.6951,33.0064,772800.0
2008-01-11 10:00:00,47.71,47.8,47.44,47.52,807000.0,33.0064,33.0687,32.8196,32.875,807000.0
2008-01-11 10:30:00,47.53,47.56,47.39,47.44,694100.0,32.8819,32.9026,32.785,32.8196,694100.0
2008-01-11 11:00:00,47.44,47.6,47.4,47.55,330900.0,32.8196,32.9303,32.792,32.8957,330900.0
2008-01-11 11:30:00,47.55,47.56,47.44,47.51,723500.0,32.8957,32.9026,32.8196,32.868,723500.0
2008-01-11 12:00:00,47.51,47.62,47.4,47.6,619200.0,32.868,32.9441,32.792,32.9303,619200.0
2008-01-11 12:30:00,47.61,47.74,47.59,47.7,311500.0,32.9372,33.0272,32.9234,32.9995,311500.0
2008-01-11 13:00:00,47.69,47.77,47.6,47.73,451100.0,32.9926,33.0479,32.9303,33.0202,451100.0
2008-01-11 13:30:00,47.74,47.74,47.6,47.61,293500.0,33.0272,33.0272,32.9303,32.9372,293500.0
2008-01-11 14:00:00,47.6,47.82,47.53,47.66,373300.0,32.9303,33.0825,32.8819,32.9718,373300.0
2008-01-11 14:30:00,47.65,47.75,47.53,47.72,368800.0,32.9649,33.0341,32.8819,33.0133,368800.0
2008-01-11 15:00:00,47.73,47.73,47.48,47.62,731000.0,33.0202,33.0202,32.8473,32.9441,731000.0
2008-01-11 15:30:00,47.62,47.68,47.57,47.6,1518300.0,32.9441,32.9857,32.9096,32.9303,1518300.0
2008-01-14 09:30:00,47.55,48.21,47.45,47.94,979800.0,32.8957,33.3523,32.8265,33.1655,979800.0
2008-01-14 10:00:00,47.95,48.35,47.85,48.32,875000.0,33.1724,33.4492,33.1033,33.4284,875000.0
2008-01-14 10:30:00,48.32,48.32,47.93,47.99,524400.0,33.4284,33.4284,33.1586,33.2001,524400.0
2008-01-14 11:00:00,47.99,48.15,47.86,47.87,389500.0,33.2001,33.3108,33.1102,33.1171,389500.0
2008-01-14 11:30:00,47.87,47.89,47.45,47.55,426900.0,33.1171,33.1309,32.8265,32.8957,426900.0
2008-01-14 12:00:00,47.54,47.57,47.38,47.45,338800.0,32.8888,32.9096,32.7781,32.8265,338800.0
2008-01-14 12:30:00,47.45,47.7,47.45,47.58,362300.0,32.8265,32.9995,32.8265,32.9165,362300.0
2008-01-14 13:00:00,47.57,47.66,47.49,47.54,266600.0,32.9096,32.9718,32.8542,32.8888,266600.0
2008-01-14 13:30:00,47.55,47.77,47.52,47.65,316300.0,32.8957,33.0479,32.875,32.9649,316300.0
2008-01-14 14:00:00,47.66,47.7,47.5,47.51,275000.0,32.9718,32.9995,32.8611,32.868,275000.0
2008-01-14 14:30:00,47.5,47.76,47.5,47.74,451100.0,32.8611,33.041,32.8611,33.0272,451100.0
2008-01-14 15:00:00,47.75,47.89,47.62,47.65,631300.0,33.0341,33.1309,32.9441,32.9649,631300.0
2008-01-14 15:30:00,47.66,47.93,47.63,47.93,890100.0,32.9718,33.1586,32.9511,33.1586,890100.0
2008-01-15 09:30:00,47.37,48.45,47.36,48.1,991400.0,32.7712,33.5184,32.7643,33.2762,991400.0
2008-01-15 10:00:00,48.09,48.1,47.47,47.67,1166000.0,33.2693,33.2762,32.8404,32.9787,1166000.0
2008-01-15 10:30:00,47.67,47.85,47.53,47.74,631100.0,32.9787,33.1033,32.8819,33.0272,631100.0
2008-01-15 11:00:00,47.75,47.85,47.45,47.48,644100.0,33.0341,33.1033,32.8265,32.8473,644100.0
2008-01-15 11:30:00,47.47,47.57,47.35,47.49,430100.0,32.8404,32.9096,32.7574,32.8542,430100.0
2008-01-15 12:00:00,47.5,47.67,47.46,47.64,305600.0,32.8611,32.9787,32.8335,32.958,305600.0
2008-01-15 12:30:00,47.64,47.7,47.46,47.69,360800.0,32.958,32.9995,32.8335,32.9926,360800.0
2008-01-15 13:00:00,47.7,47.77,47.64,47.67,264100.0,32.9995,33.0479,32.958,32.9787,264100.0
2008-01-15 13:30:00,47.66,47.87,47.52,47.54,391900.0,32.9718,33.1171,32.875,32.8888,391900.0
2008-01-15 14:00:00,47.54,47.73,47.51,47.7,348900.0,32.8888,33.0202,32.868,32.9995,348900.0
2008-01-15 14:30:00,47.7,47.7,47.55,47.58,368500.0,32.9995,32.9995,32.8957,32.9165,368500.0
2008-01-15 15:00:00,47.58,47.63,47.47,47.6,745000.0,32.9165,32.9511,32.8404,32.9303,745000.0
2008-01-15 15:30:00,47.61,47.74,47.33,47.34,1289100.0,32.9372,33.0272,32.7435,32.7504,1289100.0
2008-01-16 09:30:00,47.51,47.99,47.35,47.89,800400.0,32.868,33.2001,32.7574,33.1309,800400.0
2008-01-16 10:00:00,47.87,48.0,47.7,47.89,808800.0,33.1171,33.207,32.9995,33.1309,808800.0
2008-01-16 10:30:00,47.88,48.02,47.82,47.86,745100.0,33.124,33.2209,33.0825,33.1102,745100.0
2008-01-16 11:00:00,47.86,47.98,47.67,47.69,1001600.0,33.1102,33.1932,32.9787,32.9926,1001600.0
2008-01-16 11:30:00,47.7,47.7,47.35,47.52,847000.0,32.9995,32.9995,32.7574,32.875,847000.0
2008-01-16 12:00:00,47.52,47.65,47.45,47.62,506700.0,32.875,32.9649,32.8265,32.9441,506700.0
2008-01-16 12:30:00,47.63,47.79,47.59,47.67,426500.0,32.9511,33.0618,32.9234,32.9787,426500.0
2008-01-16 13:00:00,47.67,47.84,47.54,47.79,382700.0,32.9787,33.0963,32.8888,33.0618,382700.0
2008-01-16 13:30:00,47.79,47.94,47.69,47.86,337700.0,33.0618,33.1655,32.9926,33.1102,337700.0
2008-01-16 14:00:00,47.85,47.91,47.66,47.76,566300.0,33.1033,33.1448,32.9718,33.041,566300.0
2008-01-16 14:30:00,47.75,48.25,47.7,48.0,580200.0,33.0341,33.38,32.9995,33.207,580200.0
2008-01-16 15:00:00,48.0,48.23,47.75,47.8,664500.0,33.207,33.3662,33.0341,33.0687,664500.0
2008-01-16 15:30:00,47.8,47.87,47.42,47.44,1121000.0,33.0687,33.1171,32.8058,32.8196,1121000.0
2008-01-17 09:30:00,47.09,48.32,47.05,48.05,1043300.0,32.5775,33.4284,32.5498,33.2416,1043300.0
2008-01-17 10:00:00,48.05,48.12,47.53,47.7,1158200.0,33.2416,33.2901,32.8819,32.9995,1158200.0
2008-01-17 10:30:00,47.7,47.91,47.48,47.84,845200.0,32.9995,33.1448,32.8473,33.0963,845200.0
2008-01-17 11:00:00,47.83,47.91,47.69,47.82,355700.0,33.0894,33.1448,32.9926,33.0825,355700.0
2008-01-17 11:30:00,47.81,47.9,47.63,47.71,447500.0,33.0756,33.1379,32.9511,33.0064,447500.0
2008-01-17 12:00:00,47.72,47.81,47.52,47.71,400900.0,33.0133,33.0756,32.875,33.0064,400900.0
2008-01-17 12:30:00,47.71,47.74,47.28,47.59,747200.0,33.0064,33.0272,32.7089,32.9234,747200.0
2008-01-17 13:00:00,47.6,47.81,47.45,47.8,457800.0,32.9303,33.0756,32.8265,33.0687,457800.0
2008-01-17 13:30:00,47.81,47.94,47.68,47.72,401600.0,33.0756,33.1655,32.9857,33.0133,401600.0
2008-01-17 14:00:00,47.73,47.8,47.44,47.45,400900.0,33.0202,33.0687,32.8196,32.8265,400900.0
2008-01-17 14:30:00,47.45,47.66,47.34,47.62,609600.0,32.8265,32.9718,32.7504,32.9441,609600.0
2008-01-17 15:00:00,47.61,47.74,47.44,47.48,633800.0,32.9372,33.0272,32.8196,32.8473,633800.0
2008-01-17 15:30:00,47.48,47.55,47.18,47.45,1362600.0,32.8473,32.8957,32.6398,32.8265,1362600.0
2008-01-18 09:30:00,47.33,47.65,46.93,47.46,2542700.0,32.7435,32.9649,32.4668,32.8335,2542700.0
2008-01-18 10:00:00,47.48,47.64,47.36,47.55,1191800.0,32.8473,32.958,32.7643,32.8957,1191800.0
2008-01-18 10:30:00,47.55,47.6,47.38,47.4,544500.0,32.8957,32.9303,32.7781,32.792,544500.0
2008-01-18 11:00:00,47.41,47.6,47.36,47.54,905500.0,32.7989,32.9303,32.7643,32.8888,905500.0
2008-01-18 11:30:00,47.55,47.94,47.54,47.7,1155400.0,32.8957,33.1655,32.8888,32.9995,1155400.0
2008-01-18 12:00:00,47.7,48.02,47.62,47.64,948800.0,32.9995,33.2209,32.9441,32.958,948800.0
2008-01-18 12:30:00,47.64,47.79,47.53,47.56,553800.0,32.958,33.0618,32.8819,32.9026,553800.0
2008-01-18 13:00:00,47.56,47.71,47.4,47.4,324100.0,32.9026,33.0064,32.792,32.792,324100.0
2008-01-18 13:30:00,47.41,47.57,47.39,47.46,383900.0,32.7989,32.9096,32.785,32.8335,383900.0
2008-01-18 14:00:00,47.46,47.49,47.38,47.4,489500.0,32.8335,32.8542,32.7781,32.792,489500.0
2008-01-18 14:30:00,47.41,47.5,47.28,47.49,906000.0,32.7989,32.8611,32.7089,32.8542,906000.0
2008-01-18 15:00:00,47.49,47.53,47.29,47.36,834700.0,32.8542,32.8819,32.7159,32.7643,834700.0
2008-01-18 15:30:00,47.36,47.54,47.18,47.18,2158100.0,32.7643,32.8888,32.6398,32.6398,2158100.0
2008-01-22 09:30:00,45.32,46.67,45.3,45.74,1910100.0,31.353,32.2869,31.3391,31.6435,1910100.0
2008-01-22 10:00:00,45.73,46.22,45.49,45.92,1414700.0,31.6366,31.9756,31.4706,31.7681,1414700.0
2008-01-22 10:30:00,45.92,45.93,45.54,45.56,1481800.0,31.7681,31.775,31.5052,31.519,1481800.0
2008-01-22 11:00:00,45.55,45.79,45.53,45.59,1265000.0,31.5121,31.6781,31.4983,31.5398,1265000.0
2008-01-22 11:30:00,45.59,45.7,45.48,45.61,880200.0,31.5398,31.6159,31.4637,31.5536,880200.0
2008-01-22 12:00:00,45.62,46.05,45.61,45.85,715400.0,31.5605,31.858,31.5536,31.7196,715400.0
2008-01-22 12:30:00,45.84,45.9,45.75,45.78,401100.0,31.7127,31.7542,31.6505,31.6712,401100.0
2008-01-22 13:00:00,45.79,46.16,45.76,46.16,774500.0,31.6781,31.9341,31.6574,31.9341,774500.0
2008-01-22 13:30:00,46.17,46.19,45.92,46.03,1008300.0,31.941,31.9549,31.7681,31.8442,1008300.0
2008-01-22 14:00:00,46.04,46.04,45.81,45.85,759200.0,31.8511,31.8511,31.692,31.7196,759200.0
2008-01-22 14:30:00,45.85,45.86,45.64,45.68,1003600.0,31.7196,31.7266,31.5744,31.602,1003600.0
2008-01-22 15:00:00,45.68,45.8,45.32,45.34,826700.0,31.602,31.685,31.353,31.3668,826700.0
2008-01-22 15:30:00,45.35,45.83,45.31,45.45,2132100.0,31.3737,31.7058,31.3461,31.4429,2132100.0
2008-01-23 09:30:00,44.57,44.84,44.36,44.57,1776500.0,30.8341,31.0209,30.6888,30.8341,1776500.0
2008-01-23 10:00:00,44.57,44.73,44.43,44.54,1079400.0,30.8341,30.9448,30.7373,30.8134,1079400.0
2008-01-23 10:30:00,44.55,44.68,44.36,44.49,986700.0,30.8203,30.9102,30.6888,30.7788,986700.0
2008-01-23 11:00:00,44.49,44.63,44.15,44.23,936300.0,30.7788,30.8756,30.5436,30.5989,936300.0
2008-01-23 11:30:00,44.23,44.37,44.0,44.24,1162500.0,30.5989,30.6958,30.4398,30.6058,1162500.0
2008-01-23 12:00:00,44.24,44.75,44.13,44.72,751800.0,30.6058,30.9586,30.5297,30.9379,751800.0
2008-01-23 12:30:00,44.73,44.73,44.33,44.45,970600.0,30.9448,30.9448,30.6681,30.7511,970600.0
2008-01-23 13:00:00,44.45,44.6,44.02,44.46,1138100.0,30.7511,30.8549,30.4536,30.758,1138100.0
2008-01-23 13:30:00,44.46,44.61,44.08,44.12,1260000.0,30.758,30.8618,30.4951,30.5228,1260000.0
2008-01-23 14:00:00,44.12,44.45,44.06,44.41,1208200.0,30.5228,30.7511,30.4813,30.7234,1208200.0
2008-01-23 14:30:00,44.4,44.43,43.93,44.09,1317000.0,30.7165,30.7373,30.3914,30.502,1317000.0
2008-01-23 15:00:00,44.09,45.04,44.07,44.69,1779700.0,30.502,31.1593,30.4882,30.9171,1779700.0
2008-01-23 15:30:00,44.68,45.35,44.65,44.72,2720200.0,30.9102,31.3737,30.8895,30.9379,2720200.0
2008-01-24 09:30:00,44.15,45.0,44.0,44.44,1654400.0,30.5436,31.1316,30.4398,30.7442,1654400.0
2008-01-24 10:00:00,44.45,44.76,44.36,44.7,1352900.0,30.7511,30.9656,30.6888,30.9241,1352900.0
2008-01-24 10:30:00,44.7,46.0,44.63,45.62,1247000.0,30.9241,31.8234,30.8756,31.5605,1247000.0
2008-01-24 11:00:00,45.62,45.94,45.4,45.9,1228600.0,31.5605,31.7819,31.4083,31.7542,1228600.0
2008-01-24 11:30:00,45.9,46.08,45.78,45.91,1136400.0,31.7542,31.8788,31.6712,31.7611,1136400.0
2008-01-24 12:00:00,45.9,46.0,45.65,45.66,472500.0,31.7542,31.8234,31.5813,31.5882,472500.0
2008-01-24 12:30:00,45.65,45.71,45.54,45.63,413500.0,31.5813,31.6228,31.5052,31.5674,413500.0
2008-01-24 13:00:00,45.65,45.87,45.56,45.62,482800.0,31.5813,31.7335,31.519,31.5605,482800.0
2008-01-24 13:30:00,45.61,45.92,45.6,45.87,439800.0,31.5536,31.7681,31.5467,31.7335,439800.0
2008-01-24 14:00:00,45.86,46.0,45.8,45.96,744000.0,31.7266,31.8234,31.685,31.7957,744000.0
2008-01-24 14:30:00,45.97,46.0,45.8,45.81,1154900.0,31.8027,31.8234,31.685,31.692,1154900.0
2008-01-24 15:00:00,45.81,45.95,45.8,45.89,826000.0,31.692,31.7888,31.685,31.7473,826000.0
2008-01-24 15:30:00,45.9,46.13,45.84,46.11,2214400.0,31.7542,31.9133,31.7127,31.8995,2214400.0
2008-01-25 09:30:00,47.73,48.1,47.49,47.91,2840000.0,33.0202,33.2762,32.8542,33.1448,2840000.0
2008-01-25 10:00:00,47.9,48.26,47.86,48.01,2989400.0,33.1379,33.3869,33.1102,33.214,2989400.0
2008-01-25 10:30:00,48.01,48.01,47.58,47.9,2007700.0,33.214,33.214,32.9165,33.1379,2007700.0
2008-01-25 11:00:00,47.9,48.07,47.7,48.06,1612100.0,33.1379,33.2555,32.9995,33.2485,1612100.0
2008-01-25 11:30:00,48.05,48.84,48.03,48.65,2146400.0,33.2416,33.7882,33.2278,33.6567,2146400.0
2008-01-25 12:00:00,48.65,48.91,48.5,48.58,1148300.0,33.6567,33.8366,33.5529,33.6083,1148300.0
2008-01-25 12:30:00,48.59,48.62,48.28,48.35,1626400.0,33.6152,33.636,33.4007,33.4492,1626400.0
2008-01-25 13:00:00,48.34,48.44,48.19,48.25,1284000.0,33.4423,33.5114,33.3385,33.38,1284000.0
2008-01-25 13:30:00,48.25,48.29,48.05,48.08,1115700.0,33.38,33.4077,33.2416,33.2624,1115700.0
2008-01-25 14:00:00,48.08,48.26,48.0,48.24,1003500.0,33.2624,33.3869,33.207,33.3731,1003500.0
2008-01-25 14:30:00,48.25,48.36,48.18,48.27,890000.0,33.38,33.4561,33.3316,33.3938,890000.0
2008-01-25 15:00:00,48.26,48.26,48.14,48.19,1590200.0,33.3869,33.3869,33.3039,33.3385,1590200.0
2008-01-25 15:30:00,48.2,48.28,48.06,48.15,1942900.0,33.3454,33.4007,33.2485,33.3108,1942900.0
2008-01-28 09:30:00,47.73,48.33,47.61,48.1,929400.0,33.0202,33.4353,32.9372,33.2762,929400.0
2008-01-28 10:00:00,48.1,48.34,47.88,48.3,1435100.0,33.2762,33.4423,33.124,33.4146,1435100.0
2008-01-28 10:30:00,48.3,48.31,47.87,47.9,963300.0,33.4146,33.4215,33.1171,33.1379,963300.0
2008-01-28 11:00:00,47.9,48.14,47.8,48.01,963500.0,33.1379,33.3039,33.0687,33.214,963500.0
2008-01-28 11:30:00,48.0,48.15,47.84,47.97,614300.0,33.207,33.3108,33.0963,33.1863,614300.0
2008-01-28 12:00:00,47.97,48.04,47.89,48.03,705700.0,33.1863,33.2347,33.1309,33.2278,705700.0
2008-01-28 12:30:00,48.03,48.1,47.99,48.05,537700.0,33.2278,33.2762,33.2001,33.2416,537700.0
2008-01-28 13:00:00,48.05,48.3,48.04,48.22,510400.0,33.2416,33.4146,33.2347,33.3592,510400.0
2008-01-28 13:30:00,48.22,48.28,48.04,48.2,491900.0,33.3592,33.4007,33.2347,33.3454,491900.0
2008-01-28 14:00:00,48.21,48.3,48.15,48.15,630600.0,33.3523,33.4146,33.3108,33.3108,630600.0
2008-01-28 14:30:00,48.16,48.25,47.93,47.94,571200.0,33.3177,33.38,33.1586,33.1655,571200.0
2008-01-28 15:00:00,47.93,47.94,47.64,47.68,986200.0,33.1586,33.1655,32.958,32.9857,986200.0
2008-01-28 15:30:00,47.68,48.15,47.51,47.84,2169500.0,32.9857,33.3108,32.868,33.0963,2169500.0
2008-01-29 09:30:00,47.87,47.99,47.51,47.68,1022100.0,33.1171,33.2001,32.868,32.9857,1022100.0
2008-01-29 10:00:00,47.68,47.87,47.64,47.71,839500.0,32.9857,33.1171,32.958,33.0064,839500.0
2008-01-29 10:30:00,47.71,47.79,47.66,47.7,641200.0,33.0064,33.0618,32.9718,32.9995,641200.0
2008-01-29 11:00:00,47.7,48.16,47.7,48.03,509600.0,32.9995,33.3177,32.9995,33.2278,509600.0
2008-01-29 11:30:00,48.04,48.05,47.8,47.92,431200.0,33.2347,33.2416,33.0687,33.1517,431200.0
2008-01-29 12:00:00,47.92,47.93,47.63,47.73,369400.0,33.1517,33.1586,32.9511,33.0202,369400.0
2008-01-29 12:30:00,47.73,47.91,47.66,47.79,356200.0,33.0202,33.1448,32.9718,33.0618,356200.0
2008-01-29 13:00:00,47.78,48.04,47.78,48.02,436100.0,33.0548,33.2347,33.0548,33.2209,436100.0
2008-01-29 13:30:00,48.03,48.12,47.94,47.95,309600.0,33.2278,33.2901,33.1655,33.1724,309600.0
2008-01-29 14:00:00,47.95,48.04,47.94,47.97,306700.0,33.1724,33.2347,33.1655,33.1863,306700.0
2008-01-29 14:30:00,47.97,48.02,47.76,47.92,445600.0,33.1863,33.2209,33.041,33.1517,445600.0
2008-01-29 15:00:00,47.91,48.01,47.84,47.99,452800.0,33.1448,33.214,33.0963,33.2001,452800.0
2008-01-29 15:30:00,47.99,48.21,47.96,47.96,1337600.0,33.2001,33.3523,33.1794,33.1794,1337600.0
2008-01-30 09:30:00,47.65,48.02,47.54,47.87,392300.0,32.9649,33.2209,32.8888,33.1171,392300.0
2008-01-30 10:00:00,47.85,47.9,47.58,47.58,506300.0,33.1033,33.1379,32.9165,32.9165,506300.0
2008-01-30 10:30:00,47.57,47.63,47.35,47.45,492800.0,32.9096,32.9511,32.7574,32.8265,492800.0
2008-01-30 11:00:00,47.45,47.69,47.38,47.68,365000.0,32.8265,32.9926,32.7781,32.9857,365000.0
2008-01-30 11:30:00,47.68,47.78,47.62,47.7,196400.0,32.9857,33.0548,32.9441,32.9995,196400.0
2008-01-30 12:00:00,47.7,47.71,47.47,47.5,258300.0,32.9995,33.0064,32.8404,32.8611,258300.0
2008-01-30 12:30:00,47.5,47.56,47.48,47.52,236500.0,32.8611,32.9026,32.8473,32.875,236500.0
2008-01-30 13:00:00,47.51,47.6,47.4,47.41,208300.0,32.868,32.9303,32.792,32.7989,208300.0
2008-01-30 13:30:00,47.41,47.52,47.36,47.41,263000.0,32.7989,32.875,32.7643,32.7989,263000.0
2008-01-30 14:00:00,47.4,47.96,47.4,47.74,1065400.0,32.792,33.1794,32.792,33.0272,1065400.0
2008-01-30 14:30:00,47.74,48.0,47.62,47.97,851900.0,33.0272,33.207,32.9441,33.1863,851900.0
2008-01-30 15:00:00,47.98,48.02,47.74,47.86,735200.0,33.1932,33.2209,33.0272,33.1102,735200.0
2008-01-30 15:30:00,47.86,47.88,47.24,47.24,1880900.0,33.1102,33.124,32.6813,32.6813,1880900.0
2008-01-31 09:30:00,47.04,47.09,46.54,46.65,1526800.0,32.5429,32.5775,32.197,32.2731,1526800.0
2008-01-31 10:00:00,46.65,46.76,46.37,46.44,1328600.0,32.2731,32.3492,32.0794,32.1278,1328600.0
2008-01-31 10:30:00,46.44,46.62,46.29,46.48,720300.0,32.1278,32.2523,32.024,32.1555,720300.0
2008-01-31 11:00:00,46.48,46.65,46.39,46.56,592900.0,32.1555,32.2731,32.0932,32.2108,592900.0
2008-01-31 11:30:00,46.55,47.01,46.51,47.0,781000.0,32.2039,32.5221,32.1762,32.5152,781000.0
2008-01-31 12:00:00,46.99,47.0,46.6,46.74,431400.0,32.5083,32.5152,32.2385,32.3354,431400.0
2008-01-31 12:30:00,46.74,46.79,46.56,46.59,338400.0,32.3354,32.3699,32.2108,32.2316,338400.0
2008-01-31 13:00:00,46.6,46.71,46.48,46.7,317300.0,32.2385,32.3146,32.1555,32.3077,317300.0
2008-01-31 13:30:00,46.7,46.8,46.59,46.6,525900.0,32.3077,32.3769,32.2316,32.2385,525900.0
2008-01-31 14:00:00,46.61,46.77,46.52,46.56,529500.0,32.2454,32.3561,32.1832,32.2108,529500.0
2008-01-31 14:30:00,46.56,46.85,46.5,46.85,794500.0,32.2108,32.4115,32.1693,32.4115,794500.0
2008-01-31 15:00:00,46.84,46.98,46.66,46.71,1135100.0,32.4045,32.5014,32.28,32.3146,1135100.0
2008-01-31 15:30:00,46.71,47.03,46.48,46.56,2179700.0,32.3146,32.536,32.1555,32.2108,2179700.0
2008-02-01 09:30:00,46.35,47.35,46.16,47.26,995800.0,32.0655,32.7574,31.9341,32.6951,995800.0
2008-02-01 10:00:00,47.26,47.4,46.58,46.7,941700.0,32.6951,32.792,32.2247,32.3077,941700.0
2008-02-01 10:30:00,46.69,46.7,46.25,46.44,1119000.0,32.3008,32.3077,31.9964,32.1278,1119000.0
2008-02-01 11:00:00,46.44,46.75,46.36,46.6,477000.0,32.1278,32.3423,32.0725,32.2385,477000.0
2008-02-01 11:30:00,46.6,46.95,46.55,46.82,261100.0,32.2385,32.4806,32.2039,32.3907,261100.0
2008-02-01 12:00:00,46.82,46.92,46.72,46.91,482900.0,32.3907,32.4599,32.3215,32.453,482900.0
2008-02-01 12:30:00,46.91,47.17,46.83,47.03,375400.0,32.453,32.6328,32.3976,32.536,375400.0
2008-02-01 13:00:00,47.03,47.41,46.83,47.27,640200.0,32.536,32.7989,32.3976,32.702,640200.0
2008-02-01 13:30:00,47.28,47.35,47.1,47.1,335800.0,32.7089,32.7574,32.5844,32.5844,335800.0
2008-02-01 14:00:00,47.1,47.24,47.08,47.16,688900.0,32.5844,32.6813,32.5706,32.6259,688900.0
2008-02-01 14:30:00,47.15,47.39,47.15,47.35,779400.0,32.619,32.785,32.619,32.7574,779400.0
2008-02-01 15:00:00,47.35,47.46,47.25,47.32,534500.0,32.7574,32.8335,32.6882,32.7366,534500.0
2008-02-01 15:30:00,47.32,47.36,47.19,47.32,1202400.0,32.7366,32.7643,32.6467,32.7366,1202400.0
2008-02-04 09:30:00,47.25,47.69,47.2,47.36,524800.0,32.6882,32.9926,32.6536,32.7643,524800.0
2008-02-04 10:00:00,47.36,47.54,47.25,47.5,419000.0,32.7643,32.8888,32.6882,32.8611,419000.0
2008-02-04 10:30:00,47.5,47.74,47.4,47.53,334700.0,32.8611,33.0272,32.792,32.8819,334700.0
2008-02-04 11:00:00,47.53,47.59,47.46,47.5,295800.0,32.8819,32.9234,32.8335,32.8611,295800.0
2008-02-04 11:30:00,47.5,47.54,47.44,47.48,611400.0,32.8611,32.8888,32.8196,32.8473,611400.0
2008-02-04 12:00:00,47.47,47.54,47.34,47.36,496000.0,32.8404,32.8888,32.7504,32.7643,496000.0
2008-02-04 12:30:00,47.36,47.39,47.22,47.35,470100.0,32.7643,32.785,32.6674,32.7574,470100.0
2008-02-04 13:00:00,47.35,47.41,47.29,47.33,386200.0,32.7574,32.7989,32.7159,32.7435,386200.0
2008-02-04 13:30:00,47.34,47.39,47.28,47.31,393800.0,32.7504,32.785,32.7089,32.7297,393800.0
2008-02-04 14:00:00,47.3,47.31,47.16,47.27,516300.0,32.7228,32.7297,32.6259,32.702,516300.0
2008-02-04 14:30:00,47.26,47.33,47.16,47.3,560700.0,32.6951,32.7435,32.6259,32.7228,560700.0
2008-02-04 15:00:00,47.3,47.36,47.22,47.24,487400.0,32.7228,32.7643,32.6674,32.6813,487400.0
2008-02-04 15:30:00,47.25,47.28,47.14,47.16,842300.0,32.6882,32.7089,32.6121,32.6259,842300.0
2008-02-05 09:30:00,46.43,47.03,46.25,46.91,1097900.0,32.1209,32.536,31.9964,32.453,1097900.0
2008-02-05 10:00:00,46.9,46.91,46.73,46.89,448800.0,32.446,32.453,32.3284,32.4391,448800.0
2008-02-05 10:30:00,46.9,46.92,46.59,46.68,706100.0,32.446,32.4599,32.2316,32.2938,706100.0
2008-02-05 11:00:00,46.69,46.7,46.6,46.63,464300.0,32.3008,32.3077,32.2385,32.2593,464300.0
2008-02-05 11:30:00,46.62,46.93,46.61,46.8,284400.0,32.2523,32.4668,32.2454,32.3769,284400.0
2008-02-05 12:00:00,46.8,46.85,46.42,46.5,464900.0,32.3769,32.4115,32.114,32.1693,464900.0
2008-02-05 12:30:00,46.5,46.6,46.49,46.52,291100.0,32.1693,32.2385,32.1624,32.1832,291100.0
2008-02-05 13:00:00,46.52,46.63,46.49,46.56,559800.0,32.1832,32.2593,32.1624,32.2108,559800.0
2008-02-05 13:30:00,46.55,46.59,46.48,46.54,313700.0,32.2039,32.2316,32.1555,32.197,313700.0
2008-02-05 14:00:00,46.54,46.64,46.48,46.59,405600.0,32.197,32.2662,32.1555,32.2316,405600.0
2008-02-05 14:30:00,46.58,46.76,46.5,46.56,489300.0,32.2247,32.3492,32.1693,32.2108,489300.0
2008-02-05 15:00:00,46.55,46.56,46.4,46.45,869200.0,32.2039,32.2108,32.1001,32.1347,869200.0
2008-02-05 15:30:00,46.45,46.46,46.21,46.31,1354800.0,32.1347,32.1416,31.9687,32.0379,1354800.0
2008-02-06 09:30:00,46.32,46.96,46.17,46.5,807900.0,32.0448,32.4876,31.941,32.1693,807900.0
2008-02-06 10:00:00,46.5,46.84,46.46,46.62,509900.0,32.1693,32.4045,32.1416,32.2523,509900.0
2008-02-06 10:30:00,46.63,46.92,46.63,46.84,547400.0,32.2593,32.4599,32.2593,32.4045,547400.0
2008-02-06 11:00:00,46.85,47.06,46.82,47.03,576100.0,32.4115,32.5567,32.3907,32.536,576100.0
2008-02-06 11:30:00,47.03,47.16,46.95,47.16,302900.0,32.536,32.6259,32.4806,32.6259,302900.0
2008-02-06 12:00:00,47.15,47.17,47.09,47.1,263300.0,32.619,32.6328,32.5775,32.5844,263300.0
2008-02-06 12:30:00,47.1,47.16,46.98,47.05,362700.0,32.5844,32.6259,32.5014,32.5498,362700.0
2008-02-06 13:00:00,47.04,47.16,47.03,47.12,334700.0,32.5429,32.6259,32.536,32.5982,334700.0
2008-02-06 13:30:00,47.12,47.13,46.69,46.71,307300.0,32.5982,32.6052,32.3008,32.3146,307300.0
2008-02-06 14:00:00,46.72,46.79,46.58,46.73,581200.0,32.3215,32.3699,32.2247,32.3284,581200.0
2008-02-06 14:30:00,46.71,46.87,46.66,46.87,363100.0,32.3146,32.4253,32.28,32.4253,363100.0
2008-02-06 15:00:00,46.85,46.93,46.66,46.81,488900.0,32.4115,32.4668,32.28,32.3838,488900.0
2008-02-06 15:30:00,46.82,46.86,46.5,46.52,1244100.0,32.3907,32.4184,32.1693,32.1832,1244100.0
2008-02-07 09:30:00,46.34,46.49,46.1,46.3,1006700.0,32.0586,32.1624,31.8926,32.031,1006700.0
2008-02-07 10:00:00,46.3,46.77,46.25,46.55,809200.0,32.031,32.3561,31.9964,32.2039,809200.0
2008-02-07 10:30:00,46.55,46.59,46.3,46.52,596400.0,32.2039,32.2316,32.031,32.1832,596400.0
2008-02-07 11:00:00,46.51,46.53,46.35,46.43,597600.0,32.1762,32.1901,32.0655,32.1209,597600.0
2008-02-07 11:30:00,46.43,46.63,46.4,46.47,673300.0,32.1209,32.2593,32.1001,32.1486,673300.0
2008-02-07 12:00:00,46.47,46.53,46.4,46.4,348100.0,32.1486,32.1901,32.1001,32.1001,348100.0
2008-02-07 12:30:00,46.4,46.55,46.4,46.52,343700.0,32.1001,32.2039,32.1001,32.1832,343700.0
2008-02-07 13:00:00,46.53,46.73,46.5,46.7,417500.0,32.1901,32.3284,32.1693,32.3077,417500.0
2008-02-07 13:30:00,46.7,46.9,46.65,46.89,356700.0,32.3077,32.446,32.2731,32.4391,356700.0
2008-02-07 14:00:00,46.89,47.05,46.51,46.72,658900.0,32.4391,32.5498,32.1762,32.3215,658900.0
2008-02-07 14:30:00,46.71,46.74,46.46,46.46,789300.0,32.3146,32.3354,32.1416,32.1416,789300.0
2008-02-07 15:00:00,46.46,46.65,46.17,46.52,937200.0,32.1416,32.2731,31.941,32.1832,937200.0
2008-02-07 15:30:00,46.51,46.77,46.51,46.77,721000.0,32.1762,32.3561,32.1762,32.3561,721000.0
2008-02-08 09:30:00,46.32,46.65,46.27,46.31,1087500.0,32.0448,32.2731,32.0102,32.0379,1087500.0
2008-02-08 10:00:00,46.3,46.47,46.27,46.38,798800.0,32.031,32.1486,32.0102,32.0863,798800.0
2008-02-08 10:30:00,46.37,46.48,46.32,46.35,497200.0,32.0794,32.1555,32.0448,32.0655,497200.0
2008-02-08 11:00:00,46.35,46.55,46.31,46.33,343900.0,32.0655,32.2039,32.0379,32.0517,343900.0
2008-02-08 11:30:00,46.34,46.39,46.24,46.25,518800.0,32.0586,32.0932,31.9894,31.9964,518800.0
2008-02-08 12:00:00,46.25,46.37,46.23,46.36,552100.0,31.9964,32.0794,31.9825,32.0725,552100.0
2008-02-08 12:30:00,46.36,46.38,46.24,46.29,582800.0,32.0725,32.0863,31.9894,32.024,582800.0
2008-02-08 13:00:00,46.28,47.18,46.26,47.13,1879900.0,32.0171,32.6398,32.0033,32.6052,1879900.0
2008-02-08 13:30:00,47.12,47.13,46.49,46.76,1357700.0,32.5982,32.6052,32.1624,32.3492,1357700.0
2008-02-08 14:00:00,46.76,46.88,46.63,46.72,541300.0,32.3492,32.4322,32.2593,32.3215,541300.0
2008-02-08 14:30:00,46.72,46.81,46.45,46.47,934400.0,32.3215,32.3838,32.1347,32.1486,934400.0
2008-02-08 15:00:00,46.46,46.69,46.44,46.52,625200.0,32.1416,32.3008,32.1278,32.1832,625200.0
2008-02-08 15:30:00,46.53,46.69,46.41,46.6,1642100.0,32.1901,32.3008,32.1071,32.2385,1642100.0
2008-02-11 09:30:00,46.13,46.68,45.94,46.31,876900.0,31.9133,32.2938,31.7819,32.0379,876900.0
2008-02-11 10:00:00,46.31,46.38,46.18,46.24,495700.0,32.0379,32.0863,31.9479,31.9894,495700.0
2008-02-11 10:30:00,46.23,46.36,46.22,46.27,605000.0,31.9825,32.0725,31.9756,32.0102,605000.0
2008-02-11 11:00:00,46.28,46.33,46.24,46.26,604100.0,32.0171,32.0517,31.9894,32.0033,604100.0
2008-02-11 11:30:00,46.26,46.33,46.25,46.28,380300.0,32.0033,32.0517,31.9964,32.0171,380300.0
2008-02-11 12:00:00,46.28,46.34,46.25,46.26,420100.0,32.0171,32.0586,31.9964,32.0033,420100.0
2008-02-11 12:30:00,46.26,46.36,46.26,46.28,287100.0,32.0033,32.0725,32.0033,32.0171,287100.0
2008-02-11 13:00:00,46.29,46.35,46.28,46.33,225100.0,32.024,32.0655,32.0171,32.0517,225100.0
2008-02-11 13:30:00,46.33,46.45,46.32,46.39,286100.0,32.0517,32.1347,32.0448,32.0932,286100.0
2008-02-11 14:00:00,46.39,46.42,46.26,46.27,238200.0,32.0932,32.114,32.0033,32.0102,238200.0
2008-02-11 14:30:00,46.28,46.3,46.25,46.26,473000.0,32.0171,32.031,31.9964,32.0033,473000.0
2008-02-11 15:00:00,46.27,46.33,46.26,46.29,508500.0,32.0102,32.0517,32.0033,32.024,508500.0
2008-02-11 15:30:00,46.29,46.39,46.21,46.38,1282200.0,32.024,32.0932,31.9687,32.0863,1282200.0
2008-02-12 09:30:00,46.5,46.81,46.45,46.81,402000.0,32.1693,32.3838,32.1347,32.3838,402000.0
2008-02-12 10:00:00,46.81,47.13,46.8,47.0,606300.0,32.3838,32.6052,32.3769,32.5152,606300.0
2008-02-12 10:30:00,47.0,47.21,46.89,47.08,460000.0,32.5152,32.6605,32.4391,32.5706,460000.0
2008-02-12 11:00:00,47.07,47.09,46.87,46.98,292000.0,32.5637,32.5775,32.4253,32.5014,292000.0
2008-02-12 11:30:00,46.97,47.02,46.81,46.91,332100.0,32.4945,32.5291,32.3838,32.453,332100.0
2008-02-12 12:00:00,46.9,46.92,46.83,46.9,576100.0,32.446,32.4599,32.3976,32.446,576100.0
2008-02-12 12:30:00,46.89,46.91,46.79,46.83,334100.0,32.4391,32.453,32.3699,32.3976,334100.0
2008-02-12 13:00:00,46.82,46.89,46.8,46.84,318200.0,32.3907,32.4391,32.3769,32.4045,318200.0
2008-02-12 13:30:00,46.83,46.87,46.81,46.83,311400.0,32.3976,32.4253,32.3838,32.3976,311400.0
2008-02-12 14:00:00,46.83,46.85,46.72,46.76,662700.0,32.3976,32.4115,32.3215,32.3492,662700.0
2008-02-12 14:30:00,46.76,46.82,46.7,46.8,723800.0,32.3492,32.3907,32.3077,32.3769,723800.0
2008-02-12 15:00:00,46.79,46.82,46.6,46.62,634100.0,32.3699,32.3907,32.2385,32.2523,634100.0
2008-02-12 15:30:00,46.61,46.64,46.4,46.6,1269900.0,32.2454,32.2662,32.1001,32.2385,1269900.0
2008-02-13 09:30:00,46.5,46.8,46.31,46.47,1208000.0,32.1693,32.3769,32.0379,32.1486,1208000.0
2008-02-13 10:00:00,46.46,46.65,46.4,46.63,480100.0,32.1416,32.2731,32.1001,32.2593,480100.0
2008-02-13 10:30:00,46.64,46.67,46.42,46.62,502900.0,32.2662,32.2869,32.114,32.2523,502900.0
2008-02-13 11:00:00,46.63,46.91,46.6,46.9,793800.0,32.2593,32.453,32.2385,32.446,793800.0
2008-02-13 11:30:00,46.89,46.9,46.64,46.84,379300.0,32.4391,32.446,32.2662,32.4045,379300.0
2008-02-13 12:00:00,46.83,46.95,46.7,46.89,811000.0,32.3976,32.4806,32.3077,32.4391,811000.0
2008-02-13 12:30:00,46.9,46.9,46.68,46.8,362000.0,32.446,32.446,32.2938,32.3769,362000.0
2008-02-13 13:00:00,46.8,47.06,46.7,46.99,590400.0,32.3769,32.5567,32.3077,32.5083,590400.0
2008-02-13 13:30:00,46.99,47.25,46.99,47.11,500500.0,32.5083,32.6882,32.5083,32.5913,500500.0
2008-02-13 14:00:00,47.1,47.15,46.99,47.02,371100.0,32.5844,32.619,32.5083,32.5291,371100.0
2008-02-13 14:30:00,47.03,47.08,46.89,46.92,324400.0,32.536,32.5706,32.4391,32.4599,324400.0
2008-02-13 15:00:00,46.93,47.11,46.9,47.1,426600.0,32.4668,32.5913,32.446,32.5844,426600.0
2008-02-13 15:30:00,47.1,47.11,46.96,47.06,1098600.0,32.5844,32.5913,32.4876,32.5567,1098600.0
2008-02-14 09:30:00,47.44,47.5,47.12,47.2,975900.0,32.8196,32.8611,32.5982,32.6536,975900.0
2008-02-14 10:00:00,47.2,47.25,47.17,47.22,486400.0,32.6536,32.6882,32.6328,32.6674,486400.0
2008-02-14 10:30:00,47.23,47.32,47.13,47.18,421700.0,32.6743,32.7366,32.6052,32.6398,421700.0
2008-02-14 11:00:00,47.18,47.28,47.07,47.12,505000.0,32.6398,32.7089,32.5637,32.5982,505000.0
2008-02-14 11:30:00,47.13,47.14,46.95,47.08,362000.0,32.6052,32.6121,32.4806,32.5706,362000.0
2008-02-14 12:00:00,47.07,47.07,46.95,47.0,284000.0,32.5637,32.5637,32.4806,32.5152,284000.0
2008-02-14 12:30:00,47.0,47.17,47.0,47.02,322000.0,32.5152,32.6328,32.5152,32.5291,322000.0
2008-02-14 13:00:00,47.02,47.09,46.95,47.0,457900.0,32.5291,32.5775,32.4806,32.5152,457900.0
2008-02-14 13:30:00,47.0,47.04,46.88,46.98,355400.0,32.5152,32.5429,32.4322,32.5014,355400.0
2008-02-14 14:00:00,46.98,47.13,46.94,46.96,289000.0,32.5014,32.6052,32.4737,32.4876,289000.0
2008-02-14 14:30:00,46.97,47.01,46.76,46.85,397700.0,32.4945,32.5221,32.3492,32.4115,397700.0
2008-02-14 15:00:00,46.85,47.05,46.8,47.03,293600.0,32.4115,32.5498,32.3769,32.536,293600.0
2008-02-14 15:30:00,47.02,47.03,46.71,46.79,744300.0,32.5291,32.536,32.3146,32.3699,744300.0
2008-02-15 09:30:00,46.5,46.65,46.25,46.31,1837100.0,32.1693,32.2731,31.9964,32.0379,1837100.0
2008-02-15 10:00:00,46.31,46.39,46.25,46.32,644000.0,32.0379,32.0932,31.9964,32.0448,644000.0
2008-02-15 10:30:00,46.31,46.38,46.29,46.34,568500.0,32.0379,32.0863,32.024,32.0586,568500.0
2008-02-15 11:00:00,46.34,46.45,46.32,46.44,620900.0,32.0586,32.1347,32.0448,32.1278,620900.0
2008-02-15 11:30:00,46.44,46.71,46.41,46.58,661100.0,32.1278,32.3146,32.1071,32.2247,661100.0
2008-02-15 12:00:00,46.58,46.65,46.52,46.52,289200.0,32.2247,32.2731,32.1832,32.1832,289200.0
2008-02-15 12:30:00,46.52,46.56,46.42,46.51,368600.0,32.1832,32.2108,32.114,32.1762,368600.0
2008-02-15 13:00:00,46.51,46.53,46.41,46.47,256000.0,32.1762,32.1901,32.1071,32.1486,256000.0
2008-02-15 13:30:00,46.47,46.61,46.45,46.51,308000.0,32.1486,32.2454,32.1347,32.1762,308000.0
2008-02-15 14:00:00,46.5,46.53,46.39,46.4,654100.0,32.1693,32.1901,32.0932,32.1001,654100.0
2008-02-15 14:30:00,46.41,46.63,46.35,46.59,641300.0,32.1071,32.2593,32.0655,32.2316,641300.0
2008-02-15 15:00:00,46.59,46.63,46.47,46.55,462800.0,32.2316,32.2593,32.1486,32.2039,462800.0
2008-02-15 15:30:00,46.55,46.72,46.54,46.68,703800.0,32.2039,32.3215,32.197,32.2938,703800.0
2008-02-19 09:30:00,47.15,47.21,46.93,47.05,601400.0,32.619,32.6605,32.4668,32.5498,601400.0
2008-02-19 10:00:00,47.05,47.54,47.04,47.51,641400.0,32.5498,32.8888,32.5429,32.868,641400.0
2008-02-19 10:30:00,47.52,47.64,47.46,47.5,640900.0,32.875,32.958,32.8335,32.8611,640900.0
2008-02-19 11:00:00,47.49,47.61,47.4,47.6,390200.0,32.8542,32.9372,32.792,32.9303,390200.0
2008-02-19 11:30:00,47.59,47.6,47.34,47.39,268300.0,32.9234,32.9303,32.7504,32.785,268300.0
2008-02-19 12:00:00,47.39,47.53,47.35,47.4,373600.0,32.785,32.8819,32.7574,32.792,373600.0
2008-02-19 12:30:00,47.41,47.42,47.31,47.33,212600.0,32.7989,32.8058,32.7297,32.7435,212600.0
2008-02-19 13:00:00,47.33,47.5,47.33,47.48,326100.0,32.7435,32.8611,32.7435,32.8473,326100.0
2008-02-19 13:30:00,47.47,47.48,47.23,47.25,267300.0,32.8404,32.8473,32.6743,32.6882,267300.0
2008-02-19 14:00:00,47.26,47.36,47.22,47.25,426400.0,32.6951,32.7643,32.6674,32.6882,426400.0
2008-02-19 14:30:00,47.24,47.26,47.0,47.0,617300.0,32.6813,32.6951,32.5152,32.5152,617300.0
2008-02-19 15:00:00,47.0,47.18,47.0,47.05,491300.0,32.5152,32.6398,32.5152,32.5498,491300.0
2008-02-19 15:30:00,47.05,47.12,46.84,46.84,1233700.0,32.5498,32.5982,32.4045,32.4045,1233700.0
2008-02-20 09:30:00,46.72,47.04,46.5,46.85,635200.0,32.3215,32.5429,32.1693,32.4115,635200.0
2008-02-20 10:00:00,46.85,47.57,46.82,47.43,924600.0,32.4115,32.9096,32.3907,32.8127,924600.0
2008-02-20 10:30:00,47.43,47.57,47.37,47.47,680900.0,32.8127,32.9096,32.7712,32.8404,680900.0
2008-02-20 11:00:00,47.46,47.59,47.39,47.4,638400.0,32.8335,32.9234,32.785,32.792,638400.0
2008-02-20 11:30:00,47.4,47.4,46.85,46.86,509300.0,32.792,32.792,32.4115,32.4184,509300.0
2008-02-20 12:00:00,46.85,47.6,46.82,47.53,759500.0,32.4115,32.9303,32.3907,32.8819,759500.0
2008-02-20 12:30:00,47.53,47.53,47.31,47.39,579300.0,32.8819,32.8819,32.7297,32.785,579300.0
2008-02-20 13:00:00,47.39,47.56,47.37,47.44,533900.0,32.785,32.9026,32.7712,32.8196,533900.0
2008-02-20 13:30:00,47.44,47.47,47.2,47.24,449100.0,32.8196,32.8404,32.6536,32.6813,449100.0
2008-02-20 14:00:00,47.24,47.42,47.14,47.27,617800.0,32.6813,32.8058,32.6121,32.702,617800.0
2008-02-20 14:30:00,47.26,47.55,47.07,47.49,500200.0,32.6951,32.8957,32.5637,32.8542,500200.0
2008-02-20 15:00:00,47.49,47.53,47.37,47.42,589400.0,32.8542,32.8819,32.7712,32.8058,589400.0
2008-02-20 15:30:00,47.42,47.42,47.31,47.4,924000.0,32.8058,32.8058,32.7297,32.792,924000.0
2008-02-21 09:30:00,47.59,47.59,47.11,47.24,794600.0,32.9234,32.9234,32.5913,32.6813,794600.0
2008-02-21 10:00:00,47.25,47.29,47.09,47.13,558600.0,32.6882,32.7159,32.5775,32.6052,558600.0
2008-02-21 10:30:00,47.14,47.19,46.92,46.98,797000.0,32.6121,32.6467,32.4599,32.5014,797000.0
2008-02-21 11:00:00,46.98,47.06,46.9,46.92,682800.0,32.5014,32.5567,32.446,32.4599,682800.0
2008-02-21 11:30:00,46.92,46.93,46.81,46.84,574600.0,32.4599,32.4668,32.3838,32.4045,574600.0
2008-02-21 12:00:00,46.84,47.0,46.58,46.59,682700.0,32.4045,32.5152,32.2247,32.2316,682700.0
2008-02-21 12:30:00,46.59,46.75,46.52,46.72,544700.0,32.2316,32.3423,32.1832,32.3215,544700.0
2008-02-21 13:00:00,46.71,46.79,46.66,46.78,329900.0,32.3146,32.3699,32.28,32.363,329900.0
2008-02-21 13:30:00,46.79,46.8,46.7,46.75,470800.0,32.3699,32.3769,32.3077,32.3423,470800.0
2008-02-21 14:00:00,46.75,46.92,46.73,46.92,591600.0,32.3423,32.4599,32.3284,32.4599,591600.0
2008-02-21 14:30:00,46.92,47.04,46.9,47.02,502000.0,32.4599,32.5429,32.446,32.5291,502000.0
2008-02-21 15:00:00,47.03,47.03,46.78,46.86,517800.0,32.536,32.536,32.363,32.4184,517800.0
2008-02-21 15:30:00,46.86,46.9,46.73,46.73,1406000.0,32.4184,32.446,32.3284,32.3284,1406000.0
2008-02-22 09:30:00,47.44,47.48,46.74,46.94,483900.0,32.8196,32.8473,32.3354,32.4737,483900.0
2008-02-22 10:00:00,46.95,46.96,46.77,46.79,687800.0,32.4806,32.4876,32.3561,32.3699,687800.0
2008-02-22 10:30:00,46.8,46.83,46.5,46.53,597400.0,32.3769,32.3976,32.1693,32.1901,597400.0
2008-02-22 11:00:00,46.53,46.71,46.5,46.6,473100.0,32.1901,32.3146,32.1693,32.2385,473100.0
2008-02-22 11:30:00,46.6,46.62,46.43,46.49,288800.0,32.2385,32.2523,32.1209,32.1624,288800.0
2008-02-22 12:00:00,46.49,46.49,46.4,46.46,491400.0,32.1624,32.1624,32.1001,32.1416,491400.0
2008-02-22 12:30:00,46.45,46.54,46.41,46.47,385400.0,32.1347,32.197,32.1071,32.1486,385400.0
2008-02-22 13:00:00,46.48,46.53,46.41,46.42,361100.0,32.1555,32.1901,32.1071,32.114,361100.0
2008-02-22 13:30:00,46.42,46.53,46.41,46.45,300400.0,32.114,32.1901,32.1071,32.1347,300400.0
2008-02-22 14:00:00,46.45,46.47,46.3,46.31,340600.0,32.1347,32.1486,32.031,32.0379,340600.0
2008-02-22 14:30:00,46.3,46.38,46.25,46.28,468900.0,32.031,32.0863,31.9964,32.0171,468900.0
2008-02-22 15:00:00,46.28,46.32,46.01,46.18,445800.0,32.0171,32.0448,31.8303,31.9479,445800.0
2008-02-22 15:30:00,46.19,46.59,46.14,46.55,1383300.0,31.9549,32.2316,31.9203,32.2039,1383300.0
2008-02-25 09:30:00,46.54,47.02,46.54,46.7,626200.0,32.197,32.5291,32.197,32.3077,626200.0
2008-02-25 10:00:00,46.7,46.92,46.53,46.89,754000.0,32.3077,32.4599,32.1901,32.4391,754000.0
2008-02-25 10:30:00,46.9,46.9,46.59,46.6,526200.0,32.446,32.446,32.2316,32.2385,526200.0
2008-02-25 11:00:00,46.6,46.61,46.27,46.35,767500.0,32.2385,32.2454,32.0102,32.0655,767500.0
2008-02-25 11:30:00,46.35,46.4,46.06,46.19,462700.0,32.0655,32.1001,31.8649,31.9549,462700.0
2008-02-25 12:00:00,46.2,46.25,46.16,46.22,241100.0,31.9618,31.9964,31.9341,31.9756,241100.0
2008-02-25 12:30:00,46.22,46.36,46.18,46.35,181400.0,31.9756,32.0725,31.9479,32.0655,181400.0
2008-02-25 13:00:00,46.35,46.43,46.14,46.16,258300.0,32.0655,32.1209,31.9203,31.9341,258300.0
2008-02-25 13:30:00,46.17,46.38,46.1,46.36,262800.0,31.941,32.0863,31.8926,32.0725,262800.0
2008-02-25 14:00:00,46.37,46.8,46.32,46.76,429500.0,32.0794,32.3769,32.0448,32.3492,429500.0
2008-02-25 14:30:00,46.76,46.89,46.4,46.52,495600.0,32.3492,32.4391,32.1001,32.1832,495600.0
2008-02-25 15:00:00,46.53,46.7,46.49,46.67,428100.0,32.1901,32.3077,32.1624,32.2869,428100.0
2008-02-25 15:30:00,46.67,46.89,46.62,46.73,1001500.0,32.2869,32.4391,32.2523,32.3284,1001500.0
2008-02-26 09:30:00,46.46,47.18,46.46,47.16,600400.0,32.1416,32.6398,32.1416,32.6259,600400.0
2008-02-26 10:00:00,47.14,47.4,47.05,47.37,520400.0,32.6121,32.792,32.5498,32.7712,520400.0
2008-02-26 10:30:00,47.38,47.51,47.29,47.31,525500.0,32.7781,32.868,32.7159,32.7297,525500.0
2008-02-26 11:00:00,47.31,47.56,47.3,47.52,438600.0,32.7297,32.9026,32.7228,32.875,438600.0
2008-02-26 11:30:00,47.51,47.6,47.5,47.58,301000.0,32.868,32.9303,32.8611,32.9165,301000.0
2008-02-26 12:00:00,47.58,47.8,47.54,47.76,360000.0,32.9165,33.0687,32.8888,33.041,360000.0
2008-02-26 12:30:00,47.76,48.0,47.75,48.0,451300.0,33.041,33.207,33.0341,33.207,451300.0
2008-02-26 13:00:00,48.0,48.2,47.99,48.12,516200.0,33.207,33.3454,33.2001,33.2901,516200.0
2008-02-26 13:30:00,48.12,48.13,47.95,47.95,539800.0,33.2901,33.297,33.1724,33.1724,539800.0
2008-02-26 14:00:00,47.97,48.01,47.9,47.99,431000.0,33.1863,33.214,33.1379,33.2001,431000.0
2008-02-26 14:30:00,47.99,48.09,47.97,48.0,594500.0,33.2001,33.2693,33.1863,33.207,594500.0
2008-02-26 15:00:00,47.99,47.99,47.68,47.74,752700.0,33.2001,33.2001,32.9857,33.0272,752700.0
2008-02-26 15:30:00,47.72,47.82,47.56,47.82,1073600.0,33.0133,33.0825,32.9026,33.0825,1073600.0
2008-02-27 09:30:00,46.88,47.15,46.68,46.94,2207800.0,32.4322,32.619,32.2938,32.4737,2207800.0
2008-02-27 10:00:00,46.94,46.99,46.75,46.77,880400.0,32.4737,32.5083,32.3423,32.3561,880400.0
2008-02-27 10:30:00,46.76,46.91,46.66,46.74,753600.0,32.3492,32.453,32.28,32.3354,753600.0
2008-02-27 11:00:00,46.75,46.87,46.71,46.75,490500.0,32.3423,32.4253,32.3146,32.3423,490500.0
2008-02-27 11:30:00,46.75,46.87,46.71,46.77,464200.0,32.3423,32.4253,32.3146,32.3561,464200.0
2008-02-27 12:00:00,46.76,46.93,46.72,46.81,493000.0,32.3492,32.4668,32.3215,32.3838,493000.0
2008-02-27 12:30:00,46.8,46.95,46.8,46.88,283400.0,32.3769,32.4806,32.3769,32.4322,283400.0
2008-02-27 13:00:00,46.87,46.92,46.78,46.85,318500.0,32.4253,32.4599,32.363,32.4115,318500.0
2008-02-27 13:30:00,46.86,46.92,46.79,46.92,340600.0,32.4184,32.4599,32.3699,32.4599,340600.0
2008-02-27 14:00:00,46.91,46.92,46.63,46.65,499200.0,32.453,32.4599,32.2593,32.2731,499200.0
2008-02-27 14:30:00,46.65,46.77,46.6,46.72,586400.0,32.2731,32.3561,32.2385,32.3215,586400.0
2008-02-27 15:00:00,46.72,46.72,46.53,46.64,815300.0,32.3215,32.3215,32.1901,32.2662,815300.0
2008-02-27 15:30:00,46.64,46.71,46.53,46.53,1825900.0,32.2662,32.3146,32.1901,32.1901,1825900.0
2008-02-28 09:30:00,46.27,46.5,45.93,46.02,1120300.0,32.0102,32.1693,31.775,31.8372,1120300.0
2008-02-28 10:00:00,46.01,46.03,45.63,45.8,808200.0,31.8303,31.8442,31.5674,31.685,808200.0
2008-02-28 10:30:00,45.8,46.11,45.73,46.02,446000.0,31.685,31.8995,31.6366,31.8372,446000.0
2008-02-28 11:00:00,46.01,46.04,45.76,45.95,761800.0,31.8303,31.8511,31.6574,31.7888,761800.0
2008-02-28 11:30:00,45.94,45.95,45.72,45.75,428800.0,31.7819,31.7888,31.6297,31.6505,428800.0
2008-02-28 12:00:00,45.74,45.8,45.63,45.77,313800.0,31.6435,31.685,31.5674,31.6643,313800.0
2008-02-28 12:30:00,45.77,45.85,45.75,45.83,387700.0,31.6643,31.7196,31.6505,31.7058,387700.0
2008-02-28 13:00:00,45.83,45.86,45.72,45.72,464300.0,31.7058,31.7266,31.6297,31.6297,464300.0
2008-02-28 13:30:00,45.73,45.78,45.59,45.59,470600.0,31.6366,31.6712,31.5398,31.5398,470600.0
2008-02-28 14:00:00,45.59,45.8,45.52,45.74,916700.0,31.5398,31.685,31.4913,31.6435,916700.0
2008-02-28 14:30:00,45.75,45.81,45.66,45.67,722600.0,31.6505,31.692,31.5882,31.5951,722600.0
2008-02-28 15:00:00,45.68,45.79,45.54,45.75,834200.0,31.602,31.6781,31.5052,31.6505,834200.0
2008-02-28 15:30:00,45.75,45.76,45.5,45.56,1284300.0,31.6505,31.6574,31.4775,31.519,1284300.0
2008-02-29 09:30:00,45.0,45.11,44.0,44.25,2176100.0,31.1316,31.2077,30.4398,30.6127,2176100.0
2008-02-29 10:00:00,44.24,44.24,43.72,44.0,1375200.0,30.6058,30.6058,30.2461,30.4398,1375200.0
2008-02-29 10:30:00,44.01,44.5,43.9,44.41,819000.0,30.4467,30.7857,30.3706,30.7234,819000.0
2008-02-29 11:00:00,44.41,44.45,44.25,44.43,538400.0,30.7234,30.7511,30.6127,30.7373,538400.0
2008-02-29 11:30:00,44.43,44.5,44.25,44.3,473100.0,30.7373,30.7857,30.6127,30.6473,473100.0
2008-02-29 12:00:00,44.3,44.74,44.3,44.66,658400.0,30.6473,30.9517,30.6473,30.8964,658400.0
2008-02-29 12:30:00,44.65,44.72,44.52,44.71,450700.0,30.8895,30.9379,30.7995,30.931,450700.0
2008-02-29 13:00:00,44.71,45.06,44.67,44.86,957500.0,30.931,31.1731,30.9033,31.0347,957500.0
2008-02-29 13:30:00,44.85,44.99,44.6,44.69,857600.0,31.0278,31.1247,30.8549,30.9171,857600.0
2008-02-29 14:00:00,44.68,44.97,44.66,44.89,518600.0,30.9102,31.1108,30.8964,31.0555,518600.0
2008-02-29 14:30:00,44.89,45.18,44.65,45.15,831000.0,31.0555,31.2561,30.8895,31.2354,831000.0
2008-02-29 15:00:00,45.15,45.5,45.07,45.49,1416500.0,31.2354,31.4775,31.18,31.4706,1416500.0
2008-02-29 15:30:00,45.49,45.7,45.23,45.61,3244600.0,31.4706,31.6159,31.2907,31.5536,3244600.0
2008-03-03 09:30:00,45.59,46.69,45.01,45.67,1950800.0,31.5398,32.3008,31.1385,31.5951,1950800.0
2008-03-03 10:00:00,45.67,46.26,45.39,45.49,1431000.0,31.5951,32.0033,31.4014,31.4706,1431000.0
2008-03-03 10:30:00,45.49,45.49,45.25,45.47,404500.0,31.4706,31.4706,31.3046,31.4568,404500.0
2008-03-03 11:00:00,45.46,45.46,45.05,45.21,553000.0,31.4498,31.4498,31.1662,31.2769,553000.0
2008-03-03 11:30:00,45.22,45.4,45.19,45.36,308100.0,31.2838,31.4083,31.263,31.3807,308100.0
2008-03-03 12:00:00,45.36,45.45,45.3,45.31,297000.0,31.3807,31.4429,31.3391,31.3461,297000.0
2008-03-03 12:30:00,45.3,45.43,45.26,45.42,511600.0,31.3391,31.4291,31.3115,31.4222,511600.0
2008-03-03 13:00:00,45.41,45.47,45.38,45.39,244200.0,31.4152,31.4568,31.3945,31.4014,244200.0
2008-03-03 13:30:00,45.39,45.91,45.01,45.45,1453200.0,31.4014,31.7611,31.1385,31.4429,1453200.0
2008-03-03 14:00:00,45.46,45.46,45.22,45.41,363400.0,31.4498,31.4498,31.2838,31.4152,363400.0
2008-03-03 14:30:00,45.42,45.52,45.33,45.37,362000.0,31.4222,31.4913,31.3599,31.3876,362000.0
2008-03-03 15:00:00,45.37,45.45,45.25,45.35,875600.0,31.3876,31.4429,31.3046,31.3737,875600.0
2008-03-03 15:30:00,45.36,45.55,45.31,45.5,1335700.0,31.3807,31.5121,31.3461,31.4775,1335700.0
2008-03-04 09:30:00,45.03,45.33,44.99,45.21,680300.0,31.1524,31.3599,31.1247,31.2769,680300.0
2008-03-04 10:00:00,45.21,45.49,45.18,45.41,475100.0,31.2769,31.4706,31.2561,31.4152,475100.0
2008-03-04 10:30:00,45.41,45.47,45.16,45.42,478700.0,31.4152,31.4568,31.2423,31.4222,478700.0
2008-03-04 11:00:00,45.39,45.49,45.27,45.38,415000.0,31.4014,31.4706,31.3184,31.3945,415000.0
2008-03-04 11:30:00,45.38,45.38,45.11,45.17,322700.0,31.3945,31.3945,31.2077,31.2492,322700.0
2008-03-04 12:00:00,45.16,45.26,45.14,45.2,290700.0,31.2423,31.3115,31.2285,31.27,290700.0
2008-03-04 12:30:00,45.2,45.31,45.16,45.2,289200.0,31.27,31.3461,31.2423,31.27,289200.0
2008-03-04 13:00:00,45.2,45.31,45.06,45.2,275300.0,31.27,31.3461,31.1731,31.27,275300.0
2008-03-04 13:30:00,45.2,45.4,45.08,45.29,389500.0,31.27,31.4083,31.1869,31.3322,389500.0
2008-03-04 14:00:00,45.29,45.35,45.2,45.33,349000.0,31.3322,31.3737,31.27,31.3599,349000.0
2008-03-04 14:30:00,45.33,45.49,45.3,45.46,449200.0,31.3599,31.4706,31.3391,31.4498,449200.0
2008-03-04 15:00:00,45.46,45.89,45.42,45.63,796100.0,31.4498,31.7473,31.4222,31.5674,796100.0
2008-03-04 15:30:00,45.62,45.82,45.57,45.64,721600.0,31.5605,31.6989,31.5259,31.5744,721600.0
2008-03-05 09:30:00,45.65,46.11,45.65,46.09,565600.0,31.5813,31.8995,31.5813,31.8857,565600.0
2008-03-05 10:00:00,46.08,46.31,45.53,45.71,649200.0,31.8788,32.0379,31.4983,31.6228,649200.0
2008-03-05 10:30:00,45.7,45.78,45.22,45.3,899300.0,31.6159,31.6712,31.2838,31.3391,899300.0
2008-03-05 11:00:00,45.3,45.45,45.21,45.43,461300.0,31.3391,31.4429,31.2769,31.4291,461300.0
2008-03-05 11:30:00,45.43,45.53,45.36,45.39,427200.0,31.4291,31.4983,31.3807,31.4014,427200.0
2008-03-05 12:00:00,45.4,45.59,45.12,45.22,862100.0,31.4083,31.5398,31.2146,31.2838,862100.0
2008-03-05 12:30:00,45.22,45.29,45.15,45.23,397400.0,31.2838,31.3322,31.2354,31.2907,397400.0
2008-03-05 13:00:00,45.25,45.31,45.0,45.07,496600.0,31.3046,31.3461,31.1316,31.18,496600.0
2008-03-05 13:30:00,45.07,45.08,44.84,44.93,427300.0,31.18,31.1869,31.0209,31.0832,427300.0
2008-03-05 14:00:00,44.94,45.07,44.85,45.0,402800.0,31.0901,31.18,31.0278,31.1316,402800.0
2008-03-05 14:30:00,45.0,45.27,44.96,45.14,468000.0,31.1316,31.3184,31.1039,31.2285,468000.0
2008-03-05 15:00:00,45.15,45.17,44.95,45.03,483300.0,31.2354,31.2492,31.097,31.1524,483300.0
2008-03-05 15:30:00,45.02,45.25,45.0,45.19,852100.0,31.1454,31.3046,31.1316,31.263,852100.0
2008-03-06 09:30:00,44.62,45.43,44.54,45.06,604100.0,30.8687,31.4291,30.8134,31.1731,604100.0
2008-03-06 10:00:00,45.06,45.21,44.85,44.94,619000.0,31.1731,31.2769,31.0278,31.0901,619000.0
2008-03-06 10:30:00,44.95,45.03,44.74,44.86,770900.0,31.097,31.1524,30.9517,31.0347,770900.0
2008-03-06 11:00:00,44.85,44.9,44.74,44.75,448900.0,31.0278,31.0624,30.9517,30.9586,448900.0
2008-03-06 11:30:00,44.75,44.87,44.64,44.68,491800.0,30.9586,31.0417,30.8825,30.9102,491800.0
2008-03-06 12:00:00,44.68,44.69,44.44,44.53,442500.0,30.9102,30.9171,30.7442,30.8064,442500.0
2008-03-06 12:30:00,44.54,44.63,44.48,44.52,244000.0,30.8134,30.8756,30.7719,30.7995,244000.0
2008-03-06 13:00:00,44.52,44.74,44.52,44.71,267900.0,30.7995,30.9517,30.7995,30.931,267900.0
2008-03-06 13:30:00,44.71,44.75,44.56,44.6,275900.0,30.931,30.9586,30.8272,30.8549,275900.0
2008-03-06 14:00:00,44.6,44.64,44.49,44.49,506300.0,30.8549,30.8825,30.7788,30.7788,506300.0
2008-03-06 14:30:00,44.49,44.56,44.32,44.42,493000.0,30.7788,30.8272,30.6612,30.7303,493000.0
2008-03-06 15:00:00,44.42,44.58,44.4,44.5,955900.0,30.7303,30.841,30.7165,30.7857,955900.0
2008-03-06 15:30:00,44.5,44.53,44.16,44.24,1081800.0,30.7857,30.8064,30.5505,30.6058,1081800.0
2008-03-07 09:30:00,44.05,44.74,43.5,43.57,1248300.0,30.4744,30.9517,30.0939,30.1423,1248300.0
2008-03-07 10:00:00,43.56,44.02,43.55,43.97,781300.0,30.1354,30.4536,30.1285,30.419,781300.0
2008-03-07 10:30:00,43.96,44.35,43.86,44.16,730200.0,30.4121,30.6819,30.3429,30.5505,730200.0
2008-03-07 11:00:00,44.16,44.3,44.02,44.15,392800.0,30.5505,30.6473,30.4536,30.5436,392800.0
2008-03-07 11:30:00,44.15,44.44,44.14,44.36,550100.0,30.5436,30.7442,30.5366,30.6888,550100.0
2008-03-07 12:00:00,44.37,44.58,44.26,44.49,666700.0,30.6958,30.841,30.6197,30.7788,666700.0
2008-03-07 12:30:00,44.5,44.71,44.38,44.53,400300.0,30.7857,30.931,30.7027,30.8064,400300.0
2008-03-07 13:00:00,44.52,44.57,44.28,44.44,422200.0,30.7995,30.8341,30.6335,30.7442,422200.0
2008-03-07 13:30:00,44.45,44.45,44.13,44.13,464200.0,30.7511,30.7511,30.5297,30.5297,464200.0
2008-03-07 14:00:00,44.12,44.2,43.81,43.82,1235300.0,30.5228,30.5781,30.3083,30.3153,1235300.0
2008-03-07 14:30:00,43.82,43.87,43.63,43.86,692300.0,30.3153,30.3498,30.1838,30.3429,692300.0
2008-03-07 15:00:00,43.86,44.08,43.75,43.95,904400.0,30.3429,30.4951,30.2668,30.4052,904400.0
2008-03-07 15:30:00,43.94,44.23,43.83,44.23,1346500.0,30.3983,30.5989,30.3222,30.5989,1346500.0
2008-03-10 09:30:00,44.37,44.45,43.5,44.24,876200.0,30.6958,30.7511,30.0939,30.6058,876200.0
2008-03-10 10:00:00,44.24,44.74,44.18,44.52,1765900.0,30.6058,30.9517,30.5643,30.7995,1765900.0
2008-03-10 10:30:00,44.52,44.7,44.37,44.66,1001600.0,30.7995,30.9241,30.6958,30.8964,1001600.0
2008-03-10 11:00:00,44.66,44.71,44.5,44.62,876500.0,30.8964,30.931,30.7857,30.8687,876500.0
2008-03-10 11:30:00,44.63,44.67,44.56,44.63,914100.0,30.8756,30.9033,30.8272,30.8756,914100.0
2008-03-10 12:00:00,44.62,44.93,44.54,44.87,867500.0,30.8687,31.0832,30.8134,31.0417,867500.0
2008-03-10 12:30:00,44.87,45.04,44.81,45.01,975800.0,31.0417,31.1593,31.0002,31.1385,975800.0
2008-03-10 13:00:00,45.01,45.03,44.78,44.78,473200.0,31.1385,31.1524,30.9794,30.9794,473200.0
2008-03-10 13:30:00,44.77,44.89,44.73,44.78,546300.0,30.9725,31.0555,30.9448,30.9794,546300.0
2008-03-10 14:00:00,44.78,44.82,44.55,44.6,516500.0,30.9794,31.0071,30.8203,30.8549,516500.0
2008-03-10 14:30:00,44.6,44.74,44.48,44.62,669800.0,30.8549,30.9517,30.7719,30.8687,669800.0
2008-03-10 15:00:00,44.62,44.71,44.55,44.65,799100.0,30.8687,30.931,30.8203,30.8895,799100.0
2008-03-10 15:30:00,44.66,44.73,44.47,44.69,2066500.0,30.8964,30.9448,30.7649,30.9171,2066500.0
2008-03-11 09:30:00,43.24,44.73,43.14,44.49,3025700.0,29.914,30.9448,29.8448,30.7788,3025700.0
2008-03-11 10:00:00,44.47,44.48,44.14,44.31,1426400.0,30.7649,30.7719,30.5366,30.6542,1426400.0
2008-03-11 10:30:00,44.33,44.4,44.01,44.11,1174200.0,30.6681,30.7165,30.4467,30.5159,1174200.0
2008-03-11 11:00:00,44.11,44.33,43.97,44.05,1954000.0,30.5159,30.6681,30.419,30.4744,1954000.0
2008-03-11 11:30:00,44.05,44.05,43.73,43.78,934600.0,30.4744,30.4744,30.253,30.2876,934600.0
2008-03-11 12:00:00,43.77,44.04,43.71,43.83,775700.0,30.2807,30.4675,30.2392,30.3222,775700.0
2008-03-11 12:30:00,43.83,44.05,43.75,44.05,507600.0,30.3222,30.4744,30.2668,30.4744,507600.0
2008-03-11 13:00:00,44.04,44.19,43.88,44.12,687800.0,30.4675,30.5712,30.3568,30.5228,687800.0
2008-03-11 13:30:00,44.09,44.21,44.03,44.14,396100.0,30.502,30.5851,30.4605,30.5366,396100.0
2008-03-11 14:00:00,44.14,44.33,44.05,44.14,507500.0,30.5366,30.6681,30.4744,30.5366,507500.0
2008-03-11 14:30:00,44.14,44.24,44.01,44.19,606200.0,30.5366,30.6058,30.4467,30.5712,606200.0
2008-03-11 15:00:00,44.19,44.5,44.15,44.41,702500.0,30.5712,30.7857,30.5436,30.7234,702500.0
2008-03-11 15:30:00,44.4,44.62,44.29,44.62,1262900.0,30.7165,30.8687,30.6404,30.8687,1262900.0
2008-03-12 09:30:00,44.62,45.17,44.37,45.03,1154900.0,30.8687,31.2492,30.6958,31.1524,1154900.0
2008-03-12 10:00:00,45.03,45.26,44.45,45.15,977100.0,31.1524,31.3115,30.7511,31.2354,977100.0
2008-03-12 10:30:00,45.15,45.2,45.05,45.15,1032900.0,31.2354,31.27,31.1662,31.2354,1032900.0
2008-03-12 11:00:00,45.15,45.27,45.09,45.27,766800.0,31.2354,31.3184,31.1939,31.3184,766800.0
2008-03-12 11:30:00,45.27,45.27,45.0,45.01,437700.0,31.3184,31.3184,31.1316,31.1385,437700.0
2008-03-12 12:00:00,45.01,45.16,45.01,45.06,383200.0,31.1385,31.2423,31.1385,31.1731,383200.0
2008-03-12 12:30:00,45.07,45.35,45.02,45.35,593600.0,31.18,31.3737,31.1454,31.3737,593600.0
2008-03-12 13:00:00,45.35,45.63,45.35,45.51,693900.0,31.3737,31.5674,31.3737,31.4844,693900.0
2008-03-12 13:30:00,45.51,45.89,45.2,45.53,1480100.0,31.4844,31.7473,31.27,31.4983,1480100.0
2008-03-12 14:00:00,45.53,45.63,45.3,45.43,721200.0,31.4983,31.5674,31.3391,31.4291,721200.0
2008-03-12 14:30:00,45.45,45.55,45.38,45.4,566400.0,31.4429,31.5121,31.3945,31.4083,566400.0
2008-03-12 15:00:00,45.4,45.49,45.26,45.32,1167500.0,31.4083,31.4706,31.3115,31.353,1167500.0
2008-03-12 15:30:00,45.33,45.4,44.89,45.03,1273200.0,31.3599,31.4083,31.0555,31.1524,1273200.0
2008-03-13 09:30:00,44.63,44.85,43.83,44.59,1021100.0,30.8756,31.0278,30.3222,30.848,1021100.0
2008-03-13 10:00:00,44.58,44.99,44.5,44.82,947500.0,30.841,31.1247,30.7857,31.0071,947500.0
2008-03-13 10:30:00,44.81,44.86,44.38,44.56,670400.0,31.0002,31.0347,30.7027,30.8272,670400.0
2008-03-13 11:00:00,44.57,46.96,44.5,46.15,2703600.0,30.8341,32.4876,30.7857,31.9272,2703600.0
2008-03-13 11:30:00,46.12,46.47,45.85,46.47,1075000.0,31.9064,32.1486,31.7196,32.1486,1075000.0
2008-03-13 12:00:00,46.48,47.6,46.38,46.95,1759000.0,32.1555,32.9303,32.0863,32.4806,1759000.0
2008-03-13 12:30:00,46.94,47.03,46.65,46.67,669200.0,32.4737,32.536,32.2731,32.2869,669200.0
2008-03-13 13:00:00,46.66,47.39,46.64,47.36,741800.0,32.28,32.785,32.2662,32.7643,741800.0
2008-03-13 13:30:00,47.38,47.9,47.16,47.83,1554400.0,32.7781,33.1379,32.6259,33.0894,1554400.0
2008-03-13 14:00:00,47.83,48.55,46.12,46.97,7075900.0,33.0894,33.5875,31.9064,32.4945,7075900.0
2008-03-13 14:30:00,46.98,47.1,45.76,47.03,4269300.0,32.5014,32.5844,31.6574,32.536,4269300.0
2008-03-13 15:00:00,47.03,47.25,46.48,46.85,2015500.0,32.536,32.6882,32.1555,32.4115,2015500.0
2008-03-13 15:30:00,46.85,47.6,46.85,47.14,3872500.0,32.4115,32.9303,32.4115,32.6121,3872500.0
2008-03-14 09:30:00,46.54,46.95,46.2,46.3,1632200.0,32.197,32.4806,31.9618,32.031,1632200.0
2008-03-14 10:00:00,46.3,46.33,45.88,46.24,1581700.0,32.031,32.0517,31.7404,31.9894,1581700.0
2008-03-14 10:30:00,46.24,46.41,45.75,45.92,889900.0,31.9894,32.1071,31.6505,31.7681,889900.0
2008-03-14 11:00:00,45.91,46.0,45.58,45.58,751800.0,31.7611,31.8234,31.5328,31.5328,751800.0
2008-03-14 11:30:00,45.57,45.68,45.46,45.6,994400.0,31.5259,31.602,31.4498,31.5467,994400.0
2008-03-14 12:00:00,45.59,45.81,45.58,45.65,415900.0,31.5398,31.692,31.5328,31.5813,415900.0
2008-03-14 12:30:00,45.66,45.68,45.25,45.54,690900.0,31.5882,31.602,31.3046,31.5052,690900.0
2008-03-14 13:00:00,45.53,45.54,45.28,45.41,431300.0,31.4983,31.5052,31.3253,31.4152,431300.0
2008-03-14 13:30:00,45.39,45.39,45.06,45.07,913100.0,31.4014,31.4014,31.1731,31.18,913100.0
2008-03-14 14:00:00,45.08,45.11,44.32,44.38,1649300.0,31.1869,31.2077,30.6612,30.7027,1649300.0
2008-03-14 14:30:00,44.39,44.6,44.18,44.45,1789800.0,30.7096,30.8549,30.5643,30.7511,1789800.0
2008-03-14 15:00:00,44.46,44.57,44.42,44.54,2545600.0,30.758,30.8341,30.7303,30.8134,2545600.0
2008-03-14 15:30:00,44.55,44.75,44.37,44.52,3690200.0,30.8203,30.9586,30.6958,30.7995,3690200.0
2008-03-17 09:30:00,44.47,44.68,43.6,43.85,1497300.0,30.7649,30.9102,30.1631,30.336,1497300.0
2008-03-17 10:00:00,43.85,44.06,43.69,43.94,1461900.0,30.336,30.4813,30.2253,30.3983,1461900.0
2008-03-17 10:30:00,43.95,43.96,43.5,43.56,812600.0,30.4052,30.4121,30.0939,30.1354,812600.0
2008-03-17 11:00:00,43.56,43.6,43.21,43.31,996600.0,30.1354,30.1631,29.8933,29.9624,996600.0
2008-03-17 11:30:00,43.3,43.32,43.04,43.07,984900.0,29.9555,29.9694,29.7756,29.7964,984900.0
2008-03-17 12:00:00,43.07,43.25,43.02,43.14,838200.0,29.7964,29.9209,29.7618,29.8448,838200.0
2008-03-17 12:30:00,43.13,43.21,43.09,43.13,687900.0,29.8379,29.8933,29.8102,29.8379,687900.0
2008-03-17 13:00:00,43.12,43.17,43.03,43.11,587300.0,29.831,29.8656,29.7687,29.8241,587300.0
2008-03-17 13:30:00,43.11,43.18,43.1,43.15,779500.0,29.8241,29.8725,29.8172,29.8517,779500.0
2008-03-17 14:00:00,43.15,43.21,43.08,43.14,1206600.0,29.8517,29.8933,29.8033,29.8448,1206600.0
2008-03-17 14:30:00,43.14,43.25,43.1,43.13,874000.0,29.8448,29.9209,29.8172,29.8379,874000.0
2008-03-17 15:00:00,43.13,43.48,43.1,43.33,1459300.0,29.8379,30.08,29.8172,29.9763,1459300.0
2008-03-17 15:30:00,43.32,43.51,43.08,43.08,1684500.0,29.9694,30.1008,29.8033,29.8033,1684500.0
2008-03-18 09:30:00,42.91,43.02,41.05,41.75,2977300.0,29.6857,29.7618,28.3989,28.8832,2977300.0
2008-03-18 10:00:00,41.74,42.37,41.55,42.23,1498600.0,28.8763,29.3121,28.7448,29.2153,1498600.0
2008-03-18 10:30:00,42.23,42.3,41.95,42.01,715500.0,29.2153,29.2637,29.0216,29.0631,715500.0
2008-03-18 11:00:00,41.99,42.07,41.58,41.69,934300.0,29.0492,29.1046,28.7656,28.8417,934300.0
2008-03-18 11:30:00,41.69,41.94,41.69,41.9,704200.0,28.8417,29.0146,28.8417,28.987,704200.0
2008-03-18 12:00:00,41.9,41.93,41.22,41.27,1084400.0,28.987,29.0077,28.5165,28.5511,1084400.0
2008-03-18 12:30:00,41.27,41.55,41.15,41.4,1112500.0,28.5511,28.7448,28.4681,28.6411,1112500.0
2008-03-18 13:00:00,41.4,41.42,41.0,41.09,1125500.0,28.6411,28.6549,28.3643,28.4266,1125500.0
2008-03-18 13:30:00,41.09,41.38,41.08,41.16,1003200.0,28.4266,28.6272,28.4197,28.475,1003200.0
2008-03-18 14:00:00,41.16,41.2,40.75,40.75,1920800.0,28.475,28.5027,28.1914,28.1914,1920800.0
2008-03-18 14:30:00,40.76,41.41,40.35,41.25,2580900.0,28.1983,28.648,27.9147,28.5373,2580900.0
2008-03-18 15:00:00,41.25,41.31,41.09,41.1,1682100.0,28.5373,28.5788,28.4266,28.4335,1682100.0
2008-03-18 15:30:00,41.12,41.37,41.08,41.2,2198600.0,28.4474,28.6203,28.4197,28.5027,2198600.0
2008-03-19 09:30:00,41.21,41.21,40.69,40.93,1815200.0,28.5096,28.5096,28.1499,28.3159,1815200.0
2008-03-19 10:00:00,40.93,41.77,40.93,41.71,1194600.0,28.3159,28.897,28.3159,28.8555,1194600.0
2008-03-19 10:30:00,41.71,41.77,41.34,41.54,1011200.0,28.8555,28.897,28.5996,28.7379,1011200.0
2008-03-19 11:00:00,41.53,41.54,41.37,41.54,563500.0,28.731,28.7379,28.6203,28.7379,563500.0
2008-03-19 11:30:00,41.53,41.56,41.24,41.28,734700.0,28.731,28.7518,28.5304,28.5581,734700.0
2008-03-19 12:00:00,41.28,41.32,40.95,40.97,616400.0,28.5581,28.5857,28.3298,28.3436,616400.0
2008-03-19 12:30:00,40.97,41.0,40.69,40.71,789100.0,28.3436,28.3643,28.1499,28.1637,789100.0
2008-03-19 13:00:00,40.74,40.91,40.74,40.84,860700.0,28.1845,28.3021,28.1845,28.2537,860700.0
2008-03-19 13:30:00,40.84,40.93,40.75,40.79,587800.0,28.2537,28.3159,28.1914,28.2191,587800.0
2008-03-19 14:00:00,40.79,40.8,40.54,40.54,1097300.0,28.2191,28.226,28.0461,28.0461,1097300.0
2008-03-19 14:30:00,40.55,40.58,40.26,40.57,1150100.0,28.053,28.0738,27.8524,28.0669,1150100.0
2008-03-19 15:00:00,40.58,40.78,40.41,40.44,1341500.0,28.0738,28.2121,27.9562,27.9769,1341500.0
2008-03-19 15:30:00,40.44,40.46,39.83,39.93,4002700.0,27.9769,27.9908,27.5549,27.6241,4002700.0
2008-03-20 09:30:00,40.05,40.16,39.52,39.78,2947400.0,27.7071,27.7832,27.3405,27.5203,2947400.0
2008-03-20 10:00:00,39.79,39.91,39.26,39.6,1473100.0,27.5273,27.6103,27.1606,27.3958,1473100.0
2008-03-20 10:30:00,39.61,39.97,39.29,39.4,1069200.0,27.4027,27.6518,27.1813,27.2574,1069200.0
2008-03-20 11:00:00,39.4,39.58,39.35,39.46,925100.0,27.2574,27.382,27.2229,27.299,925100.0
2008-03-20 11:30:00,39.47,39.5,39.26,39.29,572800.0,27.3059,27.3266,27.1606,27.1813,572800.0
2008-03-20 12:00:00,39.3,39.45,39.26,39.43,495600.0,27.1883,27.292,27.1606,27.2782,495600.0
2008-03-20 12:30:00,39.42,39.45,39.2,39.21,656500.0,27.2713,27.292,27.1191,27.126,656500.0
2008-03-20 13:00:00,39.21,39.34,39.16,39.3,795200.0,27.126,27.2159,27.0914,27.1883,795200.0
2008-03-20 13:30:00,39.29,39.64,39.26,39.55,1067600.0,27.1813,27.4235,27.1606,27.3612,1067600.0
2008-03-20 14:00:00,39.54,39.82,39.5,39.8,1145400.0,27.3543,27.548,27.3266,27.5342,1145400.0
2008-03-20 14:30:00,39.8,40.12,39.78,40.09,1185100.0,27.5342,27.7555,27.5203,27.7348,1185100.0
2008-03-20 15:00:00,40.08,40.1,39.89,39.97,1140300.0,27.7279,27.7417,27.5964,27.6518,1140300.0
2008-03-20 15:30:00,39.98,40.22,39.98,40.11,2044200.0,27.6587,27.8247,27.6587,27.7486,2044200.0
2008-03-24 09:30:00,40.03,40.14,39.9,40.04,1016800.0,27.6933,27.7694,27.6034,27.7002,1016800.0
2008-03-24 10:00:00,40.03,40.5,40.02,40.48,842900.0,27.6933,28.0184,27.6864,28.0046,842900.0
2008-03-24 10:30:00,40.47,41.13,40.47,40.96,1120700.0,27.9977,28.4543,27.9977,28.3367,1120700.0
2008-03-24 11:00:00,40.96,40.99,40.67,40.67,447100.0,28.3367,28.3574,28.136,28.136,447100.0
2008-03-24 11:30:00,40.67,40.8,40.63,40.77,465900.0,28.136,28.226,28.1084,28.2052,465900.0
2008-03-24 12:00:00,40.76,40.95,40.75,40.86,584100.0,28.1983,28.3298,28.1914,28.2675,584100.0
2008-03-24 12:30:00,40.87,41.02,40.77,40.9,569800.0,28.2744,28.3782,28.2052,28.2952,569800.0
2008-03-24 13:00:00,40.9,41.12,40.82,41.02,575900.0,28.2952,28.4474,28.2398,28.3782,575900.0
2008-03-24 13:30:00,41.02,41.02,40.93,41.01,296800.0,28.3782,28.3782,28.3159,28.3713,296800.0
2008-03-24 14:00:00,41.02,41.2,40.95,41.14,572300.0,28.3782,28.5027,28.3298,28.4612,572300.0
2008-03-24 14:30:00,41.14,41.15,40.94,40.98,494600.0,28.4612,28.4681,28.3228,28.3505,494600.0
2008-03-24 15:00:00,40.98,40.99,40.83,40.83,377500.0,28.3505,28.3574,28.2467,28.2467,377500.0
2008-03-24 15:30:00,40.83,41.08,40.78,40.95,2085600.0,28.2467,28.4197,28.2121,28.3298,2085600.0
2008-03-25 09:30:00,41.04,41.49,40.84,40.9,968300.0,28.392,28.7033,28.2537,28.2952,968300.0
2008-03-25 10:00:00,40.88,40.98,40.59,40.8,702600.0,28.2813,28.3505,28.0807,28.226,702600.0
2008-03-25 10:30:00,40.8,40.84,40.6,40.67,567800.0,28.226,28.2537,28.0876,28.136,567800.0
2008-03-25 11:00:00,40.66,40.81,40.66,40.73,569500.0,28.1291,28.2329,28.1291,28.1776,569500.0
2008-03-25 11:30:00,40.72,40.78,40.61,40.71,435100.0,28.1706,28.2121,28.0945,28.1637,435100.0
2008-03-25 12:00:00,40.71,40.95,40.7,40.87,659400.0,28.1637,28.3298,28.1568,28.2744,659400.0
2008-03-25 12:30:00,40.86,40.9,40.76,40.76,510800.0,28.2675,28.2952,28.1983,28.1983,510800.0
2008-03-25 13:00:00,40.76,40.8,40.7,40.78,602600.0,28.1983,28.226,28.1568,28.2121,602600.0
2008-03-25 13:30:00,40.77,40.96,40.75,40.93,651600.0,28.2052,28.3367,28.1914,28.3159,651600.0
2008-03-25 14:00:00,40.94,40.94,40.86,40.89,514700.0,28.3228,28.3228,28.2675,28.2882,514700.0
2008-03-25 14:30:00,40.89,41.04,40.81,41.01,765300.0,28.2882,28.392,28.2329,28.3713,765300.0
2008-03-25 15:00:00,41.0,41.01,40.81,40.89,726700.0,28.3643,28.3713,28.2329,28.2882,726700.0
2008-03-25 15:30:00,40.88,40.9,40.78,40.78,949500.0,28.2813,28.2952,28.2121,28.2121,949500.0
2008-03-26 09:30:00,40.6,41.32,40.58,41.21,1020500.0,28.0876,28.5857,28.0738,28.5096,1020500.0
2008-03-26 10:00:00,41.21,41.6,41.21,41.51,819700.0,28.5096,28.7794,28.5096,28.7172,819700.0
2008-03-26 10:30:00,41.51,41.67,41.37,41.62,541200.0,28.7172,28.8279,28.6203,28.7933,541200.0
2008-03-26 11:00:00,41.61,42.0,41.61,41.83,646800.0,28.7864,29.0562,28.7864,28.9386,646800.0
2008-03-26 11:30:00,41.83,41.86,41.7,41.71,581200.0,28.9386,28.9593,28.8486,28.8555,581200.0
2008-03-26 12:00:00,41.71,41.83,41.62,41.77,414400.0,28.8555,28.9386,28.7933,28.897,414400.0
2008-03-26 12:30:00,41.78,41.9,41.77,41.83,664200.0,28.904,28.987,28.897,28.9386,664200.0
2008-03-26 13:00:00,41.82,41.85,41.58,41.59,531900.0,28.9316,28.9524,28.7656,28.7725,531900.0
2008-03-26 13:30:00,41.59,41.59,41.21,41.48,583500.0,28.7725,28.7725,28.5096,28.6964,583500.0
2008-03-26 14:00:00,41.48,41.68,41.46,41.62,1171300.0,28.6964,28.8348,28.6826,28.7933,1171300.0
2008-03-26 14:30:00,41.62,41.75,41.45,41.75,1404400.0,28.7933,28.8832,28.6757,28.8832,1404400.0
2008-03-26 15:00:00,41.76,41.79,41.49,41.54,797400.0,28.8901,28.9109,28.7033,28.7379,797400.0
2008-03-26 15:30:00,41.54,42.09,41.54,42.09,2402900.0,28.7379,29.1184,28.7379,29.1184,2402900.0
2008-03-27 09:30:00,42.13,42.13,41.42,41.51,1251700.0,29.1461,29.1461,28.6549,28.7172,1251700.0
2008-03-27 10:00:00,41.51,41.68,41.49,41.56,860400.0,28.7172,28.8348,28.7033,28.7518,860400.0
2008-03-27 10:30:00,41.57,41.59,41.41,41.48,734000.0,28.7587,28.7725,28.648,28.6964,734000.0
2008-03-27 11:00:00,41.48,41.55,41.43,41.55,450800.0,28.6964,28.7448,28.6618,28.7448,450800.0
2008-03-27 11:30:00,41.55,41.72,41.53,41.72,411200.0,28.7448,28.8625,28.731,28.8625,411200.0
2008-03-27 12:00:00,41.71,41.72,41.6,41.67,423200.0,28.8555,28.8625,28.7794,28.8279,423200.0
2008-03-27 12:30:00,41.66,41.73,41.61,41.62,243300.0,28.8209,28.8694,28.7864,28.7933,243300.0
2008-03-27 13:00:00,41.61,41.71,41.6,41.6,281700.0,28.7864,28.8555,28.7794,28.7794,281700.0
2008-03-27 13:30:00,41.6,41.7,41.5,41.58,445900.0,28.7794,28.8486,28.7103,28.7656,445900.0
2008-03-27 14:00:00,41.57,41.59,41.5,41.55,383300.0,28.7587,28.7725,28.7103,28.7448,383300.0
2008-03-27 14:30:00,41.56,41.7,41.55,41.63,308700.0,28.7518,28.8486,28.7448,28.8002,308700.0
2008-03-27 15:00:00,41.63,41.66,41.54,41.61,530900.0,28.8002,28.8209,28.7379,28.7864,530900.0
2008-03-27 15:30:00,41.6,41.64,41.48,41.5,1115600.0,28.7794,28.8071,28.6964,28.7103,1115600.0
2008-03-28 09:30:00,41.77,41.89,41.49,41.63,696600.0,28.897,28.9801,28.7033,28.8002,696600.0
2008-03-28 10:00:00,41.63,41.84,41.6,41.63,376600.0,28.8002,28.9455,28.7794,28.8002,376600.0
2008-03-28 10:30:00,41.63,41.65,41.49,41.56,325100.0,28.8002,28.814,28.7033,28.7518,325100.0
2008-03-28 11:00:00,41.55,41.55,41.42,41.5,359700.0,28.7448,28.7448,28.6549,28.7103,359700.0
2008-03-28 11:30:00,41.5,41.53,41.46,41.5,587600.0,28.7103,28.731,28.6826,28.7103,587600.0
2008-03-28 12:00:00,41.5,41.53,41.46,41.49,687300.0,28.7103,28.731,28.6826,28.7033,687300.0
2008-03-28 12:30:00,41.5,41.51,41.45,41.5,432000.0,28.7103,28.7172,28.6757,28.7103,432000.0
2008-03-28 13:00:00,41.5,41.51,41.46,41.49,249200.0,28.7103,28.7172,28.6826,28.7033,249200.0
2008-03-28 13:30:00,41.49,41.52,41.46,41.47,580500.0,28.7033,28.7241,28.6826,28.6895,580500.0
2008-03-28 14:00:00,41.47,41.56,41.46,41.48,339200.0,28.6895,28.7518,28.6826,28.6964,339200.0
2008-03-28 14:30:00,41.48,41.54,41.48,41.54,636100.0,28.6964,28.7379,28.6964,28.7379,636100.0
2008-03-28 15:00:00,41.53,41.53,41.43,41.47,811400.0,28.731,28.731,28.6618,28.6895,811400.0
2008-03-28 15:30:00,41.47,41.52,41.37,41.48,1872400.0,28.6895,28.7241,28.6203,28.6964,1872400.0
2008-03-31 09:30:00,41.56,41.88,41.44,41.79,510100.0,28.7518,28.9731,28.6687,28.9109,510100.0
2008-03-31 10:00:00,41.79,41.79,41.47,41.49,792200.0,28.9109,28.9109,28.6895,28.7033,792200.0
2008-03-31 10:30:00,41.48,41.54,41.45,41.49,579900.0,28.6964,28.7379,28.6757,28.7033,579900.0
2008-03-31 11:00:00,41.48,41.51,41.34,41.51,957300.0,28.6964,28.7172,28.5996,28.7172,957300.0
2008-03-31 11:30:00,41.5,41.54,41.42,41.44,281600.0,28.7103,28.7379,28.6549,28.6687,281600.0
2008-03-31 12:00:00,41.44,41.54,41.43,41.5,361200.0,28.6687,28.7379,28.6618,28.7103,361200.0
2008-03-31 12:30:00,41.49,41.63,41.45,41.63,314500.0,28.7033,28.8002,28.6757,28.8002,314500.0
2008-03-31 13:00:00,41.62,41.76,41.62,41.69,285600.0,28.7933,28.8901,28.7933,28.8417,285600.0
2008-03-31 13:30:00,41.69,41.7,41.58,41.63,385300.0,28.8417,28.8486,28.7656,28.8002,385300.0
2008-03-31 14:00:00,41.63,41.72,41.61,41.7,289900.0,28.8002,28.8625,28.7864,28.8486,289900.0
2008-03-31 14:30:00,41.7,41.71,41.52,41.61,422900.0,28.8486,28.8555,28.7241,28.7864,422900.0
2008-03-31 15:00:00,41.61,41.84,41.55,41.68,702800.0,28.7864,28.9455,28.7448,28.8348,702800.0
2008-03-31 15:30:00,41.69,41.85,41.57,41.8,1737400.0,28.8417,28.9524,28.7587,28.9178,1737400.0
2008-04-01 09:30:00,41.95,42.23,41.55,42.07,631400.0,29.0216,29.2153,28.7448,29.1046,631400.0
2008-04-01 10:00:00,42.07,42.2,41.81,41.9,824000.0,29.1046,29.1945,28.9247,28.987,824000.0
2008-04-01 10:30:00,41.9,41.96,41.76,41.87,335000.0,28.987,29.0285,28.8901,28.9662,335000.0
2008-04-01 11:00:00,41.86,41.9,41.54,41.55,451000.0,28.9593,28.987,28.7379,28.7448,451000.0
2008-04-01 11:30:00,41.55,41.56,41.28,41.4,615700.0,28.7448,28.7518,28.5581,28.6411,615700.0
2008-04-01 12:00:00,41.39,41.68,41.34,41.65,515600.0,28.6342,28.8348,28.5996,28.814,515600.0
2008-04-01 12:30:00,41.65,41.69,41.57,41.57,292300.0,28.814,28.8417,28.7587,28.7587,292300.0
2008-04-01 13:00:00,41.58,41.82,41.56,41.82,385400.0,28.7656,28.9316,28.7518,28.9316,385400.0
2008-04-01 13:30:00,41.82,41.87,41.73,41.82,291200.0,28.9316,28.9662,28.8694,28.9316,291200.0
2008-04-01 14:00:00,41.82,42.05,41.79,41.97,521500.0,28.9316,29.0907,28.9109,29.0354,521500.0
2008-04-01 14:30:00,41.97,42.04,41.93,42.0,533200.0,29.0354,29.0838,29.0077,29.0562,533200.0
2008-04-01 15:00:00,42.0,42.15,41.98,42.12,632300.0,29.0562,29.1599,29.0423,29.1392,632300.0
2008-04-01 15:30:00,42.12,42.17,41.82,42.17,1631300.0,29.1392,29.1738,28.9316,29.1738,1631300.0
2008-04-02 09:30:00,42.11,42.42,41.72,42.35,672000.0,29.1323,29.3467,28.8625,29.2983,672000.0
2008-04-02 10:00:00,42.35,42.41,42.16,42.21,470100.0,29.2983,29.3398,29.1668,29.2014,470100.0
2008-04-02 10:30:00,42.21,42.45,42.2,42.29,457500.0,29.2014,29.3675,29.1945,29.2568,457500.0
2008-04-02 11:00:00,42.28,42.44,42.27,42.41,390300.0,29.2499,29.3606,29.2429,29.3398,390300.0
2008-04-02 11:30:00,42.41,42.48,42.36,42.41,348100.0,29.3398,29.3882,29.3052,29.3398,348100.0
2008-04-02 12:00:00,42.41,42.45,42.26,42.34,270300.0,29.3398,29.3675,29.236,29.2914,270300.0
2008-04-02 12:30:00,42.33,42.34,42.12,42.13,214400.0,29.2845,29.2914,29.1392,29.1461,214400.0
2008-04-02 13:00:00,42.15,42.18,42.03,42.11,211000.0,29.1599,29.1807,29.0769,29.1323,211000.0
2008-04-02 13:30:00,42.12,42.39,42.1,42.34,314100.0,29.1392,29.326,29.1253,29.2914,314100.0
2008-04-02 14:00:00,42.33,42.34,42.17,42.17,459500.0,29.2845,29.2914,29.1738,29.1738,459500.0
2008-04-02 14:30:00,42.17,42.18,42.05,42.1,481200.0,29.1738,29.1807,29.0907,29.1253,481200.0
2008-04-02 15:00:00,42.1,42.18,42.08,42.09,442500.0,29.1253,29.1807,29.1115,29.1184,442500.0
2008-04-02 15:30:00,42.09,42.45,42.08,42.44,1146600.0,29.1184,29.3675,29.1115,29.3606,1146600.0
2008-04-03 09:30:00,41.43,41.91,41.32,41.83,1651600.0,28.6618,28.9939,28.5857,28.9386,1651600.0
2008-04-03 10:00:00,41.83,41.9,41.35,41.49,901100.0,28.9386,28.987,28.6065,28.7033,901100.0
2008-04-03 10:30:00,41.47,41.62,41.44,41.47,457100.0,28.6895,28.7933,28.6687,28.6895,457100.0
2008-04-03 11:00:00,41.46,41.75,41.43,41.46,786900.0,28.6826,28.8832,28.6618,28.6826,786900.0
2008-04-03 11:30:00,41.46,41.75,41.46,41.54,739200.0,28.6826,28.8832,28.6826,28.7379,739200.0
2008-04-03 12:00:00,41.55,41.6,41.4,41.45,488200.0,28.7448,28.7794,28.6411,28.6757,488200.0
2008-04-03 12:30:00,41.45,41.59,41.43,41.56,333800.0,28.6757,28.7725,28.6618,28.7518,333800.0
2008-04-03 13:00:00,41.54,41.77,41.47,41.6,372300.0,28.7379,28.897,28.6895,28.7794,372300.0
2008-04-03 13:30:00,41.59,41.6,41.37,41.41,662500.0,28.7725,28.7794,28.6203,28.648,662500.0
2008-04-03 14:00:00,41.41,41.6,41.41,41.53,331000.0,28.648,28.7794,28.648,28.731,331000.0
2008-04-03 14:30:00,41.54,41.62,41.42,41.61,311800.0,28.7379,28.7933,28.6549,28.7864,311800.0
2008-04-03 15:00:00,41.61,41.79,41.51,41.77,725200.0,28.7864,28.9109,28.7172,28.897,725200.0
2008-04-03 15:30:00,41.77,41.8,41.41,41.61,1050300.0,28.897,28.9178,28.648,28.7864,1050300.0
2008-04-04 09:30:00,41.93,42.24,41.73,42.04,616500.0,29.0077,29.2222,28.8694,29.0838,616500.0
2008-04-04 10:00:00,42.03,42.07,41.6,42.02,410900.0,29.0769,29.1046,28.7794,29.07,410900.0
2008-04-04 10:30:00,42.02,42.29,41.97,42.29,340000.0,29.07,29.2568,29.0354,29.2568,340000.0
2008-04-04 11:00:00,42.29,42.36,42.1,42.13,418400.0,29.2568,29.3052,29.1253,29.1461,418400.0
2008-04-04 11:30:00,42.13,42.18,42.04,42.1,403700.0,29.1461,29.1807,29.0838,29.1253,403700.0
2008-04-04 12:00:00,42.09,42.33,42.05,42.23,298400.0,29.1184,29.2845,29.0907,29.2153,298400.0
2008-04-04 12:30:00,42.23,42.25,42.08,42.19,295600.0,29.2153,29.2291,29.1115,29.1876,295600.0
2008-04-04 13:00:00,42.19,42.2,42.03,42.17,356200.0,29.1876,29.1945,29.0769,29.1738,356200.0
2008-04-04 13:30:00,42.17,42.18,42.06,42.09,291300.0,29.1738,29.1807,29.0977,29.1184,291300.0
2008-04-04 14:00:00,42.09,42.09,41.93,41.98,350900.0,29.1184,29.1184,29.0077,29.0423,350900.0
2008-04-04 14:30:00,41.98,41.98,41.81,41.82,515600.0,29.0423,29.0423,28.9247,28.9316,515600.0
2008-04-04 15:00:00,41.82,41.82,41.55,41.56,644000.0,28.9316,28.9316,28.7448,28.7518,644000.0
2008-04-04 15:30:00,41.56,41.7,41.5,41.61,1249300.0,28.7518,28.8486,28.7103,28.7864,1249300.0
2008-04-07 09:30:00,41.94,42.0,41.48,41.59,828600.0,29.0146,29.0562,28.6964,28.7725,828600.0
2008-04-07 10:00:00,41.59,41.62,41.31,41.49,755800.0,28.7725,28.7933,28.5788,28.7033,755800.0
2008-04-07 10:30:00,41.49,41.56,41.28,41.3,789600.0,28.7033,28.7518,28.5581,28.5719,789600.0
2008-04-07 11:00:00,41.31,41.57,41.29,41.54,1038300.0,28.5788,28.7587,28.565,28.7379,1038300.0
2008-04-07 11:30:00,41.53,41.61,41.49,41.58,429100.0,28.731,28.7864,28.7033,28.7656,429100.0
2008-04-07 12:00:00,41.58,41.59,41.53,41.58,229300.0,28.7656,28.7725,28.731,28.7656,229300.0
2008-04-07 12:30:00,41.58,41.59,41.48,41.59,526300.0,28.7656,28.7725,28.6964,28.7725,526300.0
2008-04-07 13:00:00,41.59,41.6,41.48,41.5,275200.0,28.7725,28.7794,28.6964,28.7103,275200.0
2008-04-07 13:30:00,41.5,41.54,41.47,41.51,494000.0,28.7103,28.7379,28.6895,28.7172,494000.0
2008-04-07 14:00:00,41.51,41.56,41.41,41.42,299700.0,28.7172,28.7518,28.648,28.6549,299700.0
2008-04-07 14:30:00,41.42,41.45,41.25,41.38,770200.0,28.6549,28.6757,28.5373,28.6272,770200.0
2008-04-07 15:00:00,41.38,41.42,41.32,41.35,541800.0,28.6272,28.6549,28.5857,28.6065,541800.0
2008-04-07 15:30:00,41.35,41.55,41.25,41.45,941000.0,28.6065,28.7448,28.5373,28.6757,941000.0
2008-04-08 09:30:00,41.37,41.89,41.23,41.67,848500.0,28.6203,28.9801,28.5235,28.8279,848500.0
2008-04-08 10:00:00,41.67,41.94,41.5,41.51,451100.0,28.8279,29.0146,28.7103,28.7172,451100.0
2008-04-08 10:30:00,41.5,41.53,41.26,41.3,513900.0,28.7103,28.731,28.5442,28.5719,513900.0
2008-04-08 11:00:00,41.3,41.6,41.3,41.53,467000.0,28.5719,28.7794,28.5719,28.731,467000.0
2008-04-08 11:30:00,41.53,41.62,41.36,41.6,343600.0,28.731,28.7933,28.6134,28.7794,343600.0
2008-04-08 12:00:00,41.6,41.78,41.6,41.71,282300.0,28.7794,28.904,28.7794,28.8555,282300.0
2008-04-08 12:30:00,41.72,41.76,41.68,41.69,196200.0,28.8625,28.8901,28.8348,28.8417,196200.0
2008-04-08 13:00:00,41.69,41.73,41.62,41.62,189800.0,28.8417,28.8694,28.7933,28.7933,189800.0
2008-04-08 13:30:00,41.62,41.76,41.51,41.71,482100.0,28.7933,28.8901,28.7172,28.8555,482100.0
2008-04-08 14:00:00,41.71,41.71,41.46,41.62,456000.0,28.8555,28.8555,28.6826,28.7933,456000.0
2008-04-08 14:30:00,41.62,41.74,41.56,41.71,374900.0,28.7933,28.8763,28.7518,28.8555,374900.0
2008-04-08 15:00:00,41.7,41.72,41.51,41.59,380900.0,28.8486,28.8625,28.7172,28.7725,380900.0
2008-04-08 15:30:00,41.59,41.67,41.5,41.54,1092300.0,28.7725,28.8279,28.7103,28.7379,1092300.0
2008-04-09 09:30:00,41.48,41.9,41.26,41.38,664300.0,28.6964,28.987,28.5442,28.6272,664300.0
2008-04-09 10:00:00,41.38,41.52,41.33,41.44,367500.0,28.6272,28.7241,28.5926,28.6687,367500.0
2008-04-09 10:30:00,41.45,41.61,41.34,41.52,452300.0,28.6757,28.7864,28.5996,28.7241,452300.0
2008-04-09 11:00:00,41.52,41.57,41.48,41.49,291200.0,28.7241,28.7587,28.6964,28.7033,291200.0
2008-04-09 11:30:00,41.51,41.59,41.46,41.51,685100.0,28.7172,28.7725,28.6826,28.7172,685100.0
2008-04-09 12:00:00,41.51,41.66,41.51,41.6,218700.0,28.7172,28.8209,28.7172,28.7794,218700.0
2008-04-09 12:30:00,41.6,41.61,41.46,41.5,226500.0,28.7794,28.7864,28.6826,28.7103,226500.0
2008-04-09 13:00:00,41.51,41.6,41.5,41.53,292200.0,28.7172,28.7794,28.7103,28.731,292200.0
2008-04-09 13:30:00,41.53,41.54,41.49,41.51,551500.0,28.731,28.7379,28.7033,28.7172,551500.0
2008-04-09 14:00:00,41.5,41.54,41.46,41.5,741600.0,28.7103,28.7379,28.6826,28.7103,741600.0
2008-04-09 14:30:00,41.5,41.54,41.48,41.51,749000.0,28.7103,28.7379,28.6964,28.7172,749000.0
2008-04-09 15:00:00,41.51,41.66,41.49,41.59,691300.0,28.7172,28.8209,28.7033,28.7725,691300.0
2008-04-09 15:30:00,41.58,41.71,41.5,41.61,892200.0,28.7656,28.8555,28.7103,28.7864,892200.0
2008-04-10 09:30:00,43.33,44.74,43.26,44.64,3449800.0,29.9763,30.9517,29.9278,30.8825,3449800.0
2008-04-10 10:00:00,44.63,44.65,44.18,44.36,1396000.0,30.8756,30.8895,30.5643,30.6888,1396000.0
2008-04-10 10:30:00,44.35,44.55,44.28,44.5,838600.0,30.6819,30.8203,30.6335,30.7857,838600.0
2008-04-10 11:00:00,44.5,44.52,44.24,44.25,695100.0,30.7857,30.7995,30.6058,30.6127,695100.0
2008-04-10 11:30:00,44.25,44.26,44.01,44.06,486400.0,30.6127,30.6197,30.4467,30.4813,486400.0
2008-04-10 12:00:00,44.06,44.34,44.01,44.21,512000.0,30.4813,30.675,30.4467,30.5851,512000.0
2008-04-10 12:30:00,44.2,44.25,44.13,44.18,300600.0,30.5781,30.6127,30.5297,30.5643,300600.0
2008-04-10 13:00:00,44.18,44.36,44.07,44.31,455400.0,30.5643,30.6888,30.4882,30.6542,455400.0
2008-04-10 13:30:00,44.3,44.4,44.17,44.19,622800.0,30.6473,30.7165,30.5574,30.5712,622800.0
2008-04-10 14:00:00,44.2,44.24,44.11,44.14,658200.0,30.5781,30.6058,30.5159,30.5366,658200.0
2008-04-10 14:30:00,44.14,44.14,44.02,44.12,582900.0,30.5366,30.5366,30.4536,30.5228,582900.0
2008-04-10 15:00:00,44.11,44.15,44.02,44.07,661400.0,30.5159,30.5436,30.4536,30.4882,661400.0
2008-04-10 15:30:00,44.07,44.08,43.88,43.98,2118300.0,30.4882,30.4951,30.3568,30.4259,2118300.0
2008-04-11 09:30:00,43.87,43.9,43.5,43.69,722500.0,30.3498,30.3706,30.0939,30.2253,722500.0
2008-04-11 10:00:00,43.69,43.72,43.42,43.42,608500.0,30.2253,30.2461,30.0385,30.0385,608500.0
2008-04-11 10:30:00,43.42,43.63,43.38,43.47,560800.0,30.0385,30.1838,30.0109,30.0731,560800.0
2008-04-11 11:00:00,43.46,43.5,43.37,43.39,333700.0,30.0662,30.0939,30.0039,30.0178,333700.0
2008-04-11 11:30:00,43.38,43.44,43.26,43.36,312200.0,30.0109,30.0524,29.9278,29.997,312200.0
2008-04-11 12:00:00,43.36,43.39,43.24,43.25,295100.0,29.997,30.0178,29.914,29.9209,295100.0
2008-04-11 12:30:00,43.25,43.31,43.19,43.29,151200.0,29.9209,29.9624,29.8794,29.9486,151200.0
2008-04-11 13:00:00,43.29,43.3,43.18,43.18,266400.0,29.9486,29.9555,29.8725,29.8725,266400.0
2008-04-11 13:30:00,43.19,43.19,43.04,43.08,401900.0,29.8794,29.8794,29.7756,29.8033,401900.0
2008-04-11 14:00:00,43.08,43.12,42.94,43.0,331500.0,29.8033,29.831,29.7065,29.748,331500.0
2008-04-11 14:30:00,42.99,43.01,42.85,42.93,1077100.0,29.7411,29.7549,29.6442,29.6995,1077100.0
2008-04-11 15:00:00,42.93,43.05,42.9,43.05,413700.0,29.6995,29.7826,29.6788,29.7826,413700.0
2008-04-11 15:30:00,43.04,43.06,42.92,43.01,874600.0,29.7756,29.7895,29.6926,29.7549,874600.0
2008-04-14 09:30:00,43.02,43.37,42.85,43.06,464400.0,29.7618,30.0039,29.6442,29.7895,464400.0
2008-04-14 10:00:00,43.06,43.17,42.92,42.99,446000.0,29.7895,29.8656,29.6926,29.7411,446000.0
2008-04-14 10:30:00,42.99,43.09,42.94,43.0,512700.0,29.7411,29.8102,29.7065,29.748,512700.0
2008-04-14 11:00:00,43.01,43.08,42.88,42.92,362200.0,29.7549,29.8033,29.665,29.6926,362200.0
2008-04-14 11:30:00,42.93,43.01,42.91,42.98,335700.0,29.6995,29.7549,29.6857,29.7341,335700.0
2008-04-14 12:00:00,42.97,43.03,42.89,43.03,245300.0,29.7272,29.7687,29.6719,29.7687,245300.0
2008-04-14 12:30:00,43.02,43.08,42.96,42.99,305100.0,29.7618,29.8033,29.7203,29.7411,305100.0
2008-04-14 13:00:00,42.99,43.05,42.94,43.01,298600.0,29.7411,29.7826,29.7065,29.7549,298600.0
2008-04-14 13:30:00,43.01,43.02,42.93,42.94,201300.0,29.7549,29.7618,29.6995,29.7065,201300.0
2008-04-14 14:00:00,42.95,42.95,42.81,42.9,344300.0,29.7134,29.7134,29.6165,29.6788,344300.0
2008-04-14 14:30:00,42.91,42.94,42.85,42.87,396700.0,29.6857,29.7065,29.6442,29.658,396700.0
2008-04-14 15:00:00,42.87,42.99,42.83,42.92,488300.0,29.658,29.7411,29.6304,29.6926,488300.0
2008-04-14 15:30:00,42.92,43.0,42.9,42.97,829100.0,29.6926,29.748,29.6788,29.7272,829100.0
2008-04-15 09:30:00,43.19,43.19,42.77,42.83,631700.0,29.8794,29.8794,29.5889,29.6304,631700.0
2008-04-15 10:00:00,42.82,42.96,42.78,42.78,319300.0,29.6234,29.7203,29.5958,29.5958,319300.0
2008-04-15 10:30:00,42.78,42.86,42.68,42.7,416800.0,29.5958,29.6511,29.5266,29.5404,416800.0
2008-04-15 11:00:00,42.7,42.98,42.7,42.89,478900.0,29.5404,29.7341,29.5404,29.6719,478900.0
2008-04-15 11:30:00,42.88,43.02,42.88,43.01,358800.0,29.665,29.7618,29.665,29.7549,358800.0
2008-04-15 12:00:00,43.02,43.03,42.97,43.02,403200.0,29.7618,29.7687,29.7272,29.7618,403200.0
2008-04-15 12:30:00,43.02,43.07,42.99,43.06,366300.0,29.7618,29.7964,29.7411,29.7895,366300.0
2008-04-15 13:00:00,43.06,43.22,43.05,43.22,325200.0,29.7895,29.9002,29.7826,29.9002,325200.0
2008-04-15 13:30:00,43.22,43.25,43.1,43.19,550800.0,29.9002,29.9209,29.8172,29.8794,550800.0
2008-04-15 14:00:00,43.18,43.27,43.18,43.25,347400.0,29.8725,29.9348,29.8725,29.9209,347400.0
2008-04-15 14:30:00,43.26,43.37,43.25,43.31,413200.0,29.9278,30.0039,29.9209,29.9624,413200.0
2008-04-15 15:00:00,43.3,43.41,43.25,43.4,447900.0,29.9555,30.0316,29.9209,30.0247,447900.0
2008-04-15 15:30:00,43.4,43.47,43.22,43.37,1294100.0,30.0247,30.0731,29.9002,30.0039,1294100.0
2008-04-16 09:30:00,43.31,43.37,43.05,43.15,542900.0,29.9624,30.0039,29.7826,29.8517,542900.0
2008-04-16 10:00:00,43.15,43.34,43.09,43.19,532200.0,29.8517,29.9832,29.8102,29.8794,532200.0
2008-04-16 10:30:00,43.19,43.3,43.12,43.2,463300.0,29.8794,29.9555,29.831,29.8863,463300.0
2008-04-16 11:00:00,43.21,43.32,43.18,43.22,367300.0,29.8933,29.9694,29.8725,29.9002,367300.0
2008-04-16 11:30:00,43.21,43.32,43.2,43.26,293000.0,29.8933,29.9694,29.8863,29.9278,293000.0
2008-04-16 12:00:00,43.26,43.36,43.2,43.34,292600.0,29.9278,29.997,29.8863,29.9832,292600.0
2008-04-16 12:30:00,43.34,43.38,43.24,43.28,213300.0,29.9832,30.0109,29.914,29.9417,213300.0
2008-04-16 13:00:00,43.27,43.31,43.24,43.29,205500.0,29.9348,29.9624,29.914,29.9486,205500.0
2008-04-16 13:30:00,43.29,43.31,43.2,43.23,242700.0,29.9486,29.9624,29.8863,29.9071,242700.0
2008-04-16 14:00:00,43.24,43.28,43.15,43.19,561400.0,29.914,29.9417,29.8517,29.8794,561400.0
2008-04-16 14:30:00,43.19,43.31,43.18,43.28,465400.0,29.8794,29.9624,29.8725,29.9417,465400.0
2008-04-16 15:00:00,43.28,43.3,43.23,43.29,744600.0,29.9417,29.9555,29.9071,29.9486,744600.0
2008-04-16 15:30:00,43.29,43.43,43.24,43.35,1701800.0,29.9486,30.0455,29.914,29.9901,1701800.0
2008-04-17 09:30:00,43.65,43.75,43.23,43.4,557400.0,30.1977,30.2668,29.9071,30.0247,557400.0
2008-04-17 10:00:00,43.39,43.39,43.02,43.13,948200.0,30.0178,30.0178,29.7618,29.8379,948200.0
2008-04-17 10:30:00,43.13,43.15,42.95,43.11,470400.0,29.8379,29.8517,29.7134,29.8241,470400.0
2008-04-17 11:00:00,43.1,43.16,43.04,43.11,395800.0,29.8172,29.8587,29.7756,29.8241,395800.0
2008-04-17 11:30:00,43.11,43.12,42.92,42.93,556300.0,29.8241,29.831,29.6926,29.6995,556300.0
2008-04-17 12:00:00,42.93,42.96,42.81,42.84,276800.0,29.6995,29.7203,29.6165,29.6373,276800.0
2008-04-17 12:30:00,42.83,43.05,42.81,43.05,368600.0,29.6304,29.7826,29.6165,29.7826,368600.0
2008-04-17 13:00:00,43.05,43.05,42.83,42.87,326100.0,29.7826,29.7826,29.6304,29.658,326100.0
2008-04-17 13:30:00,42.87,43.0,42.83,42.93,247600.0,29.658,29.748,29.6304,29.6995,247600.0
2008-04-17 14:00:00,42.92,42.95,42.85,42.89,302900.0,29.6926,29.7134,29.6442,29.6719,302900.0
2008-04-17 14:30:00,42.89,42.97,42.76,42.76,334700.0,29.6719,29.7272,29.5819,29.5819,334700.0
2008-04-17 15:00:00,42.77,42.87,42.54,42.57,972800.0,29.5889,29.658,29.4297,29.4505,972800.0
2008-04-17 15:30:00,42.56,42.75,42.49,42.63,1314900.0,29.4436,29.575,29.3951,29.492,1314900.0
2008-04-18 09:30:00,43.35,43.39,42.81,42.84,1586300.0,29.9901,30.0178,29.6165,29.6373,1586300.0
2008-04-18 10:00:00,42.84,43.04,42.73,42.85,500800.0,29.6373,29.7756,29.5612,29.6442,500800.0
2008-04-18 10:30:00,42.84,43.11,42.84,42.91,404100.0,29.6373,29.8241,29.6373,29.6857,404100.0
2008-04-18 11:00:00,42.9,43.16,42.85,43.15,392500.0,29.6788,29.8587,29.6442,29.8517,392500.0
2008-04-18 11:30:00,43.16,43.19,43.01,43.04,242500.0,29.8587,29.8794,29.7549,29.7756,242500.0
2008-04-18 12:00:00,43.03,43.03,42.88,42.92,246300.0,29.7687,29.7687,29.665,29.6926,246300.0
2008-04-18 12:30:00,42.91,42.95,42.82,42.91,156900.0,29.6857,29.7134,29.6234,29.6857,156900.0
2008-04-18 13:00:00,42.91,43.14,42.91,43.11,307500.0,29.6857,29.8448,29.6857,29.8241,307500.0
2008-04-18 13:30:00,43.11,43.15,43.07,43.14,218200.0,29.8241,29.8517,29.7964,29.8448,218200.0
2008-04-18 14:00:00,43.13,43.15,43.02,43.13,352200.0,29.8379,29.8517,29.7618,29.8379,352200.0
2008-04-18 14:30:00,43.13,43.18,43.03,43.03,358800.0,29.8379,29.8725,29.7687,29.7687,358800.0
2008-04-18 15:00:00,43.03,43.09,42.88,42.99,411100.0,29.7687,29.8102,29.665,29.7411,411100.0
2008-04-18 15:30:00,42.98,43.1,42.91,43.04,876400.0,29.7341,29.8172,29.6857,29.7756,876400.0
2008-04-21 09:30:00,42.72,43.16,42.5,42.79,346200.0,29.5543,29.8587,29.4021,29.6027,346200.0
2008-04-21 10:00:00,42.79,42.95,42.73,42.87,402500.0,29.6027,29.7134,29.5612,29.658,402500.0
2008-04-21 10:30:00,42.88,42.98,42.79,42.87,285900.0,29.665,29.7341,29.6027,29.658,285900.0
2008-04-21 11:00:00,42.86,43.02,42.73,42.86,409700.0,29.6511,29.7618,29.5612,29.6511,409700.0
2008-04-21 11:30:00,42.87,43.01,42.82,42.97,291400.0,29.658,29.7549,29.6234,29.7272,291400.0
2008-04-21 12:00:00,42.98,43.0,42.87,42.88,192300.0,29.7341,29.748,29.658,29.665,192300.0
2008-04-21 12:30:00,42.88,42.89,42.56,42.63,349900.0,29.665,29.6719,29.4436,29.492,349900.0
2008-04-21 13:00:00,42.64,42.69,42.59,42.6,240800.0,29.4989,29.5335,29.4643,29.4712,240800.0
2008-04-21 13:30:00,42.6,42.63,42.35,42.45,418000.0,29.4712,29.492,29.2983,29.3675,418000.0
2008-04-21 14:00:00,42.43,42.49,42.37,42.44,303500.0,29.3536,29.3951,29.3121,29.3606,303500.0
2008-04-21 14:30:00,42.43,42.58,42.42,42.5,315200.0,29.3536,29.4574,29.3467,29.4021,315200.0
2008-04-21 15:00:00,42.52,42.58,42.46,42.55,438600.0,29.4159,29.4574,29.3744,29.4367,438600.0
2008-04-21 15:30:00,42.55,42.66,42.47,42.61,678500.0,29.4367,29.5128,29.3813,29.4782,678500.0
2008-04-22 09:30:00,42.29,42.56,41.55,42.37,665700.0,29.2568,29.4436,28.7448,29.3121,665700.0
2008-04-22 10:00:00,42.37,42.71,42.34,42.55,596300.0,29.3121,29.5473,29.2914,29.4367,596300.0
2008-04-22 10:30:00,42.55,42.63,42.46,42.57,267100.0,29.4367,29.492,29.3744,29.4505,267100.0
2008-04-22 11:00:00,42.58,42.66,42.46,42.49,389100.0,29.4574,29.5128,29.3744,29.3951,389100.0
2008-04-22 11:30:00,42.49,42.7,42.23,42.3,339100.0,29.3951,29.5404,29.2153,29.2637,339100.0
2008-04-22 12:00:00,42.29,42.4,42.19,42.21,200600.0,29.2568,29.3329,29.1876,29.2014,200600.0
2008-04-22 12:30:00,42.21,42.27,42.18,42.18,181800.0,29.2014,29.2429,29.1807,29.1807,181800.0
2008-04-22 13:00:00,42.19,42.26,42.12,42.22,198500.0,29.1876,29.236,29.1392,29.2084,198500.0
2008-04-22 13:30:00,42.22,42.38,42.17,42.37,211100.0,29.2084,29.319,29.1738,29.3121,211100.0
2008-04-22 14:00:00,42.38,42.4,42.17,42.2,327200.0,29.319,29.3329,29.1738,29.1945,327200.0
2008-04-22 14:30:00,42.2,42.25,42.05,42.16,255600.0,29.1945,29.2291,29.0907,29.1668,255600.0
2008-04-22 15:00:00,42.15,42.2,42.0,42.03,360600.0,29.1599,29.1945,29.0562,29.0769,360600.0
2008-04-22 15:30:00,42.03,42.16,41.98,42.13,1066400.0,29.0769,29.1668,29.0423,29.1461,1066400.0
2008-04-23 09:30:00,41.94,42.61,41.93,42.59,638900.0,29.0146,29.4782,29.0077,29.4643,638900.0
2008-04-23 10:00:00,42.59,42.75,42.5,42.66,372000.0,29.4643,29.575,29.4021,29.5128,372000.0
2008-04-23 10:30:00,42.66,42.85,42.61,42.82,404200.0,29.5128,29.6442,29.4782,29.6234,404200.0
2008-04-23 11:00:00,42.82,42.85,42.67,42.74,402200.0,29.6234,29.6442,29.5197,29.5681,402200.0
2008-04-23 11:30:00,42.75,42.83,42.66,42.77,220100.0,29.575,29.6304,29.5128,29.5889,220100.0
2008-04-23 12:00:00,42.78,42.85,42.54,42.68,310300.0,29.5958,29.6442,29.4297,29.5266,310300.0
2008-04-23 12:30:00,42.69,42.69,42.43,42.67,175100.0,29.5335,29.5335,29.3536,29.5197,175100.0
2008-04-23 13:00:00,42.67,42.73,42.57,42.72,136700.0,29.5197,29.5612,29.4505,29.5543,136700.0
2008-04-23 13:30:00,42.71,42.71,42.49,42.53,225200.0,29.5473,29.5473,29.3951,29.4228,225200.0
2008-04-23 14:00:00,42.53,42.58,42.44,42.53,241100.0,29.4228,29.4574,29.3606,29.4228,241100.0
2008-04-23 14:30:00,42.53,42.56,42.42,42.52,204000.0,29.4228,29.4436,29.3467,29.4159,204000.0
2008-04-23 15:00:00,42.51,42.71,42.5,42.63,276800.0,29.409,29.5473,29.4021,29.492,276800.0
2008-04-23 15:30:00,42.63,42.7,42.5,42.69,577400.0,29.492,29.5404,29.4021,29.5335,577400.0
2008-04-24 09:30:00,42.81,42.97,42.3,42.53,563200.0,29.6165,29.7272,29.2637,29.4228,563200.0
2008-04-24 10:00:00,42.53,42.6,42.19,42.24,386000.0,29.4228,29.4712,29.1876,29.2222,386000.0
2008-04-24 10:30:00,42.24,42.24,42.02,42.15,454300.0,29.2222,29.2222,29.07,29.1599,454300.0
2008-04-24 11:00:00,42.14,42.25,41.96,42.24,381800.0,29.153,29.2291,29.0285,29.2222,381800.0
2008-04-24 11:30:00,42.23,42.62,42.23,42.39,458000.0,29.2153,29.4851,29.2153,29.326,458000.0
2008-04-24 12:00:00,42.4,42.5,42.33,42.39,328800.0,29.3329,29.4021,29.2845,29.326,328800.0
2008-04-24 12:30:00,42.38,42.46,42.25,42.3,308200.0,29.319,29.3744,29.2291,29.2637,308200.0
2008-04-24 13:00:00,42.3,42.45,42.25,42.44,536300.0,29.2637,29.3675,29.2291,29.3606,536300.0
2008-04-24 13:30:00,42.45,42.47,42.27,42.35,340500.0,29.3675,29.3813,29.2429,29.2983,340500.0
2008-04-24 14:00:00,42.34,42.45,42.31,42.33,404100.0,29.2914,29.3675,29.2706,29.2845,404100.0
2008-04-24 14:30:00,42.33,42.35,42.21,42.32,555600.0,29.2845,29.2983,29.2014,29.2775,555600.0
2008-04-24 15:00:00,42.33,42.46,42.33,42.42,880500.0,29.2845,29.3744,29.2845,29.3467,880500.0
2008-04-24 15:30:00,42.43,42.55,42.37,42.43,1302300.0,29.3536,29.4367,29.3121,29.3536,1302300.0
2008-04-25 09:30:00,42.16,42.43,41.59,41.84,1149400.0,29.1668,29.3536,28.7725,28.9455,1149400.0
2008-04-25 10:00:00,41.84,42.11,41.81,41.91,927800.0,28.9455,29.1323,28.9247,28.9939,927800.0
2008-04-25 10:30:00,41.92,41.96,41.58,41.61,659000.0,29.0008,29.0285,28.7656,28.7864,659000.0
2008-04-25 11:00:00,41.61,41.76,41.58,41.73,670500.0,28.7864,28.8901,28.7656,28.8694,670500.0
2008-04-25 11:30:00,41.73,41.76,41.55,41.66,415000.0,28.8694,28.8901,28.7448,28.8209,415000.0
2008-04-25 12:00:00,41.66,41.8,41.6,41.74,745800.0,28.8209,28.9178,28.7794,28.8763,745800.0
2008-04-25 12:30:00,41.74,41.75,41.61,41.66,630500.0,28.8763,28.8832,28.7864,28.8209,630500.0
2008-04-25 13:00:00,41.66,41.69,41.6,41.63,569900.0,28.8209,28.8417,28.7794,28.8002,569900.0
2008-04-25 13:30:00,41.63,41.76,41.56,41.76,723500.0,28.8002,28.8901,28.7518,28.8901,723500.0
2008-04-25 14:00:00,41.76,41.88,41.65,41.88,920200.0,28.8901,28.9731,28.814,28.9731,920200.0
2008-04-25 14:30:00,41.88,41.97,41.74,41.88,687700.0,28.9731,29.0354,28.8763,28.9731,687700.0
2008-04-25 15:00:00,41.89,42.04,41.83,41.98,964500.0,28.9801,29.0838,28.9386,29.0423,964500.0
2008-04-25 15:30:00,41.99,42.39,41.87,42.25,1655800.0,29.0492,29.326,28.9662,29.2291,1655800.0
2008-04-28 09:30:00,42.15,42.63,42.1,42.49,660300.0,29.1599,29.492,29.1253,29.3951,660300.0
2008-04-28 10:00:00,42.48,42.64,42.45,42.5,477000.0,29.3882,29.4989,29.3675,29.4021,477000.0
2008-04-28 10:30:00,42.5,42.56,42.31,42.35,413100.0,29.4021,29.4436,29.2706,29.2983,413100.0
2008-04-28 11:00:00,42.34,42.4,42.0,42.07,498100.0,29.2914,29.3329,29.0562,29.1046,498100.0
2008-04-28 11:30:00,42.07,42.14,42.05,42.09,252200.0,29.1046,29.153,29.0907,29.1184,252200.0
2008-04-28 12:00:00,42.1,42.12,42.07,42.1,193600.0,29.1253,29.1392,29.1046,29.1253,193600.0
2008-04-28 12:30:00,42.1,42.1,42.02,42.09,254600.0,29.1253,29.1253,29.07,29.1184,254600.0
2008-04-28 13:00:00,42.09,42.1,42.0,42.01,389200.0,29.1184,29.1253,29.0562,29.0631,389200.0
2008-04-28 13:30:00,42.02,42.07,41.97,42.01,440300.0,29.07,29.1046,29.0354,29.0631,440300.0
2008-04-28 14:00:00,42.01,42.06,41.99,42.0,465000.0,29.0631,29.0977,29.0492,29.0562,465000.0
2008-04-28 14:30:00,42.0,42.22,42.0,42.09,387700.0,29.0562,29.2084,29.0562,29.1184,387700.0
2008-04-28 15:00:00,42.09,42.1,41.91,41.94,648300.0,29.1184,29.1253,28.9939,29.0146,648300.0
2008-04-28 15:30:00,41.94,42.02,41.83,41.88,1095000.0,29.0146,29.07,28.9386,28.9731,1095000.0
2008-04-29 09:30:00,41.72,42.28,41.72,42.01,414600.0,28.8625,29.2499,28.8625,29.0631,414600.0
2008-04-29 10:00:00,42.01,42.05,41.65,41.71,492500.0,29.0631,29.0907,28.814,28.8555,492500.0
2008-04-29 10:30:00,41.71,41.9,41.68,41.82,214500.0,28.8555,28.987,28.8348,28.9316,214500.0
2008-04-29 11:00:00,41.83,42.11,41.81,42.11,238200.0,28.9386,29.1323,28.9247,29.1323,238200.0
2008-04-29 11:30:00,42.11,42.13,41.88,41.95,200000.0,29.1323,29.1461,28.9731,29.0216,200000.0
2008-04-29 12:00:00,41.95,42.05,41.86,42.0,295100.0,29.0216,29.0907,28.9593,29.0562,295100.0
2008-04-29 12:30:00,41.99,42.08,41.95,42.0,246200.0,29.0492,29.1115,29.0216,29.0562,246200.0
2008-04-29 13:00:00,42.0,42.09,41.94,42.0,217400.0,29.0562,29.1184,29.0146,29.0562,217400.0
2008-04-29 13:30:00,42.0,42.05,41.89,41.9,174700.0,29.0562,29.0907,28.9801,28.987,174700.0
2008-04-29 14:00:00,41.9,42.05,41.88,42.0,263100.0,28.987,29.0907,28.9731,29.0562,263100.0
2008-04-29 14:30:00,42.0,42.26,41.97,42.2,448300.0,29.0562,29.236,29.0354,29.1945,448300.0
2008-04-29 15:00:00,42.2,42.33,42.17,42.23,511000.0,29.1945,29.2845,29.1738,29.2153,511000.0
2008-04-29 15:30:00,42.23,42.29,42.1,42.21,838800.0,29.2153,29.2568,29.1253,29.2014,838800.0
2008-04-30 09:30:00,42.03,42.47,42.03,42.16,409800.0,29.0769,29.3813,29.0769,29.1668,409800.0
2008-04-30 10:00:00,42.14,42.29,42.12,42.15,157300.0,29.153,29.2568,29.1392,29.1599,157300.0
2008-04-30 10:30:00,42.15,42.3,42.15,42.28,126000.0,29.1599,29.2637,29.1599,29.2499,126000.0
2008-04-30 11:00:00,42.29,42.42,42.26,42.34,179800.0,29.2568,29.3467,29.236,29.2914,179800.0
2008-04-30 11:30:00,42.34,42.37,42.1,42.26,317200.0,29.2914,29.3121,29.1253,29.236,317200.0
2008-04-30 12:00:00,42.26,42.27,42.19,42.19,254700.0,29.236,29.2429,29.1876,29.1876,254700.0
2008-04-30 12:30:00,42.2,42.33,42.17,42.24,376700.0,29.1945,29.2845,29.1738,29.2222,376700.0
2008-04-30 13:00:00,42.23,42.29,42.2,42.23,326000.0,29.2153,29.2568,29.1945,29.2153,326000.0
2008-04-30 13:30:00,42.22,42.24,42.18,42.2,289900.0,29.2084,29.2222,29.1807,29.1945,289900.0
2008-04-30 14:00:00,42.21,42.47,42.18,42.29,527000.0,29.2014,29.3813,29.1807,29.2568,527000.0
2008-04-30 14:30:00,42.28,42.37,42.05,42.06,588400.0,29.2499,29.3121,29.0907,29.0977,588400.0
2008-04-30 15:00:00,42.06,42.06,41.84,41.85,613100.0,29.0977,29.0977,28.9455,28.9524,613100.0
2008-04-30 15:30:00,41.85,42.0,41.78,41.89,1137300.0,28.9524,29.0562,28.904,28.9801,1137300.0
2008-05-01 09:30:00,42.18,42.5,41.77,42.48,618900.0,29.1807,29.4021,28.897,29.3882,618900.0
2008-05-01 10:00:00,42.49,42.84,42.46,42.79,546300.0,29.3951,29.6373,29.3744,29.6027,546300.0
2008-05-01 10:30:00,42.8,42.91,42.67,42.88,402000.0,29.6096,29.6857,29.5197,29.665,402000.0
2008-05-01 11:00:00,42.88,42.91,42.63,42.74,386900.0,29.665,29.6857,29.492,29.5681,386900.0
2008-05-01 11:30:00,42.72,42.73,42.53,42.59,244800.0,29.5543,29.5612,29.4228,29.4643,244800.0
2008-05-01 12:00:00,42.58,42.86,42.56,42.75,275200.0,29.4574,29.6511,29.4436,29.575,275200.0
2008-05-01 12:30:00,42.76,42.93,42.75,42.79,242600.0,29.5819,29.6995,29.575,29.6027,242600.0
2008-05-01 13:00:00,42.78,42.9,42.68,42.9,303900.0,29.5958,29.6788,29.5266,29.6788,303900.0
2008-05-01 13:30:00,42.9,42.91,42.8,42.88,274900.0,29.6788,29.6857,29.6096,29.665,274900.0
2008-05-01 14:00:00,42.89,43.04,42.78,42.93,530100.0,29.6719,29.7756,29.5958,29.6995,530100.0
2008-05-01 14:30:00,42.92,42.97,42.82,42.84,327700.0,29.6926,29.7272,29.6234,29.6373,327700.0
2008-05-01 15:00:00,42.83,42.91,42.76,42.81,327900.0,29.6304,29.6857,29.5819,29.6165,327900.0
2008-05-01 15:30:00,42.8,43.24,42.76,43.23,1138900.0,29.6096,29.914,29.5819,29.9071,1138900.0
2008-05-02 09:30:00,43.41,43.45,43.08,43.16,334400.0,30.0316,30.0593,29.8033,29.8587,334400.0
2008-05-02 10:00:00,43.15,43.27,42.7,42.77,297100.0,29.8517,29.9348,29.5404,29.5889,297100.0
2008-05-02 10:30:00,42.78,43.02,42.73,42.95,226200.0,29.5958,29.7618,29.5612,29.7134,226200.0
2008-05-02 11:00:00,42.96,43.17,42.9,42.94,293700.0,29.7203,29.8656,29.6788,29.7065,293700.0
2008-05-02 11:30:00,42.94,43.13,42.45,43.07,354100.0,29.7065,29.8379,29.3675,29.7964,354100.0
2008-05-02 12:00:00,43.06,43.2,42.95,43.03,606100.0,29.7895,29.8863,29.7134,29.7687,606100.0
2008-05-02 12:30:00,43.03,43.04,42.85,42.96,298300.0,29.7687,29.7756,29.6442,29.7203,298300.0
2008-05-02 13:00:00,42.95,42.96,42.73,42.8,265600.0,29.7134,29.7203,29.5612,29.6096,265600.0
2008-05-02 13:30:00,42.81,42.9,42.74,42.82,241000.0,29.6165,29.6788,29.5681,29.6234,241000.0
2008-05-02 14:00:00,42.81,42.85,42.64,42.73,283200.0,29.6165,29.6442,29.4989,29.5612,283200.0
2008-05-02 14:30:00,42.73,42.83,42.71,42.74,196400.0,29.5612,29.6304,29.5473,29.5681,196400.0
2008-05-02 15:00:00,42.74,42.89,42.72,42.8,288400.0,29.5681,29.6719,29.5543,29.6096,288400.0
2008-05-02 15:30:00,42.81,42.95,42.72,42.93,856700.0,29.6165,29.7134,29.5543,29.6995,856700.0
2008-05-05 09:30:00,42.93,43.1,42.65,42.65,433900.0,29.6995,29.8172,29.5058,29.5058,433900.0
2008-05-05 10:00:00,42.66,42.84,42.42,42.43,440200.0,29.5128,29.6373,29.3467,29.3536,440200.0
2008-05-05 10:30:00,42.43,42.51,42.31,42.36,303300.0,29.3536,29.409,29.2706,29.3052,303300.0
2008-05-05 11:00:00,42.36,42.48,42.31,42.35,246600.0,29.3052,29.3882,29.2706,29.2983,246600.0
2008-05-05 11:30:00,42.36,42.38,42.27,42.37,177100.0,29.3052,29.319,29.2429,29.3121,177100.0
2008-05-05 12:00:00,42.36,42.58,42.34,42.55,279500.0,29.3052,29.4574,29.2914,29.4367,279500.0
2008-05-05 12:30:00,42.54,42.87,42.52,42.76,306600.0,29.4297,29.658,29.4159,29.5819,306600.0
2008-05-05 13:00:00,42.77,42.83,42.7,42.74,187800.0,29.5889,29.6304,29.5404,29.5681,187800.0
2008-05-05 13:30:00,42.73,42.83,42.71,42.77,332400.0,29.5612,29.6304,29.5473,29.5889,332400.0
2008-05-05 14:00:00,42.76,42.9,42.73,42.89,334800.0,29.5819,29.6788,29.5612,29.6719,334800.0
2008-05-05 14:30:00,42.89,42.9,42.75,42.77,288400.0,29.6719,29.6788,29.575,29.5889,288400.0
2008-05-05 15:00:00,42.78,42.8,42.72,42.73,230200.0,29.5958,29.6096,29.5543,29.5612,230200.0
2008-05-05 15:30:00,42.74,42.85,42.72,42.84,495600.0,29.5681,29.6442,29.5543,29.6373,495600.0
2008-05-06 09:30:00,42.51,42.91,42.32,42.68,602500.0,29.409,29.6857,29.2775,29.5266,602500.0
2008-05-06 10:00:00,42.68,42.72,42.49,42.61,462600.0,29.5266,29.5543,29.3951,29.4782,462600.0
2008-05-06 10:30:00,42.61,42.75,42.56,42.71,297700.0,29.4782,29.575,29.4436,29.5473,297700.0
2008-05-06 11:00:00,42.71,42.72,42.48,42.58,400900.0,29.5473,29.5543,29.3882,29.4574,400900.0
2008-05-06 11:30:00,42.58,42.72,42.57,42.71,258200.0,29.4574,29.5543,29.4505,29.5473,258200.0
2008-05-06 12:00:00,42.7,42.8,42.62,42.71,197400.0,29.5404,29.6096,29.4851,29.5473,197400.0
2008-05-06 12:30:00,42.71,42.96,42.65,42.89,144200.0,29.5473,29.7203,29.5058,29.6719,144200.0
2008-05-06 13:00:00,42.89,42.99,42.88,42.9,185400.0,29.6719,29.7411,29.665,29.6788,185400.0
2008-05-06 13:30:00,42.91,43.02,42.87,42.97,286400.0,29.6857,29.7618,29.658,29.7272,286400.0
2008-05-06 14:00:00,42.97,42.99,42.81,42.85,203500.0,29.7272,29.7411,29.6165,29.6442,203500.0
2008-05-06 14:30:00,42.86,43.14,42.85,43.11,315800.0,29.6511,29.8448,29.6442,29.8241,315800.0
2008-05-06 15:00:00,43.11,43.12,42.95,42.96,402600.0,29.8241,29.831,29.7134,29.7203,402600.0
2008-05-06 15:30:00,42.96,43.05,42.86,42.98,614900.0,29.7203,29.7826,29.6511,29.7341,614900.0
2008-05-07 09:30:00,42.87,42.97,42.57,42.73,493300.0,29.658,29.7272,29.4505,29.5612,493300.0
2008-05-07 10:00:00,42.73,42.83,42.63,42.74,327100.0,29.5612,29.6304,29.492,29.5681,327100.0
2008-05-07 10:30:00,42.74,42.9,42.57,42.62,480300.0,29.5681,29.6788,29.4505,29.4851,480300.0
2008-05-07 11:00:00,42.62,42.68,42.41,42.43,360000.0,29.4851,29.5266,29.3398,29.3536,360000.0
2008-05-07 11:30:00,42.42,42.46,42.29,42.38,297100.0,29.3467,29.3744,29.2568,29.319,297100.0
2008-05-07 12:00:00,42.38,42.43,42.24,42.3,230200.0,29.319,29.3536,29.2222,29.2637,230200.0
2008-05-07 12:30:00,42.3,42.32,42.27,42.3,385900.0,29.2637,29.2775,29.2429,29.2637,385900.0
2008-05-07 13:00:00,42.3,42.3,42.1,42.12,510500.0,29.2637,29.2637,29.1253,29.1392,510500.0
2008-05-07 13:30:00,42.12,42.19,42.05,42.09,399900.0,29.1392,29.1876,29.0907,29.1184,399900.0
2008-05-07 14:00:00,42.09,42.14,42.05,42.06,343500.0,29.1184,29.153,29.0907,29.0977,343500.0
2008-05-07 14:30:00,42.06,42.07,41.9,42.01,719700.0,29.0977,29.1046,28.987,29.0631,719700.0
2008-05-07 15:00:00,42.0,42.09,41.94,42.01,531100.0,29.0562,29.1184,29.0146,29.0631,531100.0
2008-05-07 15:30:00,42.01,42.21,41.95,42.2,1889800.0,29.0631,29.2014,29.0216,29.1945,1889800.0
2008-05-08 09:30:00,42.11,42.4,42.08,42.29,454400.0,29.1323,29.3329,29.1115,29.2568,454400.0
2008-05-08 10:00:00,42.28,42.38,42.18,42.38,424300.0,29.2499,29.319,29.1807,29.319,424300.0
2008-05-08 10:30:00,42.38,42.42,42.25,42.36,318300.0,29.319,29.3467,29.2291,29.3052,318300.0
2008-05-08 11:00:00,42.37,42.56,42.33,42.42,479200.0,29.3121,29.4436,29.2845,29.3467,479200.0
2008-05-08 11:30:00,42.43,42.48,42.21,42.25,421200.0,29.3536,29.3882,29.2014,29.2291,421200.0
2008-05-08 12:00:00,42.25,42.28,41.95,42.03,521500.0,29.2291,29.2499,29.0216,29.0769,521500.0
2008-05-08 12:30:00,42.04,42.06,41.98,42.01,470400.0,29.0838,29.0977,29.0423,29.0631,470400.0
2008-05-08 13:00:00,42.01,42.2,42.0,42.18,305700.0,29.0631,29.1945,29.0562,29.1807,305700.0
2008-05-08 13:30:00,42.19,42.24,42.09,42.23,371100.0,29.1876,29.2222,29.1184,29.2153,371100.0
2008-05-08 14:00:00,42.23,42.26,42.15,42.21,253600.0,29.2153,29.236,29.1599,29.2014,253600.0
2008-05-08 14:30:00,42.22,42.22,42.01,42.06,234300.0,29.2084,29.2084,29.0631,29.0977,234300.0
2008-05-08 15:00:00,42.07,42.13,41.91,41.91,532900.0,29.1046,29.1461,28.9939,28.9939,532900.0
2008-05-08 15:30:00,41.92,42.13,41.9,42.01,781600.0,29.0008,29.1461,28.987,29.0631,781600.0
2008-05-09 09:30:00,41.67,41.98,41.58,41.95,371300.0,28.8279,29.0423,28.7656,29.0216,371300.0
2008-05-09 10:00:00,41.95,42.15,41.95,42.08,312600.0,29.0216,29.1599,29.0216,29.1115,312600.0
2008-05-09 10:30:00,42.07,42.31,42.0,42.17,264600.0,29.1046,29.2706,29.0562,29.1738,264600.0
2008-05-09 11:00:00,42.17,42.22,42.12,42.15,322500.0,29.1738,29.2084,29.1392,29.1599,322500.0
2008-05-09 11:30:00,42.15,42.25,42.06,42.15,303100.0,29.1599,29.2291,29.0977,29.1599,303100.0
2008-05-09 12:00:00,42.16,42.2,42.11,42.19,171200.0,29.1668,29.1945,29.1323,29.1876,171200.0
2008-05-09 12:30:00,42.19,42.23,42.14,42.22,153500.0,29.1876,29.2153,29.153,29.2084,153500.0
2008-05-09 13:00:00,42.22,42.23,42.08,42.12,155500.0,29.2084,29.2153,29.1115,29.1392,155500.0
2008-05-09 13:30:00,42.12,42.16,42.02,42.15,137100.0,29.1392,29.1668,29.07,29.1599,137100.0
2008-05-09 14:00:00,42.14,42.19,42.07,42.14,241100.0,29.153,29.1876,29.1046,29.153,241100.0
2008-05-09 14:30:00,42.14,42.17,42.07,42.11,198800.0,29.153,29.1738,29.1046,29.1323,198800.0
2008-05-09 15:00:00,42.1,42.27,42.08,42.2,286700.0,29.1253,29.2429,29.1115,29.1945,286700.0
2008-05-09 15:30:00,42.21,42.26,42.02,42.05,597300.0,29.2014,29.236,29.07,29.0907,597300.0
2008-05-12 09:30:00,42.01,42.55,41.86,42.31,446300.0,29.0631,29.4367,28.9593,29.2706,446300.0
2008-05-12 10:00:00,42.32,42.49,42.31,42.45,281600.0,29.2775,29.3951,29.2706,29.3675,281600.0
2008-05-12 10:30:00,42.44,42.8,42.42,42.72,436800.0,29.3606,29.6096,29.3467,29.5543,436800.0
2008-05-12 11:00:00,42.71,42.74,42.56,42.58,272000.0,29.5473,29.5681,29.4436,29.4574,272000.0
2008-05-12 11:30:00,42.58,42.76,42.57,42.76,290800.0,29.4574,29.5819,29.4505,29.5819,290800.0
2008-05-12 12:00:00,42.75,42.79,42.73,42.79,273600.0,29.575,29.6027,29.5612,29.6027,273600.0
2008-05-12 12:30:00,42.79,42.79,42.64,42.75,276000.0,29.6027,29.6027,29.4989,29.575,276000.0
2008-05-12 13:00:00,42.75,42.78,42.64,42.65,210900.0,29.575,29.5958,29.4989,29.5058,210900.0
2008-05-12 13:30:00,42.64,42.72,42.62,42.68,230800.0,29.4989,29.5543,29.4851,29.5266,230800.0
2008-05-12 14:00:00,42.67,42.81,42.63,42.77,306700.0,29.5197,29.6165,29.492,29.5889,306700.0
2008-05-12 14:30:00,42.77,43.02,42.69,42.93,593400.0,29.5889,29.7618,29.5335,29.6995,593400.0
2008-05-12 15:00:00,42.93,43.05,42.86,43.02,704500.0,29.6995,29.7826,29.6511,29.7618,704500.0
2008-05-12 15:30:00,43.02,43.04,42.91,42.95,1021100.0,29.7618,29.7756,29.6857,29.7134,1021100.0
2008-05-13 09:30:00,42.88,42.99,42.62,42.64,426800.0,29.665,29.7411,29.4851,29.4989,426800.0
2008-05-13 10:00:00,42.64,42.66,42.46,42.55,357800.0,29.4989,29.5128,29.3744,29.4367,357800.0
2008-05-13 10:30:00,42.56,42.65,42.4,42.44,309000.0,29.4436,29.5058,29.3329,29.3606,309000.0
2008-05-13 11:00:00,42.44,42.44,42.3,42.35,420500.0,29.3606,29.3606,29.2637,29.2983,420500.0
2008-05-13 11:30:00,42.35,42.4,42.3,42.32,318600.0,29.2983,29.3329,29.2637,29.2775,318600.0
2008-05-13 12:00:00,42.32,42.36,42.25,42.32,309500.0,29.2775,29.3052,29.2291,29.2775,309500.0
2008-05-13 12:30:00,42.32,42.45,42.31,42.38,239500.0,29.2775,29.3675,29.2706,29.319,239500.0
2008-05-13 13:00:00,42.39,42.43,42.3,42.35,576600.0,29.326,29.3536,29.2637,29.2983,576600.0
2008-05-13 13:30:00,42.35,42.4,42.32,42.38,333200.0,29.2983,29.3329,29.2775,29.319,333200.0
2008-05-13 14:00:00,42.37,42.54,42.35,42.43,577900.0,29.3121,29.4297,29.2983,29.3536,577900.0
2008-05-13 14:30:00,42.42,42.47,42.38,42.47,303700.0,29.3467,29.3813,29.319,29.3813,303700.0
2008-05-13 15:00:00,42.46,42.6,42.39,42.41,418700.0,29.3744,29.4712,29.326,29.3398,418700.0
2008-05-13 15:30:00,42.4,42.5,42.36,42.47,792100.0,29.3329,29.4021,29.3052,29.3813,792100.0
2008-05-14 09:30:00,42.46,42.82,42.24,42.61,565900.0,29.3744,29.6234,29.2222,29.4782,565900.0
2008-05-14 10:00:00,42.61,42.65,42.21,42.29,649300.0,29.4782,29.5058,29.2014,29.2568,649300.0
2008-05-14 10:30:00,42.29,42.36,42.11,42.14,558900.0,29.2568,29.3052,29.1323,29.153,558900.0
2008-05-14 11:00:00,42.14,42.42,42.14,42.39,441900.0,29.153,29.3467,29.153,29.326,441900.0
2008-05-14 11:30:00,42.4,42.49,42.32,42.4,407000.0,29.3329,29.3951,29.2775,29.3329,407000.0
2008-05-14 12:00:00,42.4,42.55,42.39,42.49,666800.0,29.3329,29.4367,29.326,29.3951,666800.0
2008-05-14 12:30:00,42.49,42.5,42.35,42.37,237800.0,29.3951,29.4021,29.2983,29.3121,237800.0
2008-05-14 13:00:00,42.37,42.45,42.24,42.25,426200.0,29.3121,29.3675,29.2222,29.2291,426200.0
2008-05-14 13:30:00,42.25,42.41,42.25,42.35,358600.0,29.2291,29.3398,29.2291,29.2983,358600.0
2008-05-14 14:00:00,42.36,42.36,42.25,42.29,483400.0,29.3052,29.3052,29.2291,29.2568,483400.0
2008-05-14 14:30:00,42.29,42.39,42.23,42.32,769500.0,29.2568,29.326,29.2153,29.2775,769500.0
2008-05-14 15:00:00,42.32,42.35,42.21,42.29,422000.0,29.2775,29.2983,29.2014,29.2568,422000.0
2008-05-14 15:30:00,42.3,42.3,42.06,42.18,813900.0,29.2637,29.2637,29.0977,29.1807,813900.0
2008-05-15 09:30:00,41.99,42.17,41.92,42.03,693000.0,29.0492,29.1738,29.0008,29.0769,693000.0
2008-05-15 10:00:00,42.03,42.06,41.72,41.91,592100.0,29.0769,29.0977,28.8625,28.9939,592100.0
2008-05-15 10:30:00,41.91,41.99,41.79,41.86,300700.0,28.9939,29.0492,28.9109,28.9593,300700.0
2008-05-15 11:00:00,41.86,41.96,41.75,41.83,292100.0,28.9593,29.0285,28.8832,28.9386,292100.0
2008-05-15 11:30:00,41.84,41.89,41.75,41.86,409800.0,28.9455,28.9801,28.8832,28.9593,409800.0
2008-05-15 12:00:00,41.86,41.97,41.78,41.9,544600.0,28.9593,29.0354,28.904,28.987,544600.0
2008-05-15 12:30:00,41.9,42.06,41.88,42.04,370400.0,28.987,29.0977,28.9731,29.0838,370400.0
2008-05-15 13:00:00,42.04,42.2,42.0,42.19,431000.0,29.0838,29.1945,29.0562,29.1876,431000.0
2008-05-15 13:30:00,42.2,42.26,42.1,42.17,230400.0,29.1945,29.236,29.1253,29.1738,230400.0
2008-05-15 14:00:00,42.18,42.18,41.93,41.94,379800.0,29.1807,29.1807,29.0077,29.0146,379800.0
2008-05-15 14:30:00,41.94,42.01,41.84,41.85,311300.0,29.0146,29.0631,28.9455,28.9524,311300.0
2008-05-15 15:00:00,41.86,41.91,41.79,41.89,507900.0,28.9593,28.9939,28.9109,28.9801,507900.0
2008-05-15 15:30:00,41.89,42.18,41.78,42.01,1281500.0,28.9801,29.1807,28.904,29.0631,1281500.0
2008-05-16 09:30:00,42.09,42.17,41.63,41.99,1573600.0,29.1184,29.1738,28.8002,29.0492,1573600.0
2008-05-16 10:00:00,41.98,42.07,41.84,41.87,560900.0,29.0423,29.1046,28.9455,28.9662,560900.0
2008-05-16 10:30:00,41.87,42.04,41.78,41.81,478800.0,28.9662,29.0838,28.904,28.9247,478800.0
2008-05-16 11:00:00,41.8,41.91,41.72,41.88,299500.0,28.9178,28.9939,28.8625,28.9731,299500.0
2008-05-16 11:30:00,41.89,42.0,41.87,41.95,303300.0,28.9801,29.0562,28.9662,29.0216,303300.0
2008-05-16 12:00:00,41.95,41.96,41.69,41.75,285700.0,29.0216,29.0285,28.8417,28.8832,285700.0
2008-05-16 12:30:00,41.76,41.86,41.72,41.86,248900.0,28.8901,28.9593,28.8625,28.9593,248900.0
2008-05-16 13:00:00,41.85,41.92,41.77,41.85,334900.0,28.9524,29.0008,28.897,28.9524,334900.0
2008-05-16 13:30:00,41.86,41.89,41.7,41.87,380300.0,28.9593,28.9801,28.8486,28.9662,380300.0
2008-05-16 14:00:00,41.86,41.88,41.78,41.83,203400.0,28.9593,28.9731,28.904,28.9386,203400.0
2008-05-16 14:30:00,41.83,41.9,41.74,41.86,285600.0,28.9386,28.987,28.8763,28.9593,285600.0
2008-05-16 15:00:00,41.86,42.02,41.78,41.98,462200.0,28.9593,29.07,28.904,29.0423,462200.0
2008-05-16 15:30:00,41.98,42.1,41.81,42.05,1051800.0,29.0423,29.1253,28.9247,29.0907,1051800.0
2008-05-19 09:30:00,42.01,42.29,41.75,42.27,528900.0,29.0631,29.2568,28.8832,29.2429,528900.0
2008-05-19 10:00:00,42.28,42.53,42.13,42.4,607000.0,29.2499,29.4228,29.1461,29.3329,607000.0
2008-05-19 10:30:00,42.39,42.45,42.14,42.32,324600.0,29.326,29.3675,29.153,29.2775,324600.0
2008-05-19 11:00:00,42.31,42.63,42.29,42.54,459000.0,29.2706,29.492,29.2568,29.4297,459000.0
2008-05-19 11:30:00,42.54,42.59,42.45,42.5,392300.0,29.4297,29.4643,29.3675,29.4021,392300.0
2008-05-19 12:00:00,42.5,42.51,42.43,42.45,223200.0,29.4021,29.409,29.3536,29.3675,223200.0
2008-05-19 12:30:00,42.45,42.5,42.31,42.45,231800.0,29.3675,29.4021,29.2706,29.3675,231800.0
2008-05-19 13:00:00,42.45,42.54,42.45,42.5,390500.0,29.3675,29.4297,29.3675,29.4021,390500.0
2008-05-19 13:30:00,42.49,42.51,42.46,42.49,295700.0,29.3951,29.409,29.3744,29.3951,295700.0
2008-05-19 14:00:00,42.49,42.52,42.3,42.34,425400.0,29.3951,29.4159,29.2637,29.2914,425400.0
2008-05-19 14:30:00,42.35,42.51,42.32,42.5,280500.0,29.2983,29.409,29.2775,29.4021,280500.0
2008-05-19 15:00:00,42.5,42.55,42.4,42.4,422500.0,29.4021,29.4367,29.3329,29.3329,422500.0
2008-05-19 15:30:00,42.41,42.42,42.16,42.34,784400.0,29.3398,29.3467,29.1668,29.2914,784400.0
2008-05-20 09:30:00,42.46,42.92,42.36,42.53,946100.0,29.3744,29.6926,29.3052,29.4228,946100.0
2008-05-20 10:00:00,42.52,42.64,42.42,42.61,493900.0,29.4159,29.4989,29.3467,29.4782,493900.0
2008-05-20 10:30:00,42.61,42.78,42.54,42.68,386000.0,29.4782,29.5958,29.4297,29.5266,386000.0
2008-05-20 11:00:00,42.68,42.69,42.49,42.5,388800.0,29.5266,29.5335,29.3951,29.4021,388800.0
2008-05-20 11:30:00,42.5,42.66,42.44,42.5,355900.0,29.4021,29.5128,29.3606,29.4021,355900.0
2008-05-20 12:00:00,42.49,42.56,42.41,42.55,244800.0,29.3951,29.4436,29.3398,29.4367,244800.0
2008-05-20 12:30:00,42.54,42.61,42.54,42.57,222000.0,29.4297,29.4782,29.4297,29.4505,222000.0
2008-05-20 13:00:00,42.58,42.81,42.55,42.8,318800.0,29.4574,29.6165,29.4367,29.6096,318800.0
2008-05-20 13:30:00,42.8,42.81,42.42,42.44,429300.0,29.6096,29.6165,29.3467,29.3606,429300.0
2008-05-20 14:00:00,42.44,42.5,42.43,42.46,208300.0,29.3606,29.4021,29.3536,29.3744,208300.0
2008-05-20 14:30:00,42.45,42.52,42.43,42.48,244500.0,29.3675,29.4159,29.3536,29.3882,244500.0
2008-05-20 15:00:00,42.48,42.63,42.47,42.51,449300.0,29.3882,29.492,29.3813,29.409,449300.0
2008-05-20 15:30:00,42.52,42.52,42.43,42.5,791300.0,29.4159,29.4159,29.3536,29.4021,791300.0
2008-05-21 09:30:00,42.76,42.84,42.49,42.62,506000.0,29.5819,29.6373,29.3951,29.4851,506000.0
2008-05-21 10:00:00,42.62,42.91,42.48,42.78,617200.0,29.4851,29.6857,29.3882,29.5958,617200.0
2008-05-21 10:30:00,42.79,42.8,42.42,42.43,436600.0,29.6027,29.6096,29.3467,29.3536,436600.0
2008-05-21 11:00:00,42.42,42.62,42.32,42.41,390300.0,29.3467,29.4851,29.2775,29.3398,390300.0
2008-05-21 11:30:00,42.41,42.55,42.38,42.53,307300.0,29.3398,29.4367,29.319,29.4228,307300.0
2008-05-21 12:00:00,42.53,42.58,42.44,42.5,355400.0,29.4228,29.4574,29.3606,29.4021,355400.0
2008-05-21 12:30:00,42.49,42.61,42.47,42.5,259900.0,29.3951,29.4782,29.3813,29.4021,259900.0
2008-05-21 13:00:00,42.5,42.51,42.4,42.44,244600.0,29.4021,29.409,29.3329,29.3606,244600.0
2008-05-21 13:30:00,42.44,42.64,42.43,42.49,407100.0,29.3606,29.4989,29.3536,29.3951,407100.0
2008-05-21 14:00:00,42.5,42.5,42.1,42.3,716600.0,29.4021,29.4021,29.1253,29.2637,716600.0
2008-05-21 14:30:00,42.31,42.33,42.0,42.18,472000.0,29.2706,29.2845,29.0562,29.1807,472000.0
2008-05-21 15:00:00,42.18,42.19,42.04,42.14,535200.0,29.1807,29.1876,29.0838,29.153,535200.0
2008-05-21 15:30:00,42.14,42.21,41.99,42.12,1155000.0,29.153,29.2014,29.0492,29.1392,1155000.0
2008-05-22 09:30:00,42.19,42.6,42.1,42.51,534400.0,29.1876,29.4712,29.1253,29.409,534400.0
2008-05-22 10:00:00,42.5,42.68,42.46,42.68,468600.0,29.4021,29.5266,29.3744,29.5266,468600.0
2008-05-22 10:30:00,42.68,42.8,42.53,42.65,325200.0,29.5266,29.6096,29.4228,29.5058,325200.0
2008-05-22 11:00:00,42.64,42.68,42.47,42.61,470900.0,29.4989,29.5266,29.3813,29.4782,470900.0
2008-05-22 11:30:00,42.61,42.63,42.48,42.54,449900.0,29.4782,29.492,29.3882,29.4297,449900.0
2008-05-22 12:00:00,42.55,42.6,42.5,42.6,579300.0,29.4367,29.4712,29.4021,29.4712,579300.0
2008-05-22 12:30:00,42.6,42.65,42.59,42.65,518700.0,29.4712,29.5058,29.4643,29.5058,518700.0
2008-05-22 13:00:00,42.64,42.78,42.64,42.75,517600.0,29.4989,29.5958,29.4989,29.575,517600.0
2008-05-22 13:30:00,42.75,42.91,42.74,42.84,441200.0,29.575,29.6857,29.5681,29.6373,441200.0
2008-05-22 14:00:00,42.84,42.96,42.83,42.87,420800.0,29.6373,29.7203,29.6304,29.658,420800.0
2008-05-22 14:30:00,42.87,42.96,42.83,42.95,384900.0,29.658,29.7203,29.6304,29.7134,384900.0
2008-05-22 15:00:00,42.95,43.04,42.81,42.82,566200.0,29.7134,29.7756,29.6165,29.6234,566200.0
2008-05-22 15:30:00,42.81,42.84,42.68,42.78,1074700.0,29.6165,29.6373,29.5266,29.5958,1074700.0
2008-05-23 09:30:00,42.51,43.08,42.45,42.75,382700.0,29.409,29.8033,29.3675,29.575,382700.0
2008-05-23 10:00:00,42.75,42.88,42.65,42.83,329300.0,29.575,29.665,29.5058,29.6304,329300.0
2008-05-23 10:30:00,42.83,42.93,42.63,42.92,421800.0,29.6304,29.6995,29.492,29.6926,421800.0
2008-05-23 11:00:00,42.92,42.94,42.75,42.82,551200.0,29.6926,29.7065,29.575,29.6234,551200.0
2008-05-23 11:30:00,42.82,43.06,42.76,42.97,640500.0,29.6234,29.7895,29.5819,29.7272,640500.0
2008-05-23 12:00:00,42.97,43.0,42.91,42.92,405300.0,29.7272,29.748,29.6857,29.6926,405300.0
2008-05-23 12:30:00,42.91,42.92,42.8,42.86,401900.0,29.6857,29.6926,29.6096,29.6511,401900.0
2008-05-23 13:00:00,42.85,42.87,42.75,42.81,412700.0,29.6442,29.658,29.575,29.6165,412700.0
2008-05-23 13:30:00,42.8,42.89,42.68,42.7,432300.0,29.6096,29.6719,29.5266,29.5404,432300.0
2008-05-23 14:00:00,42.69,42.77,42.5,42.53,316500.0,29.5335,29.5889,29.4021,29.4228,316500.0
2008-05-23 14:30:00,42.53,42.67,42.52,42.58,345500.0,29.4228,29.5197,29.4159,29.4574,345500.0
2008-05-23 15:00:00,42.58,42.59,42.35,42.47,475600.0,29.4574,29.4643,29.2983,29.3813,475600.0
2008-05-23 15:30:00,42.48,42.55,42.33,42.41,737000.0,29.3882,29.4367,29.2845,29.3398,737000.0
2008-05-27 09:30:00,42.4,43.01,42.26,43.0,739300.0,29.3329,29.7549,29.236,29.748,739300.0
2008-05-27 10:00:00,43.0,43.12,42.87,43.03,797900.0,29.748,29.831,29.658,29.7687,797900.0
2008-05-27 10:30:00,43.03,43.17,43.0,43.14,458600.0,29.7687,29.8656,29.748,29.8448,458600.0
2008-05-27 11:00:00,43.14,43.15,42.93,42.94,553000.0,29.8448,29.8517,29.6995,29.7065,553000.0
2008-05-27 11:30:00,42.93,43.08,42.89,42.9,413100.0,29.6995,29.8033,29.6719,29.6788,413100.0
2008-05-27 12:00:00,42.91,43.01,42.85,42.96,347200.0,29.6857,29.7549,29.6442,29.7203,347200.0
2008-05-27 12:30:00,42.98,43.07,42.93,43.05,423800.0,29.7341,29.7964,29.6995,29.7826,423800.0
2008-05-27 13:00:00,43.04,43.05,42.97,43.0,347700.0,29.7756,29.7826,29.7272,29.748,347700.0
2008-05-27 13:30:00,43.0,43.01,42.94,43.01,273400.0,29.748,29.7549,29.7065,29.7549,273400.0
2008-05-27 14:00:00,43.01,43.04,42.96,43.01,508200.0,29.7549,29.7756,29.7203,29.7549,508200.0
2008-05-27 14:30:00,43.02,43.25,42.99,43.18,752700.0,29.7618,29.9209,29.7411,29.8725,752700.0
2008-05-27 15:00:00,43.19,43.25,43.11,43.18,482000.0,29.8794,29.9209,29.8241,29.8725,482000.0
2008-05-27 15:30:00,43.18,43.2,42.99,43.1,1218400.0,29.8725,29.8863,29.7411,29.8172,1218400.0
2008-05-28 09:30:00,42.55,42.85,42.5,42.65,565800.0,29.4367,29.6442,29.4021,29.5058,565800.0
2008-05-28 10:00:00,42.64,42.7,42.49,42.56,517600.0,29.4989,29.5404,29.3951,29.4436,517600.0
2008-05-28 10:30:00,42.56,42.73,42.55,42.7,296100.0,29.4436,29.5612,29.4367,29.5404,296100.0
2008-05-28 11:00:00,42.7,42.71,42.58,42.62,329200.0,29.5404,29.5473,29.4574,29.4851,329200.0
2008-05-28 11:30:00,42.62,42.71,42.59,42.63,335900.0,29.4851,29.5473,29.4643,29.492,335900.0
2008-05-28 12:00:00,42.63,42.7,42.61,42.69,396600.0,29.492,29.5404,29.4782,29.5335,396600.0
2008-05-28 12:30:00,42.69,42.7,42.61,42.63,254000.0,29.5335,29.5404,29.4782,29.492,254000.0
2008-05-28 13:00:00,42.63,42.67,42.57,42.61,334000.0,29.492,29.5197,29.4505,29.4782,334000.0
2008-05-28 13:30:00,42.6,42.61,42.53,42.57,308300.0,29.4712,29.4782,29.4228,29.4505,308300.0
2008-05-28 14:00:00,42.56,42.57,42.47,42.54,473300.0,29.4436,29.4505,29.3813,29.4297,473300.0
2008-05-28 14:30:00,42.53,42.62,42.53,42.56,482600.0,29.4228,29.4851,29.4228,29.4436,482600.0
2008-05-28 15:00:00,42.56,42.77,42.55,42.72,769900.0,29.4436,29.5889,29.4367,29.5543,769900.0
2008-05-28 15:30:00,42.73,42.88,42.7,42.88,1207300.0,29.5612,29.665,29.5404,29.665,1207300.0
2008-05-29 09:30:00,42.83,43.29,42.8,43.07,1010800.0,29.6304,29.9486,29.6096,29.7964,1010800.0
2008-05-29 10:00:00,43.07,43.18,42.86,43.1,550200.0,29.7964,29.8725,29.6511,29.8172,550200.0
2008-05-29 10:30:00,43.1,43.19,42.94,42.99,730300.0,29.8172,29.8794,29.7065,29.7411,730300.0
2008-05-29 11:00:00,42.99,43.29,42.99,43.29,468800.0,29.7411,29.9486,29.7411,29.9486,468800.0
2008-05-29 11:30:00,43.29,43.64,43.26,43.64,582200.0,29.9486,30.1907,29.9278,30.1907,582200.0
2008-05-29 12:00:00,43.64,43.64,43.48,43.51,578400.0,30.1907,30.1907,30.08,30.1008,578400.0
2008-05-29 12:30:00,43.51,43.85,43.49,43.84,696000.0,30.1008,30.336,30.087,30.3291,696000.0
2008-05-29 13:00:00,43.84,43.88,43.68,43.72,452800.0,30.3291,30.3568,30.2184,30.2461,452800.0
2008-05-29 13:30:00,43.72,43.74,43.53,43.63,596700.0,30.2461,30.2599,30.1146,30.1838,596700.0
2008-05-29 14:00:00,43.63,43.77,43.59,43.62,386100.0,30.1838,30.2807,30.1561,30.1769,386100.0
2008-05-29 14:30:00,43.62,43.64,43.43,43.45,411100.0,30.1769,30.1907,30.0455,30.0593,411100.0
2008-05-29 15:00:00,43.46,43.54,43.36,43.45,491100.0,30.0662,30.1216,29.997,30.0593,491100.0
2008-05-29 15:30:00,43.45,43.56,43.39,43.41,1133200.0,30.0593,30.1354,30.0178,30.0316,1133200.0
2008-05-30 09:30:00,43.29,43.59,43.23,43.55,829500.0,29.9486,30.1561,29.9071,30.1285,829500.0
2008-05-30 10:00:00,43.54,43.77,43.54,43.71,588900.0,30.1216,30.2807,30.1216,30.2392,588900.0
2008-05-30 10:30:00,43.71,43.73,43.51,43.6,548400.0,30.2392,30.253,30.1008,30.1631,548400.0
2008-05-30 11:00:00,43.6,43.68,43.53,43.56,410800.0,30.1631,30.2184,30.1146,30.1354,410800.0
2008-05-30 11:30:00,43.56,43.66,43.56,43.65,183400.0,30.1354,30.2046,30.1354,30.1977,183400.0
2008-05-30 12:00:00,43.65,43.72,43.63,43.71,281400.0,30.1977,30.2461,30.1838,30.2392,281400.0
2008-05-30 12:30:00,43.72,43.94,43.71,43.93,413700.0,30.2461,30.3983,30.2392,30.3914,413700.0
2008-05-30 13:00:00,43.92,44.0,43.88,43.95,451500.0,30.3844,30.4398,30.3568,30.4052,451500.0
2008-05-30 13:30:00,43.95,44.15,43.94,44.08,534300.0,30.4052,30.5436,30.3983,30.4951,534300.0
2008-05-30 14:00:00,44.08,44.11,43.98,44.06,536400.0,30.4951,30.5159,30.4259,30.4813,536400.0
2008-05-30 14:30:00,44.06,44.14,44.02,44.1,457400.0,30.4813,30.5366,30.4536,30.509,457400.0
2008-05-30 15:00:00,44.1,44.16,44.02,44.08,744400.0,30.509,30.5505,30.4536,30.4951,744400.0
2008-05-30 15:30:00,44.08,44.1,43.96,43.98,1187700.0,30.4951,30.509,30.4121,30.4259,1187700.0
2008-06-02 09:30:00,44.04,44.36,43.88,43.98,685200.0,30.4675,30.6888,30.3568,30.4259,685200.0
2008-06-02 10:00:00,43.99,44.05,43.8,43.83,598200.0,30.4329,30.4744,30.3014,30.3222,598200.0
2008-06-02 10:30:00,43.82,43.86,43.64,43.78,478700.0,30.3153,30.3429,30.1907,30.2876,478700.0
2008-06-02 11:00:00,43.78,43.79,43.54,43.69,454100.0,30.2876,30.2945,30.1216,30.2253,454100.0
2008-06-02 11:30:00,43.69,43.78,43.62,43.73,359600.0,30.2253,30.2876,30.1769,30.253,359600.0
2008-06-02 12:00:00,43.74,43.86,43.7,43.73,274400.0,30.2599,30.3429,30.2322,30.253,274400.0
2008-06-02 12:30:00,43.73,43.73,43.53,43.54,442600.0,30.253,30.253,30.1146,30.1216,442600.0
2008-06-02 13:00:00,43.54,43.9,43.53,43.81,540600.0,30.1216,30.3706,30.1146,30.3083,540600.0
2008-06-02 13:30:00,43.8,44.02,43.76,44.02,384900.0,30.3014,30.4536,30.2737,30.4536,384900.0
2008-06-02 14:00:00,44.02,44.17,44.01,44.11,588300.0,30.4536,30.5574,30.4467,30.5159,588300.0
2008-06-02 14:30:00,44.11,44.21,44.09,44.15,474900.0,30.5159,30.5851,30.502,30.5436,474900.0
2008-06-02 15:00:00,44.15,44.23,44.07,44.13,894400.0,30.5436,30.5989,30.4882,30.5297,894400.0
2008-06-02 15:30:00,44.13,44.33,44.13,44.28,1172500.0,30.5297,30.6681,30.5297,30.6335,1172500.0
2008-06-03 09:30:00,44.42,44.49,44.05,44.22,613600.0,30.7303,30.7788,30.4744,30.592,613600.0
2008-06-03 10:00:00,44.23,44.5,44.19,44.21,626500.0,30.5989,30.7857,30.5712,30.5851,626500.0
2008-06-03 10:30:00,44.22,44.5,44.2,44.45,458800.0,30.592,30.7857,30.5781,30.7511,458800.0
2008-06-03 11:00:00,44.44,44.5,44.36,44.41,377100.0,30.7442,30.7857,30.6888,30.7234,377100.0
2008-06-03 11:30:00,44.4,44.47,44.38,44.43,352000.0,30.7165,30.7649,30.7027,30.7373,352000.0
2008-06-03 12:00:00,44.43,44.43,44.26,44.29,359700.0,30.7373,30.7373,30.6197,30.6404,359700.0
2008-06-03 12:30:00,44.29,44.35,44.27,44.32,444400.0,30.6404,30.6819,30.6266,30.6612,444400.0
2008-06-03 13:00:00,44.33,44.35,44.21,44.22,422000.0,30.6681,30.6819,30.5851,30.592,422000.0
2008-06-03 13:30:00,44.22,44.22,43.74,43.87,617400.0,30.592,30.592,30.2599,30.3498,617400.0
2008-06-03 14:00:00,43.88,43.9,43.63,43.71,549000.0,30.3568,30.3706,30.1838,30.2392,549000.0
2008-06-03 14:30:00,43.71,43.84,43.7,43.81,410500.0,30.2392,30.3291,30.2322,30.3083,410500.0
2008-06-03 15:00:00,43.82,44.23,43.75,44.22,838000.0,30.3153,30.5989,30.2668,30.592,838000.0
2008-06-03 15:30:00,44.21,44.31,44.12,44.16,1162300.0,30.5851,30.6542,30.5228,30.5505,1162300.0
2008-06-04 09:30:00,43.87,44.3,43.78,44.13,595500.0,30.3498,30.6473,30.2876,30.5297,595500.0
2008-06-04 10:00:00,44.14,44.3,44.0,44.2,547800.0,30.5366,30.6473,30.4398,30.5781,547800.0
2008-06-04 10:30:00,44.2,44.52,44.01,44.39,593900.0,30.5781,30.7995,30.4467,30.7096,593900.0
2008-06-04 11:00:00,44.39,44.47,44.24,44.25,431500.0,30.7096,30.7649,30.6058,30.6127,431500.0
2008-06-04 11:30:00,44.26,44.34,44.15,44.31,301000.0,30.6197,30.675,30.5436,30.6542,301000.0
2008-06-04 12:00:00,44.31,44.51,44.3,44.43,269800.0,30.6542,30.7926,30.6473,30.7373,269800.0
2008-06-04 12:30:00,44.43,44.48,44.35,44.37,246900.0,30.7373,30.7719,30.6819,30.6958,246900.0
2008-06-04 13:00:00,44.37,44.52,44.32,44.45,626800.0,30.6958,30.7995,30.6612,30.7511,626800.0
2008-06-04 13:30:00,44.46,44.54,44.43,44.49,370200.0,30.758,30.8134,30.7373,30.7788,370200.0
2008-06-04 14:00:00,44.49,44.51,44.26,44.37,473000.0,30.7788,30.7926,30.6197,30.6958,473000.0
2008-06-04 14:30:00,44.37,44.52,44.26,44.33,633400.0,30.6958,30.7995,30.6197,30.6681,633400.0
2008-06-04 15:00:00,44.33,44.49,44.28,44.39,604700.0,30.6681,30.7788,30.6335,30.7096,604700.0
2008-06-04 15:30:00,44.39,44.58,44.37,44.5,976000.0,30.7096,30.841,30.6958,30.7857,976000.0
2008-06-05 09:30:00,44.65,44.89,44.3,44.87,560000.0,30.8895,31.0555,30.6473,31.0417,560000.0
2008-06-05 10:00:00,44.87,45.06,44.74,44.94,684000.0,31.0417,31.1731,30.9517,31.0901,684000.0
2008-06-05 10:30:00,44.94,44.95,44.84,44.92,674100.0,31.0901,31.097,31.0209,31.0763,674100.0
2008-06-05 11:00:00,44.91,44.93,44.73,44.81,432700.0,31.0693,31.0832,30.9448,31.0002,432700.0
2008-06-05 11:30:00,44.8,44.83,44.72,44.77,261900.0,30.9932,31.014,30.9379,30.9725,261900.0
2008-06-05 12:00:00,44.76,44.95,44.75,44.91,397600.0,30.9656,31.097,30.9586,31.0693,397600.0
2008-06-05 12:30:00,44.91,44.92,44.8,44.82,341100.0,31.0693,31.0763,30.9932,31.0071,341100.0
2008-06-05 13:00:00,44.82,44.87,44.8,44.85,266500.0,31.0071,31.0417,30.9932,31.0278,266500.0
2008-06-05 13:30:00,44.86,44.95,44.8,44.8,457900.0,31.0347,31.097,30.9932,30.9932,457900.0
2008-06-05 14:00:00,44.8,44.81,44.62,44.68,502300.0,30.9932,31.0002,30.8687,30.9102,502300.0
2008-06-05 14:30:00,44.68,44.8,44.66,44.8,381800.0,30.9102,30.9932,30.8964,30.9932,381800.0
2008-06-05 15:00:00,44.79,45.02,44.79,44.94,571400.0,30.9863,31.1454,30.9863,31.0901,571400.0
2008-06-05 15:30:00,44.95,45.01,44.89,44.93,1059100.0,31.097,31.1385,31.0555,31.0832,1059100.0
2008-06-06 09:30:00,44.88,45.08,44.59,44.71,644600.0,31.0486,31.1869,30.848,30.931,644600.0
2008-06-06 10:00:00,44.71,44.71,44.38,44.45,598600.0,30.931,30.931,30.7027,30.7511,598600.0
2008-06-06 10:30:00,44.44,44.49,44.36,44.43,353500.0,30.7442,30.7788,30.6888,30.7373,353500.0
2008-06-06 11:00:00,44.42,44.46,44.27,44.4,487700.0,30.7303,30.758,30.6266,30.7165,487700.0
2008-06-06 11:30:00,44.4,44.46,44.35,44.44,409800.0,30.7165,30.758,30.6819,30.7442,409800.0
2008-06-06 12:00:00,44.44,44.55,44.38,44.54,292200.0,30.7442,30.8203,30.7027,30.8134,292200.0
2008-06-06 12:30:00,44.53,44.61,44.44,44.5,293200.0,30.8064,30.8618,30.7442,30.7857,293200.0
2008-06-06 13:00:00,44.49,44.51,44.32,44.41,369900.0,30.7788,30.7926,30.6612,30.7234,369900.0
2008-06-06 13:30:00,44.41,44.58,44.36,44.51,415200.0,30.7234,30.841,30.6888,30.7926,415200.0
2008-06-06 14:00:00,44.51,44.58,44.32,44.41,673000.0,30.7926,30.841,30.6612,30.7234,673000.0
2008-06-06 14:30:00,44.4,44.45,44.3,44.38,550000.0,30.7165,30.7511,30.6473,30.7027,550000.0
2008-06-06 15:00:00,44.38,44.65,44.3,44.4,707100.0,30.7027,30.8895,30.6473,30.7165,707100.0
2008-06-06 15:30:00,44.41,44.54,44.21,44.24,1254700.0,30.7234,30.8134,30.5851,30.6058,1254700.0
2008-06-09 09:30:00,44.23,44.23,43.9,44.09,426500.0,30.5989,30.5989,30.3706,30.502,426500.0
2008-06-09 10:00:00,44.1,44.32,43.93,44.08,485000.0,30.509,30.6612,30.3914,30.4951,485000.0
2008-06-09 10:30:00,44.08,44.1,43.79,43.93,421900.0,30.4951,30.509,30.2945,30.3914,421900.0
2008-06-09 11:00:00,43.93,44.24,43.92,44.2,344000.0,30.3914,30.6058,30.3844,30.5781,344000.0
2008-06-09 11:30:00,44.2,44.24,44.1,44.11,338400.0,30.5781,30.6058,30.509,30.5159,338400.0
2008-06-09 12:00:00,44.11,44.11,43.95,44.03,192400.0,30.5159,30.5159,30.4052,30.4605,192400.0
2008-06-09 12:30:00,44.04,44.05,43.95,43.99,217500.0,30.4675,30.4744,30.4052,30.4329,217500.0
2008-06-09 13:00:00,43.99,44.01,43.78,43.94,324100.0,30.4329,30.4467,30.2876,30.3983,324100.0
2008-06-09 13:30:00,43.94,44.03,43.89,43.97,363200.0,30.3983,30.4605,30.3637,30.419,363200.0
2008-06-09 14:00:00,43.97,44.01,43.85,43.93,591300.0,30.419,30.4467,30.336,30.3914,591300.0
2008-06-09 14:30:00,43.92,44.1,43.89,44.02,499500.0,30.3844,30.509,30.3637,30.4536,499500.0
2008-06-09 15:00:00,44.02,44.27,43.95,44.24,681400.0,30.4536,30.6266,30.4052,30.6058,681400.0
2008-06-09 15:30:00,44.25,44.59,44.25,44.44,1278200.0,30.6127,30.848,30.6127,30.7442,1278200.0
2008-06-10 09:30:00,44.19,44.25,43.83,43.86,464200.0,30.5712,30.6127,30.3222,30.3429,464200.0
2008-06-10 10:00:00,43.86,44.2,43.69,44.18,447500.0,30.3429,30.5781,30.2253,30.5643,447500.0
2008-06-10 10:30:00,44.19,44.19,43.87,44.1,281300.0,30.5712,30.5712,30.3498,30.509,281300.0
2008-06-10 11:00:00,44.11,44.17,43.89,43.92,444700.0,30.5159,30.5574,30.3637,30.3844,444700.0
2008-06-10 11:30:00,43.93,44.08,43.78,43.98,348600.0,30.3914,30.4951,30.2876,30.4259,348600.0
2008-06-10 12:00:00,43.98,44.02,43.86,43.9,317100.0,30.4259,30.4536,30.3429,30.3706,317100.0
2008-06-10 12:30:00,43.9,43.92,43.8,43.87,349000.0,30.3706,30.3844,30.3014,30.3498,349000.0
2008-06-10 13:00:00,43.87,44.09,43.82,44.09,470800.0,30.3498,30.502,30.3153,30.502,470800.0
2008-06-10 13:30:00,44.08,44.08,43.88,43.95,273400.0,30.4951,30.4951,30.3568,30.4052,273400.0
2008-06-10 14:00:00,43.94,44.01,43.84,44.0,353100.0,30.3983,30.4467,30.3291,30.4398,353100.0
2008-06-10 14:30:00,43.99,44.04,43.88,43.89,390400.0,30.4329,30.4675,30.3568,30.3637,390400.0
2008-06-10 15:00:00,43.9,43.96,43.85,43.9,546900.0,30.3706,30.4121,30.336,30.3706,546900.0
2008-06-10 15:30:00,43.91,43.98,43.71,43.86,1041600.0,30.3775,30.4259,30.2392,30.3429,1041600.0
2008-06-11 09:30:00,43.38,43.64,43.22,43.61,946800.0,30.0109,30.1907,29.9002,30.17,946800.0
2008-06-11 10:00:00,43.61,43.61,43.11,43.26,993500.0,30.17,30.17,29.8241,29.9278,993500.0
2008-06-11 10:30:00,43.25,43.42,43.23,43.38,557100.0,29.9209,30.0385,29.9071,30.0109,557100.0
2008-06-11 11:00:00,43.39,43.42,43.05,43.06,624600.0,30.0178,30.0385,29.7826,29.7895,624600.0
2008-06-11 11:30:00,43.06,43.23,43.0,43.18,446500.0,29.7895,29.9071,29.748,29.8725,446500.0
2008-06-11 12:00:00,43.18,43.23,42.93,42.94,354200.0,29.8725,29.9071,29.6995,29.7065,354200.0
2008-06-11 12:30:00,42.94,43.09,42.93,42.96,447200.0,29.7065,29.8102,29.6995,29.7203,447200.0
2008-06-11 13:00:00,42.97,43.11,42.93,43.08,367700.0,29.7272,29.8241,29.6995,29.8033,367700.0
2008-06-11 13:30:00,43.08,43.13,43.02,43.12,356400.0,29.8033,29.8379,29.7618,29.831,356400.0
2008-06-11 14:00:00,43.12,43.23,43.03,43.14,478900.0,29.831,29.9071,29.7687,29.8448,478900.0
2008-06-11 14:30:00,43.14,43.21,42.99,43.0,631600.0,29.8448,29.8933,29.7411,29.748,631600.0
2008-06-11 15:00:00,43.0,43.12,42.9,43.11,794300.0,29.748,29.831,29.6788,29.8241,794300.0
2008-06-11 15:30:00,43.1,43.12,42.92,42.96,1204100.0,29.8172,29.831,29.6926,29.7203,1204100.0
2008-06-12 09:30:00,43.04,43.66,42.95,43.58,503700.0,29.7756,30.2046,29.7134,30.1492,503700.0
2008-06-12 10:00:00,43.57,43.66,43.22,43.34,546000.0,30.1423,30.2046,29.9002,29.9832,546000.0
2008-06-12 10:30:00,43.34,43.57,43.33,43.51,485400.0,29.9832,30.1423,29.9763,30.1008,485400.0
2008-06-12 11:00:00,43.51,43.59,43.42,43.49,440700.0,30.1008,30.1561,30.0385,30.087,440700.0
2008-06-12 11:30:00,43.49,43.51,43.46,43.48,353800.0,30.087,30.1008,30.0662,30.08,353800.0
2008-06-12 12:00:00,43.49,43.57,43.43,43.48,354900.0,30.087,30.1423,30.0455,30.08,354900.0
2008-06-12 12:30:00,43.49,43.55,43.37,43.41,268100.0,30.087,30.1285,30.0039,30.0316,268100.0
2008-06-12 13:00:00,43.42,43.49,43.36,43.48,177800.0,30.0385,30.087,29.997,30.08,177800.0
2008-06-12 13:30:00,43.48,43.5,43.25,43.4,370100.0,30.08,30.0939,29.9209,30.0247,370100.0
2008-06-12 14:00:00,43.4,43.41,43.19,43.21,450100.0,30.0247,30.0316,29.8794,29.8933,450100.0
2008-06-12 14:30:00,43.2,43.35,43.19,43.35,673400.0,29.8863,29.9901,29.8794,29.9901,673400.0
2008-06-12 15:00:00,43.35,43.35,43.08,43.14,583000.0,29.9901,29.9901,29.8033,29.8448,583000.0
2008-06-12 15:30:00,43.14,43.36,43.08,43.22,1161300.0,29.8448,29.997,29.8033,29.9002,1161300.0
2008-06-13 09:30:00,43.28,43.8,43.28,43.69,608100.0,29.9417,30.3014,29.9417,30.2253,608100.0
2008-06-13 10:00:00,43.69,44.21,43.67,44.11,691500.0,30.2253,30.5851,30.2115,30.5159,691500.0
2008-06-13 10:30:00,44.13,44.16,43.84,43.94,290100.0,30.5297,30.5505,30.3291,30.3983,290100.0
2008-06-13 11:00:00,43.94,44.03,43.81,43.83,254200.0,30.3983,30.4605,30.3083,30.3222,254200.0
2008-06-13 11:30:00,43.83,43.89,43.72,43.77,185800.0,30.3222,30.3637,30.2461,30.2807,185800.0
2008-06-13 12:00:00,43.78,43.86,43.76,43.85,171300.0,30.2876,30.3429,30.2737,30.336,171300.0
2008-06-13 12:30:00,43.85,43.95,43.81,43.87,241800.0,30.336,30.4052,30.3083,30.3498,241800.0
2008-06-13 13:00:00,43.87,43.98,43.75,43.9,246700.0,30.3498,30.4259,30.2668,30.3706,246700.0
2008-06-13 13:30:00,43.91,43.97,43.77,43.85,226500.0,30.3775,30.419,30.2807,30.336,226500.0
2008-06-13 14:00:00,43.85,43.85,43.68,43.71,329200.0,30.336,30.336,30.2184,30.2392,329200.0
2008-06-13 14:30:00,43.71,43.85,43.71,43.84,280000.0,30.2392,30.336,30.2392,30.3291,280000.0
2008-06-13 15:00:00,43.84,43.86,43.71,43.74,305900.0,30.3291,30.3429,30.2392,30.2599,305900.0
2008-06-13 15:30:00,43.74,44.03,43.61,43.93,1327400.0,30.2599,30.4605,30.17,30.3914,1327400.0
2008-06-16 09:30:00,43.54,43.8,43.44,43.67,513300.0,30.1216,30.3014,30.0524,30.2115,513300.0
2008-06-16 10:00:00,43.67,43.97,43.64,43.95,359000.0,30.2115,30.419,30.1907,30.4052,359000.0
2008-06-16 10:30:00,43.95,44.2,43.8,44.08,420800.0,30.4052,30.5781,30.3014,30.4951,420800.0
2008-06-16 11:00:00,44.1,44.25,44.01,44.01,326900.0,30.509,30.6127,30.4467,30.4467,326900.0
2008-06-16 11:30:00,44.02,44.06,43.95,44.06,226500.0,30.4536,30.4813,30.4052,30.4813,226500.0
2008-06-16 12:00:00,44.06,44.07,43.96,44.0,167400.0,30.4813,30.4882,30.4121,30.4398,167400.0
2008-06-16 12:30:00,44.01,44.11,44.0,44.1,201800.0,30.4467,30.5159,30.4398,30.509,201800.0
2008-06-16 13:00:00,44.09,44.33,44.07,44.33,293000.0,30.502,30.6681,30.4882,30.6681,293000.0
2008-06-16 13:30:00,44.34,44.54,44.32,44.35,433600.0,30.675,30.8134,30.6612,30.6819,433600.0
2008-06-16 14:00:00,44.35,44.36,44.05,44.08,387700.0,30.6819,30.6888,30.4744,30.4951,387700.0
2008-06-16 14:30:00,44.07,44.19,44.04,44.15,319700.0,30.4882,30.5712,30.4675,30.5436,319700.0
2008-06-16 15:00:00,44.14,44.15,43.98,44.01,494800.0,30.5366,30.5436,30.4259,30.4467,494800.0
2008-06-16 15:30:00,44.01,44.05,43.92,43.97,1043500.0,30.4467,30.4744,30.3844,30.419,1043500.0
2008-06-17 09:30:00,43.9,44.28,43.76,44.24,694500.0,30.3706,30.6335,30.2737,30.6058,694500.0
2008-06-17 10:00:00,44.25,44.48,44.22,44.36,581400.0,30.6127,30.7719,30.592,30.6888,581400.0
2008-06-17 10:30:00,44.35,44.66,44.32,44.61,677000.0,30.6819,30.8964,30.6612,30.8618,677000.0
2008-06-17 11:00:00,44.61,44.72,44.54,44.61,517500.0,30.8618,30.9379,30.8134,30.8618,517500.0
2008-06-17 11:30:00,44.6,44.65,44.53,44.57,310300.0,30.8549,30.8895,30.8064,30.8341,310300.0
2008-06-17 12:00:00,44.56,44.66,44.55,44.62,386200.0,30.8272,30.8964,30.8203,30.8687,386200.0
2008-06-17 12:30:00,44.62,44.68,44.51,44.59,225600.0,30.8687,30.9102,30.7926,30.848,225600.0
2008-06-17 13:00:00,44.6,44.67,44.55,44.62,247700.0,30.8549,30.9033,30.8203,30.8687,247700.0
2008-06-17 13:30:00,44.63,44.64,44.51,44.58,231700.0,30.8756,30.8825,30.7926,30.841,231700.0
2008-06-17 14:00:00,44.59,44.63,44.48,44.59,463800.0,30.848,30.8756,30.7719,30.848,463800.0
2008-06-17 14:30:00,44.6,44.64,44.51,44.54,480000.0,30.8549,30.8825,30.7926,30.8134,480000.0
2008-06-17 15:00:00,44.54,44.62,44.4,44.45,618300.0,30.8134,30.8687,30.7165,30.7511,618300.0
2008-06-17 15:30:00,44.44,44.63,44.38,44.42,1405700.0,30.7442,30.8756,30.7027,30.7303,1405700.0
2008-06-18 09:30:00,44.6,44.64,43.93,44.08,693800.0,30.8549,30.8825,30.3914,30.4951,693800.0
2008-06-18 10:00:00,44.08,44.31,44.02,44.19,433700.0,30.4951,30.6542,30.4536,30.5712,433700.0
2008-06-18 10:30:00,44.18,44.32,44.04,44.2,435800.0,30.5643,30.6612,30.4675,30.5781,435800.0
2008-06-18 11:00:00,44.18,44.48,44.16,44.43,281200.0,30.5643,30.7719,30.5505,30.7373,281200.0
2008-06-18 11:30:00,44.45,44.72,44.43,44.53,413100.0,30.7511,30.9379,30.7373,30.8064,413100.0
2008-06-18 12:00:00,44.54,44.54,44.25,44.33,332700.0,30.8134,30.8134,30.6127,30.6681,332700.0
2008-06-18 12:30:00,44.32,44.41,44.19,44.22,236500.0,30.6612,30.7234,30.5712,30.592,236500.0
2008-06-18 13:00:00,44.22,44.25,44.06,44.13,300900.0,30.592,30.6127,30.4813,30.5297,300900.0
2008-06-18 13:30:00,44.13,44.33,44.05,44.28,955000.0,30.5297,30.6681,30.4744,30.6335,955000.0
2008-06-18 14:00:00,44.28,44.44,44.23,44.25,636500.0,30.6335,30.7442,30.5989,30.6127,636500.0
2008-06-18 14:30:00,44.25,44.3,44.13,44.26,379500.0,30.6127,30.6473,30.5297,30.6197,379500.0
2008-06-18 15:00:00,44.25,44.37,44.2,44.32,396200.0,30.6127,30.6958,30.5781,30.6612,396200.0
2008-06-18 15:30:00,44.31,44.42,44.14,44.2,1060800.0,30.6542,30.7303,30.5366,30.5781,1060800.0
2008-06-19 09:30:00,44.23,45.0,44.22,44.95,1202300.0,30.5989,31.1316,30.592,31.097,1202300.0
2008-06-19 10:00:00,44.96,44.96,44.73,44.77,992900.0,31.1039,31.1039,30.9448,30.9725,992900.0
2008-06-19 10:30:00,44.78,44.86,44.6,44.65,398400.0,30.9794,31.0347,30.8549,30.8895,398400.0
2008-06-19 11:00:00,44.65,44.75,44.39,44.54,611900.0,30.8895,30.9586,30.7096,30.8134,611900.0
2008-06-19 11:30:00,44.54,44.63,44.45,44.62,371200.0,30.8134,30.8756,30.7511,30.8687,371200.0
2008-06-19 12:00:00,44.62,44.91,44.6,44.86,632600.0,30.8687,31.0693,30.8549,31.0347,632600.0
2008-06-19 12:30:00,44.86,44.89,44.72,44.78,297700.0,31.0347,31.0555,30.9379,30.9794,297700.0
2008-06-19 13:00:00,44.78,44.95,44.76,44.94,245700.0,30.9794,31.097,30.9656,31.0901,245700.0
2008-06-19 13:30:00,44.94,44.99,44.76,44.86,372500.0,31.0901,31.1247,30.9656,31.0347,372500.0
2008-06-19 14:00:00,44.86,44.98,44.78,44.89,324200.0,31.0347,31.1178,30.9794,31.0555,324200.0
2008-06-19 14:30:00,44.89,45.17,44.89,45.04,652100.0,31.0555,31.2492,31.0555,31.1593,652100.0
2008-06-19 15:00:00,45.04,45.11,44.81,44.85,615200.0,31.1593,31.2077,31.0002,31.0278,615200.0
2008-06-19 15:30:00,44.85,44.98,44.76,44.79,1161000.0,31.0278,31.1178,30.9656,30.9863,1161000.0
2008-06-20 09:30:00,44.76,44.99,44.29,44.92,2852300.0,30.9656,31.1247,30.6404,31.0763,2852300.0
2008-06-20 10:00:00,44.92,45.19,44.91,45.0,1160300.0,31.0763,31.263,31.0693,31.1316,1160300.0
2008-06-20 10:30:00,44.99,45.05,44.81,45.02,879900.0,31.1247,31.1662,31.0002,31.1454,879900.0
2008-06-20 11:00:00,45.01,45.13,44.94,45.06,468300.0,31.1385,31.2215,31.0901,31.1731,468300.0
2008-06-20 11:30:00,45.06,45.07,44.93,45.0,610400.0,31.1731,31.18,31.0832,31.1316,610400.0
2008-06-20 12:00:00,45.0,45.05,44.94,45.01,391500.0,31.1316,31.1662,31.0901,31.1385,391500.0
2008-06-20 12:30:00,45.0,45.0,44.88,44.96,653600.0,31.1316,31.1316,31.0486,31.1039,653600.0
2008-06-20 13:00:00,44.96,45.03,44.94,44.99,395100.0,31.1039,31.1524,31.0901,31.1247,395100.0
2008-06-20 13:30:00,44.98,45.04,44.94,45.02,415200.0,31.1178,31.1593,31.0901,31.1454,415200.0
2008-06-20 14:00:00,45.03,45.08,44.96,45.0,541400.0,31.1524,31.1869,31.1039,31.1316,541400.0
2008-06-20 14:30:00,44.99,45.01,44.96,44.96,434200.0,31.1247,31.1385,31.1039,31.1039,434200.0
2008-06-20 15:00:00,44.97,45.07,44.96,45.01,669800.0,31.1108,31.18,31.1039,31.1385,669800.0
2008-06-20 15:30:00,45.01,45.22,44.99,45.21,2787000.0,31.1385,31.2838,31.1247,31.2769,2787000.0
2008-06-23 09:30:00,45.06,45.48,44.97,45.42,876900.0,31.1731,31.4637,31.1108,31.4222,876900.0
2008-06-23 10:00:00,45.42,45.75,45.35,45.69,1071100.0,31.4222,31.6505,31.3737,31.6089,1071100.0
2008-06-23 10:30:00,45.69,45.86,45.63,45.65,1004000.0,31.6089,31.7266,31.5674,31.5813,1004000.0
2008-06-23 11:00:00,45.65,45.77,45.59,45.71,878700.0,31.5813,31.6643,31.5398,31.6228,878700.0
2008-06-23 11:30:00,45.71,45.96,45.69,45.96,557300.0,31.6228,31.7957,31.6089,31.7957,557300.0
2008-06-23 12:00:00,45.96,46.05,45.75,45.75,596900.0,31.7957,31.858,31.6505,31.6505,596900.0
2008-06-23 12:30:00,45.74,45.93,45.72,45.9,507900.0,31.6435,31.775,31.6297,31.7542,507900.0
2008-06-23 13:00:00,45.9,45.98,45.8,45.83,419000.0,31.7542,31.8096,31.685,31.7058,419000.0
2008-06-23 13:30:00,45.83,46.0,45.79,45.9,489000.0,31.7058,31.8234,31.6781,31.7542,489000.0
2008-06-23 14:00:00,45.9,46.07,45.75,46.05,938500.0,31.7542,31.8718,31.6505,31.858,938500.0
2008-06-23 14:30:00,46.05,46.05,45.93,45.99,498400.0,31.858,31.858,31.775,31.8165,498400.0
2008-06-23 15:00:00,45.98,46.09,45.84,45.97,952100.0,31.8096,31.8857,31.7127,31.8027,952100.0
2008-06-23 15:30:00,45.97,46.11,45.86,45.89,1598600.0,31.8027,31.8995,31.7266,31.7473,1598600.0
2008-06-24 09:30:00,45.94,46.05,45.68,45.95,1090100.0,31.7819,31.858,31.602,31.7888,1090100.0
2008-06-24 10:00:00,45.95,46.32,45.81,46.23,1001200.0,31.7888,32.0448,31.692,31.9825,1001200.0
2008-06-24 10:30:00,46.23,46.39,46.01,46.35,697100.0,31.9825,32.0932,31.8303,32.0655,697100.0
2008-06-24 11:00:00,46.36,46.54,46.33,46.45,774500.0,32.0725,32.197,32.0517,32.1347,774500.0
2008-06-24 11:30:00,46.45,46.55,46.38,46.48,488000.0,32.1347,32.2039,32.0863,32.1555,488000.0
2008-06-24 12:00:00,46.48,46.53,46.28,46.39,337500.0,32.1555,32.1901,32.0171,32.0932,337500.0
2008-06-24 12:30:00,46.4,46.55,46.36,46.51,470300.0,32.1001,32.2039,32.0725,32.1762,470300.0
2008-06-24 13:00:00,46.52,46.68,46.47,46.6,454300.0,32.1832,32.2938,32.1486,32.2385,454300.0
2008-06-24 13:30:00,46.6,46.66,46.55,46.64,493100.0,32.2385,32.28,32.2039,32.2662,493100.0
2008-06-24 14:00:00,46.65,46.68,46.59,46.64,463900.0,32.2731,32.2938,32.2316,32.2662,463900.0
2008-06-24 14:30:00,46.64,46.67,46.48,46.56,549500.0,32.2662,32.2869,32.1555,32.2108,549500.0
2008-06-24 15:00:00,46.55,46.57,46.4,46.47,572400.0,32.2039,32.2177,32.1001,32.1486,572400.0
2008-06-24 15:30:00,46.47,46.52,46.32,46.36,1066900.0,32.1486,32.1832,32.0448,32.0725,1066900.0
2008-06-25 09:30:00,46.36,46.97,46.2,46.51,888200.0,32.0725,32.4945,31.9618,32.1762,888200.0
2008-06-25 10:00:00,46.51,46.79,46.44,46.76,597100.0,32.1762,32.3699,32.1278,32.3492,597100.0
2008-06-25 10:30:00,46.76,46.92,46.68,46.8,675100.0,32.3492,32.4599,32.2938,32.3769,675100.0
2008-06-25 11:00:00,46.8,46.91,46.74,46.85,361300.0,32.3769,32.453,32.3354,32.4115,361300.0
2008-06-25 11:30:00,46.84,46.94,46.81,46.92,301000.0,32.4045,32.4737,32.3838,32.4599,301000.0
2008-06-25 12:00:00,46.92,46.94,46.85,46.9,235800.0,32.4599,32.4737,32.4115,32.446,235800.0
2008-06-25 12:30:00,46.9,46.93,46.86,46.88,234300.0,32.446,32.4668,32.4184,32.4322,234300.0
2008-06-25 13:00:00,46.88,46.94,46.85,46.89,314100.0,32.4322,32.4737,32.4115,32.4391,314100.0
2008-06-25 13:30:00,46.89,46.95,46.88,46.92,372900.0,32.4391,32.4806,32.4322,32.4599,372900.0
2008-06-25 14:00:00,46.92,47.19,46.86,47.0,819800.0,32.4599,32.6467,32.4184,32.5152,819800.0
2008-06-25 14:30:00,47.0,47.19,46.87,47.05,753500.0,32.5152,32.6467,32.4253,32.5498,753500.0
2008-06-25 15:00:00,47.06,47.25,46.88,46.98,840500.0,32.5567,32.6882,32.4322,32.5014,840500.0
2008-06-25 15:30:00,46.98,47.15,46.62,46.82,1350300.0,32.5014,32.619,32.2523,32.3907,1350300.0
2008-06-26 09:30:00,46.58,46.7,46.3,46.34,1239900.0,32.2247,32.3077,32.031,32.0586,1239900.0
2008-06-26 10:00:00,46.35,46.52,46.25,46.42,623300.0,32.0655,32.1832,31.9964,32.114,623300.0
2008-06-26 10:30:00,46.43,46.58,46.34,46.46,627900.0,32.1209,32.2247,32.0586,32.1416,627900.0
2008-06-26 11:00:00,46.45,46.67,46.42,46.64,550400.0,32.1347,32.2869,32.114,32.2662,550400.0
2008-06-26 11:30:00,46.65,46.89,46.64,46.79,466900.0,32.2731,32.4391,32.2662,32.3699,466900.0
2008-06-26 12:00:00,46.79,46.8,46.59,46.7,483800.0,32.3699,32.3769,32.2316,32.3077,483800.0
2008-06-26 12:30:00,46.71,46.78,46.49,46.73,477000.0,32.3146,32.363,32.1624,32.3284,477000.0
2008-06-26 13:00:00,46.74,46.82,46.57,46.65,366100.0,32.3354,32.3907,32.2177,32.2731,366100.0
2008-06-26 13:30:00,46.65,46.77,46.62,46.76,502800.0,32.2731,32.3561,32.2523,32.3492,502800.0
2008-06-26 14:00:00,46.77,46.77,46.36,46.51,855500.0,32.3561,32.3561,32.0725,32.1762,855500.0
2008-06-26 14:30:00,46.51,46.6,46.35,46.53,523200.0,32.1762,32.2385,32.0655,32.1901,523200.0
2008-06-26 15:00:00,46.53,46.73,46.48,46.58,599000.0,32.1901,32.3284,32.1555,32.2247,599000.0
2008-06-26 15:30:00,46.57,46.72,46.28,46.4,1813300.0,32.2177,32.3215,32.0171,32.1001,1813300.0
2008-06-27 09:30:00,46.28,46.56,46.26,46.32,1254200.0,32.0171,32.2108,32.0033,32.0448,1254200.0
2008-06-27 10:00:00,46.32,46.55,46.28,46.33,886800.0,32.0448,32.2039,32.0171,32.0517,886800.0
2008-06-27 10:30:00,46.33,46.4,46.13,46.17,903200.0,32.0517,32.1001,31.9133,31.941,903200.0
2008-06-27 11:00:00,46.16,46.6,46.15,46.54,1225200.0,31.9341,32.2385,31.9272,32.197,1225200.0
2008-06-27 11:30:00,46.54,46.83,46.49,46.78,479900.0,32.197,32.3976,32.1624,32.363,479900.0
2008-06-27 12:00:00,46.78,46.85,46.72,46.85,236500.0,32.363,32.4115,32.3215,32.4115,236500.0
2008-06-27 12:30:00,46.85,46.93,46.74,46.92,362500.0,32.4115,32.4668,32.3354,32.4599,362500.0
2008-06-27 13:00:00,46.92,47.08,46.81,47.04,881500.0,32.4599,32.5706,32.3838,32.5429,881500.0
2008-06-27 13:30:00,47.04,47.16,46.98,47.04,1082000.0,32.5429,32.6259,32.5014,32.5429,1082000.0
2008-06-27 14:00:00,47.03,47.17,46.83,47.12,794800.0,32.536,32.6328,32.3976,32.5982,794800.0
2008-06-27 14:30:00,47.12,47.14,46.94,47.1,580100.0,32.5982,32.6121,32.4737,32.5844,580100.0
2008-06-27 15:00:00,47.09,47.1,46.89,46.91,666800.0,32.5775,32.5844,32.4391,32.453,666800.0
2008-06-27 15:30:00,46.91,47.05,46.51,46.68,2516100.0,32.453,32.5498,32.1762,32.2938,2516100.0
2008-06-30 09:30:00,46.6,47.14,46.47,46.99,897600.0,32.2385,32.6121,32.1486,32.5083,897600.0
2008-06-30 10:00:00,47.0,47.22,46.92,47.18,663100.0,32.5152,32.6674,32.4599,32.6398,663100.0
2008-06-30 10:30:00,47.18,47.4,47.17,47.39,518600.0,32.6398,32.792,32.6328,32.785,518600.0
2008-06-30 11:00:00,47.39,47.41,47.21,47.37,418600.0,32.785,32.7989,32.6605,32.7712,418600.0
2008-06-30 11:30:00,47.38,47.38,47.22,47.24,347100.0,32.7781,32.7781,32.6674,32.6813,347100.0
2008-06-30 12:00:00,47.24,47.27,47.09,47.13,521300.0,32.6813,32.702,32.5775,32.6052,521300.0
2008-06-30 12:30:00,47.13,47.25,47.02,47.12,431900.0,32.6052,32.6882,32.5291,32.5982,431900.0
2008-06-30 13:00:00,47.13,47.24,47.01,47.02,510000.0,32.6052,32.6813,32.5221,32.5291,510000.0
2008-06-30 13:30:00,47.02,47.21,47.0,47.15,469500.0,32.5291,32.6605,32.5152,32.619,469500.0
2008-06-30 14:00:00,47.16,47.29,47.05,47.24,428300.0,32.6259,32.7159,32.5498,32.6813,428300.0
2008-06-30 14:30:00,47.24,47.24,47.05,47.21,644700.0,32.6813,32.6813,32.5498,32.6605,644700.0
2008-06-30 15:00:00,47.21,47.4,47.2,47.3,788500.0,32.6605,32.792,32.6536,32.7228,788500.0
2008-06-30 15:30:00,47.3,47.36,47.1,47.16,1901900.0,32.7228,32.7643,32.5844,32.6259,1901900.0
2008-07-01 09:30:00,46.98,47.59,46.81,47.53,870200.0,32.5014,32.9234,32.3838,32.8819,870200.0
2008-07-01 10:00:00,47.51,47.75,47.06,47.53,1274300.0,32.868,33.0341,32.5567,32.8819,1274300.0
2008-07-01 10:30:00,47.53,47.89,47.46,47.87,819200.0,32.8819,33.1309,32.8335,33.1171,819200.0
2008-07-01 11:00:00,47.87,48.02,47.64,47.96,1027000.0,33.1171,33.2209,32.958,33.1794,1027000.0
2008-07-01 11:30:00,47.95,48.07,47.87,48.05,676200.0,33.1724,33.2555,33.1171,33.2416,676200.0
2008-07-01 12:00:00,48.05,48.08,47.66,47.79,1132000.0,33.2416,33.2624,32.9718,33.0618,1132000.0
2008-07-01 12:30:00,47.81,47.88,47.72,47.78,450800.0,33.0756,33.124,33.0133,33.0548,450800.0
2008-07-01 13:00:00,47.77,47.92,47.72,47.82,556500.0,33.0479,33.1517,33.0133,33.0825,556500.0
2008-07-01 13:30:00,47.82,48.11,47.73,47.94,637600.0,33.0825,33.2831,33.0202,33.1655,637600.0
2008-07-01 14:00:00,47.93,48.25,47.93,48.1,880200.0,33.1586,33.38,33.1586,33.2762,880200.0
2008-07-01 14:30:00,48.1,48.22,47.88,48.12,1040900.0,33.2762,33.3592,33.124,33.2901,1040900.0
2008-07-01 15:00:00,48.11,48.27,48.04,48.21,1712400.0,33.2831,33.3938,33.2347,33.3523,1712400.0
2008-07-01 15:30:00,48.21,48.67,48.2,48.64,2755700.0,33.3523,33.6706,33.3454,33.6498,2755700.0
2008-07-02 09:30:00,48.5,48.89,48.28,48.83,1318400.0,33.5529,33.8228,33.4007,33.7812,1318400.0
2008-07-02 10:00:00,48.85,49.25,48.83,48.95,1204600.0,33.7951,34.0718,33.7812,33.8643,1204600.0
2008-07-02 10:30:00,48.95,49.01,48.85,48.85,1139400.0,33.8643,33.9058,33.7951,33.7951,1139400.0
2008-07-02 11:00:00,48.84,49.12,48.75,48.96,865700.0,33.7882,33.9819,33.7259,33.8712,865700.0
2008-07-02 11:30:00,48.96,49.21,48.95,49.18,691200.0,33.8712,34.0441,33.8643,34.0234,691200.0
2008-07-02 12:00:00,49.18,49.26,48.8,48.84,1085500.0,34.0234,34.0787,33.7605,33.7882,1085500.0
2008-07-02 12:30:00,48.83,48.93,48.8,48.9,650500.0,33.7812,33.8504,33.7605,33.8297,650500.0
2008-07-02 13:00:00,48.91,48.95,48.85,48.88,677400.0,33.8366,33.8643,33.7951,33.8158,677400.0
2008-07-02 13:30:00,48.88,48.97,48.84,48.96,833800.0,33.8158,33.8781,33.7882,33.8712,833800.0
2008-07-02 14:00:00,48.98,48.99,48.87,48.89,808900.0,33.885,33.8919,33.8089,33.8228,808900.0
2008-07-02 14:30:00,48.9,48.96,48.86,48.93,916500.0,33.8297,33.8712,33.802,33.8504,916500.0
2008-07-02 15:00:00,48.93,49.01,48.83,48.84,1187500.0,33.8504,33.9058,33.7812,33.7882,1187500.0
2008-07-02 15:30:00,48.84,48.91,48.71,48.86,1758700.0,33.7882,33.8366,33.6982,33.802,1758700.0
2008-07-03 09:30:00,49.31,50.41,49.14,50.31,2113200.0,34.1133,34.8743,33.9957,34.8051,2113200.0
2008-07-03 10:00:00,50.31,50.55,50.1,50.51,1973500.0,34.8051,34.9712,34.6598,34.9435,1973500.0
2008-07-03 10:30:00,50.51,50.64,50.03,50.04,1432600.0,34.9435,35.0334,34.6114,34.6183,1432600.0
2008-07-03 11:00:00,50.04,50.61,50.0,50.6,901500.0,34.6183,35.0127,34.5907,35.0058,901500.0
2008-07-03 11:30:00,50.6,50.92,50.45,50.63,1255100.0,35.0058,35.2271,34.902,35.0265,1255100.0
2008-07-03 12:00:00,50.63,50.66,50.33,50.56,843100.0,35.0265,35.0473,34.819,34.9781,843100.0
2008-07-03 12:30:00,50.56,51.0,50.52,50.85,2353900.0,34.9781,35.2825,34.9504,35.1787,2353900.0
2008-07-07 09:30:00,50.6,51.27,50.17,50.28,1508300.0,35.0058,35.4693,34.7083,34.7844,1508300.0
2008-07-07 10:00:00,50.28,50.47,49.92,50.47,1317400.0,34.7844,34.9158,34.5353,34.9158,1317400.0
2008-07-07 10:30:00,50.45,50.62,50.27,50.31,871000.0,34.902,35.0196,34.7775,34.8051,871000.0
2008-07-07 11:00:00,50.31,50.59,50.2,50.59,868900.0,34.8051,34.9988,34.729,34.9988,868900.0
2008-07-07 11:30:00,50.59,50.7,50.43,50.59,828000.0,34.9988,35.0749,34.8881,34.9988,828000.0
2008-07-07 12:00:00,50.58,50.63,50.2,50.37,752000.0,34.9919,35.0265,34.729,34.8466,752000.0
2008-07-07 12:30:00,50.37,50.53,50.18,50.18,688500.0,34.8466,34.9573,34.7152,34.7152,688500.0
2008-07-07 13:00:00,50.19,50.2,49.94,50.03,982000.0,34.7221,34.729,34.5492,34.6114,982000.0
2008-07-07 13:30:00,50.02,50.21,49.99,50.07,736400.0,34.6045,34.7359,34.5837,34.6391,736400.0
2008-07-07 14:00:00,50.07,50.37,49.99,50.32,789700.0,34.6391,34.8466,34.5837,34.812,789700.0
2008-07-07 14:30:00,50.31,50.37,50.1,50.2,742400.0,34.8051,34.8466,34.6598,34.729,742400.0
2008-07-07 15:00:00,50.2,50.61,50.2,50.61,925100.0,34.729,35.0127,34.729,35.0127,925100.0
2008-07-07 15:30:00,50.61,50.62,50.1,50.25,1799600.0,35.0127,35.0196,34.6598,34.7636,1799600.0
2008-07-08 09:30:00,50.09,50.64,49.85,50.32,2096200.0,34.6529,35.0334,34.4869,34.812,2096200.0
2008-07-08 10:00:00,50.31,50.35,49.88,50.25,1457500.0,34.8051,34.8328,34.5076,34.7636,1457500.0
2008-07-08 10:30:00,50.26,50.3,49.84,50.06,1371600.0,34.7705,34.7982,34.48,34.6322,1371600.0
2008-07-08 11:00:00,50.07,50.1,49.84,49.9,2007700.0,34.6391,34.6598,34.48,34.5215,2007700.0
2008-07-08 11:30:00,49.9,50.21,49.74,49.95,781200.0,34.5215,34.7359,34.4108,34.5561,781200.0
2008-07-08 12:00:00,49.94,50.2,49.89,50.06,578800.0,34.5492,34.729,34.5146,34.6322,578800.0
2008-07-08 12:30:00,50.06,50.2,49.97,50.17,548000.0,34.6322,34.729,34.5699,34.7083,548000.0
2008-07-08 13:00:00,50.19,50.2,49.99,50.11,664900.0,34.7221,34.729,34.5837,34.6668,664900.0
2008-07-08 13:30:00,50.12,50.29,50.1,50.26,581100.0,34.6737,34.7913,34.6598,34.7705,581100.0
2008-07-08 14:00:00,50.27,50.45,50.24,50.39,855800.0,34.7775,34.902,34.7567,34.8605,855800.0
2008-07-08 14:30:00,50.4,50.58,50.32,50.5,989600.0,34.8674,34.9919,34.812,34.9366,989600.0
2008-07-08 15:00:00,50.5,50.7,50.32,50.46,1126600.0,34.9366,35.0749,34.812,34.9089,1126600.0
2008-07-08 15:30:00,50.46,50.52,50.29,50.4,1703400.0,34.9089,34.9504,34.7913,34.8674,1703400.0
2008-07-09 09:30:00,50.51,51.26,50.47,51.13,1083900.0,34.9435,35.4623,34.9158,35.3724,1083900.0
2008-07-09 10:00:00,51.14,51.5,50.99,51.45,1107200.0,35.3793,35.6284,35.2756,35.5938,1107200.0
2008-07-09 10:30:00,51.45,51.7,51.36,51.69,982800.0,35.5938,35.7667,35.5315,35.7598,982800.0
2008-07-09 11:00:00,51.7,51.78,51.53,51.59,744100.0,35.7667,35.8221,35.6491,35.6906,744100.0
2008-07-09 11:30:00,51.6,51.64,51.34,51.35,901700.0,35.6976,35.7252,35.5177,35.5246,901700.0
2008-07-09 12:00:00,51.35,51.45,51.13,51.35,484400.0,35.5246,35.5938,35.3724,35.5246,484400.0
2008-07-09 12:30:00,51.35,51.36,51.01,51.02,581600.0,35.5246,35.5315,35.2894,35.2963,581600.0
2008-07-09 13:00:00,51.01,51.11,50.72,51.1,562400.0,35.2894,35.3586,35.0888,35.3517,562400.0
2008-07-09 13:30:00,51.1,51.3,51.1,51.27,471200.0,35.3517,35.49,35.3517,35.4693,471200.0
2008-07-09 14:00:00,51.27,51.4,51.17,51.23,675400.0,35.4693,35.5592,35.4001,35.4416,675400.0
2008-07-09 14:30:00,51.23,51.42,51.22,51.32,733500.0,35.4416,35.573,35.4347,35.5039,733500.0
2008-07-09 15:00:00,51.33,51.34,51.13,51.2,908800.0,35.5108,35.5177,35.3724,35.4208,908800.0
2008-07-09 15:30:00,51.2,51.27,50.81,50.86,1665100.0,35.4208,35.4693,35.151,35.1856,1665100.0
2008-07-10 09:30:00,51.32,51.84,50.99,51.5,1106800.0,35.5039,35.8636,35.2756,35.6284,1106800.0
2008-07-10 10:00:00,51.53,51.62,51.22,51.47,599900.0,35.6491,35.7114,35.4347,35.6076,599900.0
2008-07-10 10:30:00,51.45,51.47,51.09,51.13,686600.0,35.5938,35.6076,35.3447,35.3724,686600.0
2008-07-10 11:00:00,51.12,51.34,51.05,51.21,557600.0,35.3655,35.5177,35.3171,35.4278,557600.0
2008-07-10 11:30:00,51.19,51.4,51.13,51.24,359500.0,35.4139,35.5592,35.3724,35.4485,359500.0
2008-07-10 12:00:00,51.26,51.42,51.24,51.34,315800.0,35.4623,35.573,35.4485,35.5177,315800.0
2008-07-10 12:30:00,51.36,51.44,51.27,51.3,479400.0,35.5315,35.5869,35.4693,35.49,479400.0
2008-07-10 13:00:00,51.31,51.33,51.26,51.32,483300.0,35.4969,35.5108,35.4623,35.5039,483300.0
2008-07-10 13:30:00,51.32,51.46,51.27,51.29,625100.0,35.5039,35.6007,35.4693,35.4831,625100.0
2008-07-10 14:00:00,51.29,51.33,51.1,51.24,832600.0,35.4831,35.5108,35.3517,35.4485,832600.0
2008-07-10 14:30:00,51.24,51.39,51.12,51.22,977500.0,35.4485,35.5523,35.3655,35.4347,977500.0
2008-07-10 15:00:00,51.21,51.47,51.18,51.33,1056500.0,35.4278,35.6076,35.407,35.5108,1056500.0
2008-07-10 15:30:00,51.33,51.71,51.29,51.7,1426400.0,35.5108,35.7737,35.4831,35.7667,1426400.0
2008-07-11 09:30:00,51.44,51.95,51.31,51.85,1169100.0,35.5869,35.9397,35.4969,35.8705,1169100.0
2008-07-11 10:00:00,51.86,51.9,51.5,51.8,1065900.0,35.8774,35.9051,35.6284,35.8359,1065900.0
2008-07-11 10:30:00,51.8,51.86,51.41,51.56,733200.0,35.8359,35.8774,35.5661,35.6699,733200.0
2008-07-11 11:00:00,51.55,51.69,51.53,51.61,502600.0,35.663,35.7598,35.6491,35.7045,502600.0
2008-07-11 11:30:00,51.61,51.69,51.45,51.67,617300.0,35.7045,35.7598,35.5938,35.746,617300.0
2008-07-11 12:00:00,51.66,51.67,51.5,51.62,399300.0,35.7391,35.746,35.6284,35.7114,399300.0
2008-07-11 12:30:00,51.62,51.63,51.4,51.46,506100.0,35.7114,35.7183,35.5592,35.6007,506100.0
2008-07-11 13:00:00,51.46,51.66,51.35,51.52,727600.0,35.6007,35.7391,35.5246,35.6422,727600.0
2008-07-11 13:30:00,51.52,51.6,51.44,51.5,759600.0,35.6422,35.6976,35.5869,35.6284,759600.0
2008-07-11 14:00:00,51.5,51.56,51.37,51.43,891000.0,35.6284,35.6699,35.5384,35.58,891000.0
2008-07-11 14:30:00,51.44,51.58,51.39,51.56,1094500.0,35.5869,35.6837,35.5523,35.6699,1094500.0
2008-07-11 15:00:00,51.56,51.68,51.23,51.32,1560500.0,35.6699,35.7529,35.4416,35.5039,1560500.0
2008-07-11 15:30:00,51.33,51.35,50.91,51.02,2067000.0,35.5108,35.5246,35.2202,35.2963,2067000.0
2008-07-14 09:30:00,51.5,51.88,51.38,51.58,1046600.0,35.6284,35.8913,35.5454,35.6837,1046600.0
2008-07-14 10:00:00,51.6,51.65,51.13,51.37,1081400.0,35.6976,35.7322,35.3724,35.5384,1081400.0
2008-07-14 10:30:00,51.36,51.47,51.0,51.13,582300.0,35.5315,35.6076,35.2825,35.3724,582300.0
2008-07-14 11:00:00,51.13,51.14,50.91,50.99,458300.0,35.3724,35.3793,35.2202,35.2756,458300.0
2008-07-14 11:30:00,50.98,50.98,50.74,50.94,507900.0,35.2686,35.2686,35.1026,35.241,507900.0
2008-07-14 12:00:00,50.94,50.99,50.84,50.91,570000.0,35.241,35.2756,35.1718,35.2202,570000.0
2008-07-14 12:30:00,50.92,51.07,50.92,50.97,589800.0,35.2271,35.3309,35.2271,35.2617,589800.0
2008-07-14 13:00:00,50.97,51.01,50.9,50.98,465400.0,35.2617,35.2894,35.2133,35.2686,465400.0
2008-07-14 13:30:00,50.99,51.09,50.95,51.05,783600.0,35.2756,35.3447,35.2479,35.3171,783600.0
2008-07-14 14:00:00,51.06,51.09,50.94,51.04,560400.0,35.324,35.3447,35.241,35.3102,560400.0
2008-07-14 14:30:00,51.03,51.06,50.89,51.01,667400.0,35.3032,35.324,35.2064,35.2894,667400.0
2008-07-14 15:00:00,51.01,51.38,50.96,51.32,1238000.0,35.2894,35.5454,35.2548,35.5039,1238000.0
2008-07-14 15:30:00,51.32,51.41,51.0,51.0,1228200.0,35.5039,35.5661,35.2825,35.2825,1228200.0
2008-07-15 09:30:00,51.22,52.29,51.16,52.08,2248200.0,35.4347,36.1749,35.3932,36.0296,2248200.0
2008-07-15 10:00:00,52.08,52.13,51.63,51.63,1390500.0,36.0296,36.0642,35.7183,35.7183,1390500.0
2008-07-15 10:30:00,51.63,52.22,51.59,52.06,1243000.0,35.7183,36.1265,35.6906,36.0158,1243000.0
2008-07-15 11:00:00,52.07,52.25,52.01,52.19,978900.0,36.0227,36.1472,35.9812,36.1057,978900.0
2008-07-15 11:30:00,52.19,52.4,52.11,52.22,845600.0,36.1057,36.251,36.0504,36.1265,845600.0
2008-07-15 12:00:00,52.22,52.22,52.03,52.13,786700.0,36.1265,36.1265,35.995,36.0642,786700.0
2008-07-15 12:30:00,52.13,52.3,52.07,52.3,568300.0,36.0642,36.1818,36.0227,36.1818,568300.0
2008-07-15 13:00:00,52.29,52.42,52.2,52.28,788400.0,36.1749,36.2649,36.1127,36.168,788400.0
2008-07-15 13:30:00,52.28,52.5,52.23,52.48,659900.0,36.168,36.3202,36.1334,36.3064,659900.0
2008-07-15 14:00:00,52.49,52.5,52.35,52.48,746700.0,36.3133,36.3202,36.2164,36.3064,746700.0
2008-07-15 14:30:00,52.49,52.87,52.47,52.76,972100.0,36.3133,36.5762,36.2994,36.5001,972100.0
2008-07-15 15:00:00,52.77,52.9,52.37,52.4,1694300.0,36.507,36.5969,36.2303,36.251,1694300.0
2008-07-15 15:30:00,52.4,52.73,52.33,52.65,2434400.0,36.251,36.4793,36.2026,36.424,2434400.0
2008-07-16 09:30:00,52.23,53.05,52.07,53.03,1085500.0,36.1334,36.7007,36.0227,36.6869,1085500.0
2008-07-16 10:00:00,53.05,53.14,52.71,52.88,799100.0,36.7007,36.763,36.4655,36.5831,799100.0
2008-07-16 10:30:00,52.88,53.22,52.85,53.0,678500.0,36.5831,36.8183,36.5623,36.6661,678500.0
2008-07-16 11:00:00,52.99,53.11,52.85,52.85,624700.0,36.6592,36.7422,36.5623,36.5623,624700.0
2008-07-16 11:30:00,52.85,52.93,52.53,52.77,667700.0,36.5623,36.6177,36.341,36.507,667700.0
2008-07-16 12:00:00,52.77,53.0,52.77,52.98,679500.0,36.507,36.6661,36.507,36.6523,679500.0
2008-07-16 12:30:00,52.98,53.17,52.84,53.15,573500.0,36.6523,36.7837,36.5554,36.7699,573500.0
2008-07-16 13:00:00,53.15,53.24,53.1,53.13,585700.0,36.7699,36.8321,36.7353,36.756,585700.0
2008-07-16 13:30:00,53.12,53.14,52.78,52.82,671600.0,36.7491,36.763,36.5139,36.5416,671600.0
2008-07-16 14:00:00,52.82,52.98,52.67,52.85,690500.0,36.5416,36.6523,36.4378,36.5623,690500.0
2008-07-16 14:30:00,52.85,52.87,52.68,52.81,597200.0,36.5623,36.5762,36.4447,36.5347,597200.0
2008-07-16 15:00:00,52.81,52.86,52.57,52.62,1077700.0,36.5347,36.5693,36.3686,36.4032,1077700.0
2008-07-16 15:30:00,52.61,52.62,52.33,52.41,1741600.0,36.3963,36.4032,36.2026,36.2579,1741600.0
2008-07-17 09:30:00,52.65,52.98,52.49,52.74,998800.0,36.424,36.6523,36.3133,36.4862,998800.0
2008-07-17 10:00:00,52.73,52.98,52.67,52.78,675200.0,36.4793,36.6523,36.4378,36.5139,675200.0
2008-07-17 10:30:00,52.78,52.89,52.7,52.77,1042700.0,36.5139,36.59,36.4586,36.507,1042700.0
2008-07-17 11:00:00,52.77,52.92,52.72,52.8,924600.0,36.507,36.6108,36.4724,36.5277,924600.0
2008-07-17 11:30:00,52.81,52.92,52.69,52.89,633700.0,36.5347,36.6108,36.4516,36.59,633700.0
2008-07-17 12:00:00,52.89,52.92,52.78,52.86,269800.0,36.59,36.6108,36.5139,36.5693,269800.0
2008-07-17 12:30:00,52.85,53.0,52.78,52.95,325500.0,36.5623,36.6661,36.5139,36.6315,325500.0
2008-07-17 13:00:00,52.95,53.19,52.9,53.07,614700.0,36.6315,36.7975,36.5969,36.7145,614700.0
2008-07-17 13:30:00,53.07,53.39,53.06,53.28,621200.0,36.7145,36.9359,36.7076,36.8598,621200.0
2008-07-17 14:00:00,53.27,53.36,53.14,53.17,629300.0,36.8529,36.9152,36.763,36.7837,629300.0
2008-07-17 14:30:00,53.17,53.18,52.9,52.99,626700.0,36.7837,36.7906,36.5969,36.6592,626700.0
2008-07-17 15:00:00,52.99,53.18,52.88,52.93,678000.0,36.6592,36.7906,36.5831,36.6177,678000.0
2008-07-17 15:30:00,52.93,53.19,52.75,53.19,1339500.0,36.6177,36.7975,36.4932,36.7975,1339500.0
2008-07-18 09:30:00,53.17,53.2,52.4,53.02,2512200.0,36.7837,36.8045,36.251,36.6799,2512200.0
2008-07-18 10:00:00,53.02,53.04,52.53,52.59,1154400.0,36.6799,36.6938,36.341,36.3825,1154400.0
2008-07-18 10:30:00,52.6,52.93,52.46,52.88,537800.0,36.3894,36.6177,36.2925,36.5831,537800.0
2008-07-18 11:00:00,52.87,52.96,52.68,52.71,719100.0,36.5762,36.6384,36.4447,36.4655,719100.0
2008-07-18 11:30:00,52.72,52.82,52.57,52.59,425800.0,36.4724,36.5416,36.3686,36.3825,425800.0
2008-07-18 12:00:00,52.58,52.63,52.34,52.34,736600.0,36.3755,36.4101,36.2095,36.2095,736600.0
2008-07-18 12:30:00,52.34,52.45,52.3,52.31,612300.0,36.2095,36.2856,36.1818,36.1888,612300.0
2008-07-18 13:00:00,52.31,52.62,52.31,52.57,478900.0,36.1888,36.4032,36.1888,36.3686,478900.0
2008-07-18 13:30:00,52.56,52.57,52.32,52.51,473200.0,36.3617,36.3686,36.1957,36.3271,473200.0
2008-07-18 14:00:00,52.51,52.63,52.45,52.46,610800.0,36.3271,36.4101,36.2856,36.2925,610800.0
2008-07-18 14:30:00,52.46,52.6,52.44,52.51,724400.0,36.2925,36.3894,36.2787,36.3271,724400.0
2008-07-18 15:00:00,52.51,52.55,52.46,52.52,777900.0,36.3271,36.3548,36.2925,36.334,777900.0
2008-07-18 15:30:00,52.51,52.59,52.49,52.57,1647500.0,36.3271,36.3825,36.3133,36.3686,1647500.0
2008-07-21 09:30:00,53.47,54.31,53.4,54.0,2137600.0,36.9913,37.5724,36.9428,37.3579,2137600.0
2008-07-21 10:00:00,54.0,54.12,53.64,53.82,888100.0,37.3579,37.4409,37.1089,37.2334,888100.0
2008-07-21 10:30:00,53.82,53.84,53.5,53.53,413400.0,37.2334,37.2472,37.012,37.0328,413400.0
2008-07-21 11:00:00,53.55,53.73,53.5,53.68,266700.0,37.0466,37.1711,37.012,37.1365,266700.0
2008-07-21 11:30:00,53.68,53.83,53.61,53.7,291600.0,37.1365,37.2403,37.0881,37.1504,291600.0
2008-07-21 12:00:00,53.7,53.72,53.54,53.59,359000.0,37.1504,37.1642,37.0397,37.0743,359000.0
2008-07-21 12:30:00,53.58,53.6,53.43,53.45,515000.0,37.0674,37.0812,36.9636,36.9774,515000.0
2008-07-21 13:00:00,53.45,53.65,53.43,53.53,503500.0,36.9774,37.1158,36.9636,37.0328,503500.0
2008-07-21 13:30:00,53.54,53.56,53.42,53.43,338700.0,37.0397,37.0535,36.9567,36.9636,338700.0
2008-07-21 14:00:00,53.43,53.49,53.36,53.39,476300.0,36.9636,37.0051,36.9152,36.9359,476300.0
2008-07-21 14:30:00,53.39,53.43,53.24,53.28,388300.0,36.9359,36.9636,36.8321,36.8598,388300.0
2008-07-21 15:00:00,53.28,53.31,53.21,53.22,719100.0,36.8598,36.8806,36.8114,36.8183,719100.0
2008-07-21 15:30:00,53.22,53.23,53.08,53.16,1234600.0,36.8183,36.8252,36.7214,36.7768,1234600.0
2008-07-22 09:30:00,53.79,54.1,53.41,53.77,1167400.0,37.2126,37.4271,36.9497,37.1988,1167400.0
2008-07-22 10:00:00,53.77,54.19,53.77,53.88,821200.0,37.1988,37.4894,37.1988,37.2749,821200.0
2008-07-22 10:30:00,53.88,54.0,53.76,53.87,596600.0,37.2749,37.3579,37.1919,37.268,596600.0
2008-07-22 11:00:00,53.87,54.29,53.87,54.28,801900.0,37.268,37.5585,37.268,37.5516,801900.0
2008-07-22 11:30:00,54.28,54.45,54.25,54.29,850600.0,37.5516,37.6692,37.5309,37.5585,850600.0
2008-07-22 12:00:00,54.29,54.6,54.23,54.54,649800.0,37.5585,37.773,37.517,37.7315,649800.0
2008-07-22 12:30:00,54.54,54.62,54.41,54.45,704800.0,37.7315,37.7868,37.6416,37.6692,704800.0
2008-07-22 13:00:00,54.45,54.5,54.11,54.26,525700.0,37.6692,37.7038,37.434,37.5378,525700.0
2008-07-22 13:30:00,54.25,54.36,54.2,54.29,598100.0,37.5309,37.607,37.4963,37.5585,598100.0
2008-07-22 14:00:00,54.3,54.46,54.22,54.41,733200.0,37.5655,37.6762,37.5101,37.6416,733200.0
2008-07-22 14:30:00,54.41,54.51,54.23,54.35,893600.0,37.6416,37.7107,37.517,37.6001,893600.0
2008-07-22 15:00:00,54.34,54.47,54.28,54.39,1019300.0,37.5931,37.6831,37.5516,37.6277,1019300.0
2008-07-22 15:30:00,54.38,54.66,54.35,54.6,1988600.0,37.6208,37.8145,37.6001,37.773,1988600.0
2008-07-23 09:30:00,54.57,54.64,53.79,53.95,1153300.0,37.7523,37.8007,37.2126,37.3233,1153300.0
2008-07-23 10:00:00,53.96,54.26,53.93,54.24,811100.0,37.3302,37.5378,37.3095,37.524,811100.0
2008-07-23 10:30:00,54.23,54.55,54.0,54.09,815100.0,37.517,37.7384,37.3579,37.4202,815100.0
2008-07-23 11:00:00,54.08,54.17,53.98,54.12,531200.0,37.4133,37.4755,37.3441,37.4409,531200.0
2008-07-23 11:30:00,54.12,54.2,54.06,54.06,409400.0,37.4409,37.4963,37.3994,37.3994,409400.0
2008-07-23 12:00:00,54.06,54.08,53.61,53.72,874800.0,37.3994,37.4133,37.0881,37.1642,874800.0
2008-07-23 12:30:00,53.72,53.81,53.64,53.78,511700.0,37.1642,37.2265,37.1089,37.2057,511700.0
2008-07-23 13:00:00,53.77,53.79,53.67,53.67,274800.0,37.1988,37.2126,37.1296,37.1296,274800.0
2008-07-23 13:30:00,53.68,53.91,53.57,53.74,586100.0,37.1365,37.2957,37.0604,37.178,586100.0
2008-07-23 14:00:00,53.74,54.01,53.71,54.0,485300.0,37.178,37.3648,37.1573,37.3579,485300.0
2008-07-23 14:30:00,54.0,54.03,53.62,53.63,527900.0,37.3579,37.3787,37.095,37.1019,527900.0
2008-07-23 15:00:00,53.62,53.74,53.45,53.7,489900.0,37.095,37.178,36.9774,37.1504,489900.0
2008-07-23 15:30:00,53.72,53.98,53.63,53.91,1011700.0,37.1642,37.3441,37.1019,37.2957,1011700.0
2008-07-24 09:30:00,53.18,53.49,52.92,53.11,872200.0,36.7906,37.0051,36.6108,36.7422,872200.0
2008-07-24 10:00:00,53.11,53.21,52.96,53.16,477200.0,36.7422,36.8114,36.6384,36.7768,477200.0
2008-07-24 10:30:00,53.16,53.97,53.16,53.88,397500.0,36.7768,37.3372,36.7768,37.2749,397500.0
2008-07-24 11:00:00,53.88,53.92,53.71,53.86,358200.0,37.2749,37.3026,37.1573,37.2611,358200.0
2008-07-24 11:30:00,53.86,54.27,53.83,54.2,519500.0,37.2611,37.5447,37.2403,37.4963,519500.0
2008-07-24 12:00:00,54.2,54.28,54.0,54.02,277900.0,37.4963,37.5516,37.3579,37.3718,277900.0
2008-07-24 12:30:00,54.01,54.12,53.92,54.01,305400.0,37.3648,37.4409,37.3026,37.3648,305400.0
2008-07-24 13:00:00,54.01,54.1,53.88,54.08,286200.0,37.3648,37.4271,37.2749,37.4133,286200.0
2008-07-24 13:30:00,54.08,54.43,54.0,54.37,595500.0,37.4133,37.6554,37.3579,37.6139,595500.0
2008-07-24 14:00:00,54.37,54.42,54.19,54.28,641300.0,37.6139,37.6485,37.4894,37.5516,641300.0
2008-07-24 14:30:00,54.28,54.45,54.18,54.45,649500.0,37.5516,37.6692,37.4824,37.6692,649500.0
2008-07-24 15:00:00,54.44,54.5,54.23,54.35,731900.0,37.6623,37.7038,37.517,37.6001,731900.0
2008-07-24 15:30:00,54.34,54.4,53.71,53.82,1669000.0,37.5931,37.6346,37.1573,37.2334,1669000.0
2008-07-25 09:30:00,53.57,53.94,53.38,53.8,686600.0,37.0604,37.3164,36.929,37.2196,686600.0
2008-07-25 10:00:00,53.81,53.97,53.64,53.91,513100.0,37.2265,37.3372,37.1089,37.2957,513100.0
2008-07-25 10:30:00,53.92,54.24,53.91,54.05,875900.0,37.3026,37.524,37.2957,37.3925,875900.0
2008-07-25 11:00:00,54.04,54.15,53.98,54.14,375900.0,37.3856,37.4617,37.3441,37.4548,375900.0
2008-07-25 11:30:00,54.14,54.15,53.99,54.01,370900.0,37.4548,37.4617,37.351,37.3648,370900.0
2008-07-25 12:00:00,54.0,54.02,53.91,53.97,405700.0,37.3579,37.3718,37.2957,37.3372,405700.0
2008-07-25 12:30:00,53.98,54.07,53.86,53.94,339100.0,37.3441,37.4063,37.2611,37.3164,339100.0
2008-07-25 13:00:00,53.94,54.06,53.91,53.99,577300.0,37.3164,37.3994,37.2957,37.351,577300.0
2008-07-25 13:30:00,53.99,54.02,53.91,54.01,569100.0,37.351,37.3718,37.2957,37.3648,569100.0
2008-07-25 14:00:00,54.02,54.1,53.94,53.99,501500.0,37.3718,37.4271,37.3164,37.351,501500.0
2008-07-25 14:30:00,53.99,54.15,53.92,54.14,413000.0,37.351,37.4617,37.3026,37.4548,413000.0
2008-07-25 15:00:00,54.14,54.15,53.75,53.8,529000.0,37.4548,37.4617,37.185,37.2196,529000.0
2008-07-25 15:30:00,53.81,53.97,53.69,53.91,965000.0,37.2265,37.3372,37.1435,37.2957,965000.0
2008-07-28 09:30:00,62.03,62.5,61.36,61.51,15007100.0,42.9132,43.2383,42.4497,42.5534,15007100.0
2008-07-28 10:00:00,61.53,61.65,60.4,60.78,6766200.0,42.5673,42.6503,41.7855,42.0484,6766200.0
2008-07-28 10:30:00,60.78,61.1,60.25,60.36,4551100.0,42.0484,42.2698,41.6818,41.7579,4551100.0
2008-07-28 11:00:00,60.38,60.92,60.23,60.56,3497400.0,41.7717,42.1453,41.6679,41.8962,3497400.0
2008-07-28 11:30:00,60.56,60.62,59.53,60.33,3707200.0,41.8962,41.9377,41.1836,41.7371,3707200.0
2008-07-28 12:00:00,60.32,60.9,60.29,60.74,1660900.0,41.7302,42.1314,41.7094,42.0207,1660900.0
2008-07-28 12:30:00,60.75,60.83,60.45,60.5,862800.0,42.0277,42.083,41.8201,41.8547,862800.0
2008-07-28 13:00:00,60.5,60.78,60.48,60.51,944600.0,41.8547,42.0484,41.8409,41.8616,944600.0
2008-07-28 13:30:00,60.51,60.57,60.35,60.38,1735600.0,41.8616,41.9031,41.7509,41.7717,1735600.0
2008-07-28 14:00:00,60.39,60.53,59.94,59.96,1613000.0,41.7786,41.8755,41.4673,41.4811,1613000.0
2008-07-28 14:30:00,59.96,60.36,59.92,60.08,1721100.0,41.4811,41.7579,41.4535,41.5641,1721100.0
2008-07-28 15:00:00,60.08,60.33,59.88,59.97,2634500.0,41.5641,41.7371,41.4258,41.488,2634500.0
2008-07-28 15:30:00,59.98,60.65,59.89,60.46,4064200.0,41.495,41.9585,41.4327,41.827,4064200.0
2008-07-29 09:30:00,63.09,63.72,62.38,63.26,7114200.0,43.6465,44.0823,43.1553,43.7641,7114200.0
2008-07-29 10:00:00,63.26,63.58,62.85,63.21,2973000.0,43.7641,43.9855,43.4805,43.7295,2973000.0
2008-07-29 10:30:00,63.21,64.0,63.21,63.32,2711600.0,43.7295,44.2761,43.7295,43.8056,2711600.0
2008-07-29 11:00:00,63.33,63.41,63.1,63.15,1708600.0,43.8125,43.8679,43.6534,43.688,1708600.0
2008-07-29 11:30:00,63.16,63.24,62.91,63.19,1735400.0,43.6949,43.7503,43.522,43.7157,1735400.0
2008-07-29 12:00:00,63.2,63.27,63.02,63.19,1395400.0,43.7226,43.771,43.5981,43.7157,1395400.0
2008-07-29 12:30:00,63.19,63.2,62.92,63.0,1514100.0,43.7157,43.7226,43.5289,43.5842,1514100.0
2008-07-29 13:00:00,62.99,63.08,62.75,62.9,1402800.0,43.5773,43.6396,43.4113,43.5151,1402800.0
2008-07-29 13:30:00,62.9,62.93,62.04,62.05,1577100.0,43.5151,43.5358,42.9201,42.927,1577100.0
2008-07-29 14:00:00,62.05,62.55,61.75,62.47,1697300.0,42.927,43.2729,42.7195,43.2176,1697300.0
2008-07-29 14:30:00,62.46,62.75,62.25,62.3,1539900.0,43.2107,43.4113,43.0654,43.1,1539900.0
2008-07-29 15:00:00,62.31,62.47,61.97,62.18,1826900.0,43.1069,43.2176,42.8717,43.017,1826900.0
2008-07-29 15:30:00,62.18,62.36,62.06,62.22,1944800.0,43.017,43.1415,42.9339,43.0446,1944800.0
2008-07-30 09:30:00,61.94,62.75,61.77,62.35,1284800.0,42.8509,43.4113,42.7333,43.1346,1284800.0
2008-07-30 10:00:00,62.35,62.68,61.93,62.51,1342600.0,43.1346,43.3629,42.844,43.2452,1342600.0
2008-07-30 10:30:00,62.51,62.68,62.0,62.0,852900.0,43.2452,43.3629,42.8924,42.8924,852900.0
2008-07-30 11:00:00,62.02,62.42,62.0,62.29,762600.0,42.9063,43.183,42.8924,43.0931,762600.0
2008-07-30 11:30:00,62.3,62.55,62.3,62.36,615400.0,43.1,43.2729,43.1,43.1415,615400.0
2008-07-30 12:00:00,62.35,62.45,62.12,62.29,481900.0,43.1346,43.2037,42.9754,43.0931,481900.0
2008-07-30 12:30:00,62.28,62.33,62.0,62.05,471400.0,43.0861,43.1207,42.8924,42.927,471400.0
2008-07-30 13:00:00,62.04,62.04,61.74,61.9,631400.0,42.9201,42.9201,42.7126,42.8232,631400.0
2008-07-30 13:30:00,61.9,62.11,61.71,61.76,535100.0,42.8232,42.9685,42.6918,42.7264,535100.0
2008-07-30 14:00:00,61.76,61.89,61.16,61.62,1588900.0,42.7264,42.8163,42.3113,42.6295,1588900.0
2008-07-30 14:30:00,61.62,62.62,61.62,62.53,2112600.0,42.6295,43.3213,42.6295,43.2591,2112600.0
2008-07-30 15:00:00,62.52,62.6,62.22,62.46,1472600.0,43.2522,43.3075,43.0446,43.2107,1472600.0
2008-07-30 15:30:00,62.46,63.07,62.21,62.31,2262800.0,43.2107,43.6327,43.0377,43.1069,2262800.0
2008-07-31 09:30:00,62.0,63.47,61.84,63.45,1900000.0,42.8924,43.9094,42.7817,43.8956,1900000.0
2008-07-31 10:00:00,63.45,63.45,62.88,63.08,1237400.0,43.8956,43.8956,43.5012,43.6396,1237400.0
2008-07-31 10:30:00,63.08,63.18,62.79,62.87,925600.0,43.6396,43.7088,43.439,43.4943,925600.0
2008-07-31 11:00:00,62.86,62.92,62.47,62.48,1034300.0,43.4874,43.5289,43.2176,43.2245,1034300.0
2008-07-31 11:30:00,62.47,62.75,62.44,62.67,496100.0,43.2176,43.4113,43.1968,43.3559,496100.0
2008-07-31 12:00:00,62.66,62.73,62.46,62.61,420500.0,43.349,43.3974,43.2107,43.3144,420500.0
2008-07-31 12:30:00,62.63,62.75,62.48,62.61,414200.0,43.3283,43.4113,43.2245,43.3144,414200.0
2008-07-31 13:00:00,62.61,62.87,62.55,62.63,449700.0,43.3144,43.4943,43.2729,43.3283,449700.0
2008-07-31 13:30:00,62.62,62.79,62.59,62.6,515800.0,43.3213,43.439,43.3006,43.3075,515800.0
2008-07-31 14:00:00,62.6,63.0,62.6,62.9,594700.0,43.3075,43.5842,43.3075,43.5151,594700.0
2008-07-31 14:30:00,62.9,63.15,62.9,62.99,667700.0,43.5151,43.688,43.5151,43.5773,667700.0
2008-07-31 15:00:00,62.99,63.08,62.72,62.8,604700.0,43.5773,43.6396,43.3905,43.4459,604700.0
2008-07-31 15:30:00,62.81,62.83,62.6,62.63,1168700.0,43.4528,43.4666,43.3075,43.3283,1168700.0
2008-08-01 09:30:00,62.46,63.35,62.16,62.86,1192800.0,43.2107,43.8264,43.0031,43.4874,1192800.0
2008-08-01 10:00:00,62.86,63.0,62.2,62.4,814700.0,43.4874,43.5842,43.0308,43.1691,814700.0
2008-08-01 10:30:00,62.4,62.98,62.4,62.93,649300.0,43.1691,43.5704,43.1691,43.5358,649300.0
2008-08-01 11:00:00,62.92,62.99,62.65,62.79,337000.0,43.5289,43.5773,43.3421,43.439,337000.0
2008-08-01 11:30:00,62.79,62.96,62.7,62.89,278500.0,43.439,43.5566,43.3767,43.5081,278500.0
2008-08-01 12:00:00,62.91,62.91,62.7,62.87,279800.0,43.522,43.522,43.3767,43.4943,279800.0
2008-08-01 12:30:00,62.87,63.01,62.82,62.92,451800.0,43.4943,43.5912,43.4597,43.5289,451800.0
2008-08-01 13:00:00,62.92,63.25,62.89,63.22,513600.0,43.5289,43.7572,43.5081,43.7364,513600.0
2008-08-01 13:30:00,63.23,63.29,62.93,62.95,506600.0,43.7434,43.7849,43.5358,43.5496,506600.0
2008-08-01 14:00:00,62.94,63.01,62.8,62.96,469700.0,43.5427,43.5912,43.4459,43.5566,469700.0
2008-08-01 14:30:00,62.95,63.19,62.91,62.98,560200.0,43.5496,43.7157,43.522,43.5704,560200.0
2008-08-01 15:00:00,62.97,63.1,62.88,62.93,537100.0,43.5635,43.6534,43.5012,43.5358,537100.0
2008-08-01 15:30:00,62.92,62.99,62.72,62.82,914300.0,43.5289,43.5773,43.3905,43.4597,914300.0
2008-08-04 09:30:00,63.17,63.89,62.81,63.48,942200.0,43.7018,44.2,43.4528,43.9163,942200.0
2008-08-04 10:00:00,63.49,63.61,63.38,63.4,713700.0,43.9232,44.0062,43.8471,43.861,713700.0
2008-08-04 10:30:00,63.4,63.51,63.35,63.41,631500.0,43.861,43.9371,43.8264,43.8679,631500.0
2008-08-04 11:00:00,63.4,63.61,63.19,63.54,531900.0,43.861,44.0062,43.7157,43.9578,531900.0
2008-08-04 11:30:00,63.54,63.61,63.39,63.6,455900.0,43.9578,44.0062,43.854,43.9993,455900.0
2008-08-04 12:00:00,63.6,63.83,63.46,63.81,646900.0,43.9993,44.1584,43.9025,44.1446,646900.0
2008-08-04 12:30:00,63.81,63.84,63.39,63.39,663100.0,44.1446,44.1654,43.854,43.854,663100.0
2008-08-04 13:00:00,63.4,63.65,63.32,63.63,347000.0,43.861,44.0339,43.8056,44.0201,347000.0
2008-08-04 13:30:00,63.63,63.87,63.62,63.74,300900.0,44.0201,44.1861,44.0132,44.0962,300900.0
2008-08-04 14:00:00,63.74,63.95,63.73,63.95,762000.0,44.0962,44.2415,44.0893,44.2415,762000.0
2008-08-04 14:30:00,63.95,63.99,63.85,63.88,1114200.0,44.2415,44.2691,44.1723,44.193,1114200.0
2008-08-04 15:00:00,63.88,63.98,63.79,63.93,729300.0,44.193,44.2622,44.1308,44.2276,729300.0
2008-08-04 15:30:00,63.93,63.98,63.58,63.68,1767900.0,44.2276,44.2622,43.9855,44.0547,1767900.0
2008-08-05 09:30:00,63.81,63.99,62.81,62.87,1115900.0,44.1446,44.2691,43.4528,43.4943,1115900.0
2008-08-05 10:00:00,62.86,63.47,62.82,63.12,577700.0,43.4874,43.9094,43.4597,43.6673,577700.0
2008-08-05 10:30:00,63.12,63.29,63.06,63.27,319700.0,43.6673,43.7849,43.6257,43.771,319700.0
2008-08-05 11:00:00,63.25,63.42,63.1,63.3,488600.0,43.7572,43.8748,43.6534,43.7918,488600.0
2008-08-05 11:30:00,63.3,63.51,63.16,63.45,337700.0,43.7918,43.9371,43.6949,43.8956,337700.0
2008-08-05 12:00:00,63.46,63.46,63.2,63.23,329700.0,43.9025,43.9025,43.7226,43.7434,329700.0
2008-08-05 12:30:00,63.24,63.35,63.1,63.26,704900.0,43.7503,43.8264,43.6534,43.7641,704900.0
2008-08-05 13:00:00,63.26,63.4,63.2,63.28,452000.0,43.7641,43.861,43.7226,43.7779,452000.0
2008-08-05 13:30:00,63.29,63.6,63.26,63.32,505400.0,43.7849,43.9993,43.7641,43.8056,505400.0
2008-08-05 14:00:00,63.32,63.52,63.05,63.13,772000.0,43.8056,43.944,43.6188,43.6742,772000.0
2008-08-05 14:30:00,63.11,63.28,63.02,63.03,768900.0,43.6603,43.7779,43.5981,43.605,768900.0
2008-08-05 15:00:00,63.03,63.33,63.02,63.18,554100.0,43.605,43.8125,43.5981,43.7088,554100.0
2008-08-05 15:30:00,63.17,63.68,63.03,63.66,1605000.0,43.7018,44.0547,43.605,44.0408,1605000.0
2008-08-06 09:30:00,62.92,63.5,62.77,63.05,712800.0,43.5289,43.9301,43.4251,43.6188,712800.0
2008-08-06 10:00:00,63.05,63.25,62.95,63.1,464500.0,43.6188,43.7572,43.5496,43.6534,464500.0
2008-08-06 10:30:00,63.1,63.1,62.8,62.8,792200.0,43.6534,43.6534,43.4459,43.4459,792200.0
2008-08-06 11:00:00,62.8,63.1,62.71,63.09,469800.0,43.4459,43.6534,43.3836,43.6465,469800.0
2008-08-06 11:30:00,63.09,63.26,62.93,62.97,642600.0,43.6465,43.7641,43.5358,43.5635,642600.0
2008-08-06 12:00:00,62.97,62.99,62.67,62.7,586200.0,43.5635,43.5773,43.3559,43.3767,586200.0
2008-08-06 12:30:00,62.71,62.88,62.66,62.87,557100.0,43.3836,43.5012,43.349,43.4943,557100.0
2008-08-06 13:00:00,62.87,63.1,62.86,63.06,407400.0,43.4943,43.6534,43.4874,43.6257,407400.0
2008-08-06 13:30:00,63.05,63.06,62.9,62.99,488000.0,43.6188,43.6257,43.5151,43.5773,488000.0
2008-08-06 14:00:00,62.99,63.06,62.96,63.03,572100.0,43.5773,43.6257,43.5566,43.605,572100.0
2008-08-06 14:30:00,63.03,63.34,63.0,63.33,622700.0,43.605,43.8195,43.5842,43.8125,622700.0
2008-08-06 15:00:00,63.31,63.4,63.24,63.38,811400.0,43.7987,43.861,43.7503,43.8471,811400.0
2008-08-06 15:30:00,63.38,63.71,63.37,63.54,1812500.0,43.8471,44.0754,43.8402,43.9578,1812500.0
2008-08-07 09:30:00,63.33,63.67,63.02,63.66,624100.0,43.8125,44.0478,43.5981,44.0408,624100.0
2008-08-07 10:00:00,63.67,63.98,63.58,63.95,601500.0,44.0478,44.2622,43.9855,44.2415,601500.0
2008-08-07 10:30:00,63.94,64.0,63.91,63.98,757000.0,44.2345,44.2761,44.2138,44.2622,757000.0
2008-08-07 11:00:00,63.98,64.23,63.92,64.08,1026100.0,44.2622,44.4352,44.2207,44.3314,1026100.0
2008-08-07 11:30:00,64.06,64.07,63.7,63.92,552500.0,44.3176,44.3245,44.0685,44.2207,552500.0
2008-08-07 12:00:00,63.91,63.95,63.7,63.93,265900.0,44.2138,44.2415,44.0685,44.2276,265900.0
2008-08-07 12:30:00,63.93,64.12,63.87,64.1,386900.0,44.2276,44.3591,44.1861,44.3452,386900.0
2008-08-07 13:00:00,64.1,64.21,64.01,64.15,483900.0,44.3452,44.4213,44.283,44.3798,483900.0
2008-08-07 13:30:00,64.14,64.2,63.91,63.93,439900.0,44.3729,44.4144,44.2138,44.2276,439900.0
2008-08-07 14:00:00,63.93,64.0,63.83,63.93,440300.0,44.2276,44.2761,44.1584,44.2276,440300.0
2008-08-07 14:30:00,63.94,64.01,63.83,63.98,504200.0,44.2345,44.283,44.1584,44.2622,504200.0
2008-08-07 15:00:00,63.98,64.0,62.77,62.82,1025400.0,44.2622,44.2761,43.4251,43.4597,1025400.0
2008-08-07 15:30:00,62.82,62.82,61.72,62.02,2904200.0,43.4597,43.4597,42.6987,42.9063,2904200.0
2008-08-08 09:30:00,62.38,62.93,62.18,62.36,944500.0,43.1553,43.5358,43.017,43.1415,944500.0
2008-08-08 10:00:00,62.36,62.72,62.31,62.66,586200.0,43.1415,43.3905,43.1069,43.349,586200.0
2008-08-08 10:30:00,62.68,62.9,62.62,62.82,342700.0,43.3629,43.5151,43.3213,43.4597,342700.0
2008-08-08 11:00:00,62.82,63.1,62.76,63.1,344800.0,43.4597,43.6534,43.4182,43.6534,344800.0
2008-08-08 11:30:00,63.1,63.2,63.02,63.2,286800.0,43.6534,43.7226,43.5981,43.7226,286800.0
2008-08-08 12:00:00,63.1,63.5,63.1,63.42,369200.0,43.6534,43.9301,43.6534,43.8748,369200.0
2008-08-08 12:30:00,63.41,63.49,63.3,63.45,425500.0,43.8679,43.9232,43.7918,43.8956,425500.0
2008-08-08 13:00:00,63.46,63.69,63.43,63.66,385700.0,43.9025,44.0616,43.8817,44.0408,385700.0
2008-08-08 13:30:00,63.65,63.71,63.28,63.32,443500.0,44.0339,44.0754,43.7779,43.8056,443500.0
2008-08-08 14:00:00,63.3,63.5,63.01,63.5,459200.0,43.7918,43.9301,43.5912,43.9301,459200.0
2008-08-08 14:30:00,63.48,63.77,63.47,63.55,377400.0,43.9163,44.1169,43.9094,43.9647,377400.0
2008-08-08 15:00:00,63.55,63.55,63.17,63.23,685300.0,43.9647,43.9647,43.7018,43.7434,685300.0
2008-08-08 15:30:00,63.23,63.8,63.19,63.8,1153200.0,43.7434,44.1377,43.7157,44.1377,1153200.0
2008-08-11 09:30:00,63.02,63.8,62.94,63.78,768600.0,43.5981,44.1377,43.5427,44.1239,768600.0
2008-08-11 10:00:00,63.76,64.0,63.71,63.77,377100.0,44.11,44.2761,44.0754,44.1169,377100.0
2008-08-11 10:30:00,63.76,63.94,63.73,63.89,307400.0,44.11,44.2345,44.0893,44.2,307400.0
2008-08-11 11:00:00,63.9,63.99,63.83,63.95,206400.0,44.2069,44.2691,44.1584,44.2415,206400.0
2008-08-11 11:30:00,63.94,64.18,63.86,63.92,355600.0,44.2345,44.4006,44.1792,44.2207,355600.0
2008-08-11 12:00:00,63.93,64.1,63.88,64.0,459300.0,44.2276,44.3452,44.193,44.2761,459300.0
2008-08-11 12:30:00,64.0,64.14,63.96,64.0,475700.0,44.2761,44.3729,44.2484,44.2761,475700.0
2008-08-11 13:00:00,64.0,64.16,63.92,64.09,515900.0,44.2761,44.3867,44.2207,44.3383,515900.0
2008-08-11 13:30:00,64.09,64.12,63.84,63.92,379600.0,44.3383,44.3591,44.1654,44.2207,379600.0
2008-08-11 14:00:00,63.94,64.08,63.78,63.92,538100.0,44.2345,44.3314,44.1239,44.2207,538100.0
2008-08-11 14:30:00,63.92,63.96,63.72,63.91,579200.0,44.2207,44.2484,44.0823,44.2138,579200.0
2008-08-11 15:00:00,63.9,64.01,63.77,63.85,459200.0,44.2069,44.283,44.1169,44.1723,459200.0
2008-08-11 15:30:00,63.84,64.01,63.75,64.01,1020500.0,44.1654,44.283,44.1031,44.283,1020500.0
2008-08-12 09:30:00,63.96,63.96,63.12,63.47,834100.0,44.2484,44.2484,43.6673,43.9094,834100.0
2008-08-12 10:00:00,63.47,63.91,63.47,63.5,592500.0,43.9094,44.2138,43.9094,43.9301,592500.0
2008-08-12 10:30:00,63.5,63.61,63.32,63.32,457300.0,43.9301,44.0062,43.8056,43.8056,457300.0
2008-08-12 11:00:00,63.31,63.86,63.12,63.81,717400.0,43.7987,44.1792,43.6673,44.1446,717400.0
2008-08-12 11:30:00,63.81,63.84,63.65,63.74,269000.0,44.1446,44.1654,44.0339,44.0962,269000.0
2008-08-12 12:00:00,63.73,63.85,63.53,63.83,221300.0,44.0893,44.1723,43.9509,44.1584,221300.0
2008-08-12 12:30:00,63.81,63.9,63.75,63.9,166700.0,44.1446,44.2069,44.1031,44.2069,166700.0
2008-08-12 13:00:00,63.9,64.0,63.82,63.99,241600.0,44.2069,44.2761,44.1515,44.2691,241600.0
2008-08-12 13:30:00,63.99,63.99,63.82,63.87,226800.0,44.2691,44.2691,44.1515,44.1861,226800.0
2008-08-12 14:00:00,63.88,64.04,63.87,63.98,361800.0,44.193,44.3037,44.1861,44.2622,361800.0
2008-08-12 14:30:00,63.98,64.0,63.69,63.7,434500.0,44.2622,44.2761,44.0616,44.0685,434500.0
2008-08-12 15:00:00,63.7,63.76,63.46,63.61,579800.0,44.0685,44.11,43.9025,44.0062,579800.0
2008-08-12 15:30:00,63.62,63.68,63.31,63.57,1128900.0,44.0132,44.0547,43.7987,43.9786,1128900.0
2008-08-13 09:30:00,63.07,63.75,63.05,63.49,686800.0,43.6327,44.1031,43.6188,43.9232,686800.0
2008-08-13 10:00:00,63.49,63.94,63.45,63.78,382500.0,43.9232,44.2345,43.8956,44.1239,382500.0
2008-08-13 10:30:00,63.77,63.92,63.67,63.9,302700.0,44.1169,44.2207,44.0478,44.2069,302700.0
2008-08-13 11:00:00,63.91,64.0,63.74,63.99,428100.0,44.2138,44.2761,44.0962,44.2691,428100.0
2008-08-13 11:30:00,63.99,64.0,63.83,63.88,364600.0,44.2691,44.2761,44.1584,44.193,364600.0
2008-08-13 12:00:00,63.9,63.9,63.41,63.63,457000.0,44.2069,44.2069,43.8679,44.0201,457000.0
2008-08-13 12:30:00,63.63,63.84,63.59,63.59,301400.0,44.0201,44.1654,43.9924,43.9924,301400.0
2008-08-13 13:00:00,63.6,63.87,63.46,63.85,442300.0,43.9993,44.1861,43.9025,44.1723,442300.0
2008-08-13 13:30:00,63.85,64.03,63.76,63.9,438200.0,44.1723,44.2968,44.11,44.2069,438200.0
2008-08-13 14:00:00,63.89,64.02,63.89,64.0,792900.0,44.2,44.2899,44.2,44.2761,792900.0
2008-08-13 14:30:00,64.01,64.08,63.92,64.02,556900.0,44.283,44.3314,44.2207,44.2899,556900.0
2008-08-13 15:00:00,64.02,64.05,63.6,63.64,749100.0,44.2899,44.3106,43.9993,44.027,749100.0
2008-08-13 15:30:00,63.65,63.67,63.32,63.5,916200.0,44.0339,44.0478,43.8056,43.9301,916200.0
2008-08-14 09:30:00,63.82,64.78,63.36,64.78,2033700.0,44.1515,44.8157,43.8333,44.8157,2033700.0
2008-08-14 10:00:00,64.78,64.98,64.43,64.55,1370200.0,44.8157,44.954,44.5735,44.6565,1370200.0
2008-08-14 10:30:00,64.57,64.97,64.51,64.95,637500.0,44.6704,44.9471,44.6289,44.9333,637500.0
2008-08-14 11:00:00,64.95,64.99,64.63,64.64,760500.0,44.9333,44.9609,44.7119,44.7188,760500.0
2008-08-14 11:30:00,64.63,64.84,64.6,64.79,487100.0,44.7119,44.8572,44.6911,44.8226,487100.0
2008-08-14 12:00:00,64.79,64.89,64.71,64.86,636000.0,44.8226,44.8918,44.7672,44.871,636000.0
2008-08-14 12:30:00,64.86,64.97,64.85,64.88,761700.0,44.871,44.9471,44.8641,44.8848,761700.0
2008-08-14 13:00:00,64.89,64.99,64.87,64.93,735900.0,44.8918,44.9609,44.8779,44.9194,735900.0
2008-08-14 13:30:00,64.93,64.96,64.84,64.93,595000.0,44.9194,44.9402,44.8572,44.9194,595000.0
2008-08-14 14:00:00,64.93,65.02,64.72,64.93,1191600.0,44.9194,44.9817,44.7742,44.9194,1191600.0
2008-08-14 14:30:00,64.93,64.98,64.62,64.75,768200.0,44.9194,44.954,44.705,44.7949,768200.0
2008-08-14 15:00:00,64.75,64.75,64.42,64.5,1004000.0,44.7949,44.7949,44.5666,44.622,1004000.0
2008-08-14 15:30:00,64.5,64.53,64.13,64.23,1287500.0,44.622,44.6427,44.366,44.4352,1287500.0
2008-08-15 09:30:00,64.23,65.11,64.14,65.11,2097100.0,44.4352,45.044,44.3729,45.044,2097100.0
2008-08-15 10:00:00,65.11,65.6,64.73,64.8,1538200.0,45.044,45.383,44.7811,44.8295,1538200.0
2008-08-15 10:30:00,64.81,65.32,64.8,65.25,586000.0,44.8364,45.1892,44.8295,45.1408,586000.0
2008-08-15 11:00:00,65.25,65.29,65.03,65.19,351200.0,45.1408,45.1685,44.9886,45.0993,351200.0
2008-08-15 11:30:00,65.17,65.44,65.12,65.41,589000.0,45.0855,45.2723,45.0509,45.2515,589000.0
2008-08-15 12:00:00,65.4,65.49,65.0,65.31,997600.0,45.2446,45.3069,44.9679,45.1823,997600.0
2008-08-15 12:30:00,65.33,65.5,65.32,65.44,499500.0,45.1962,45.3138,45.1892,45.2723,499500.0
2008-08-15 13:00:00,65.44,65.45,65.07,65.09,485200.0,45.2723,45.2792,45.0163,45.0301,485200.0
2008-08-15 13:30:00,65.09,65.09,64.88,65.02,314400.0,45.0301,45.0301,44.8848,44.9817,314400.0
2008-08-15 14:00:00,65.02,65.28,65.02,65.15,591500.0,44.9817,45.1616,44.9817,45.0716,591500.0
2008-08-15 14:30:00,65.16,65.17,65.01,65.14,376200.0,45.0786,45.0855,44.9748,45.0647,376200.0
2008-08-15 15:00:00,65.14,65.16,64.93,65.02,542900.0,45.0647,45.0786,44.9194,44.9817,542900.0
2008-08-15 15:30:00,65.02,65.17,64.93,65.06,1329900.0,44.9817,45.0855,44.9194,45.0094,1329900.0
2008-08-18 09:30:00,64.98,65.0,64.2,64.59,953700.0,44.954,44.9679,44.4144,44.6842,953700.0
2008-08-18 10:00:00,64.59,64.81,64.44,64.75,606200.0,44.6842,44.8364,44.5804,44.7949,606200.0
2008-08-18 10:30:00,64.76,65.1,64.7,65.07,646300.0,44.8018,45.037,44.7603,45.0163,646300.0
2008-08-18 11:00:00,65.07,65.08,64.5,64.65,434300.0,45.0163,45.0232,44.622,44.7257,434300.0
2008-08-18 11:30:00,64.66,64.98,64.65,64.8,292300.0,44.7326,44.954,44.7257,44.8295,292300.0
2008-08-18 12:00:00,64.8,64.86,64.57,64.67,254300.0,44.8295,44.871,44.6704,44.7396,254300.0
2008-08-18 12:30:00,64.66,64.67,64.32,64.47,278000.0,44.7326,44.7396,44.4974,44.6012,278000.0
2008-08-18 13:00:00,64.47,64.63,64.45,64.51,187100.0,44.6012,44.7119,44.5874,44.6289,187100.0
2008-08-18 13:30:00,64.51,64.52,64.17,64.27,268800.0,44.6289,44.6358,44.3937,44.4628,268800.0
2008-08-18 14:00:00,64.28,64.61,64.26,64.54,1191400.0,44.4698,44.6981,44.4559,44.6496,1191400.0
2008-08-18 14:30:00,64.54,64.67,64.45,64.65,906100.0,44.6496,44.7396,44.5874,44.7257,906100.0
2008-08-18 15:00:00,64.67,64.7,64.48,64.61,1195000.0,44.7396,44.7603,44.6081,44.6981,1195000.0
2008-08-18 15:30:00,64.61,64.61,64.16,64.53,934100.0,44.6981,44.6981,44.3867,44.6427,934100.0
2008-08-19 09:30:00,64.0,64.44,63.9,64.27,1071600.0,44.2761,44.5804,44.2069,44.4628,1071600.0
2008-08-19 10:00:00,64.27,64.37,64.14,64.23,416700.0,44.4628,44.532,44.3729,44.4352,416700.0
2008-08-19 10:30:00,64.22,64.38,63.99,64.04,343900.0,44.4282,44.5389,44.2691,44.3037,343900.0
2008-08-19 11:00:00,64.05,64.24,64.0,64.17,307400.0,44.3106,44.4421,44.2761,44.3937,307400.0
2008-08-19 11:30:00,64.17,64.28,64.01,64.01,315500.0,44.3937,44.4698,44.283,44.283,315500.0
2008-08-19 12:00:00,64.02,64.21,63.98,64.17,497100.0,44.2899,44.4213,44.2622,44.3937,497100.0
2008-08-19 12:30:00,64.16,64.17,63.93,63.96,756800.0,44.3867,44.3937,44.2276,44.2484,756800.0
2008-08-19 13:00:00,63.96,64.25,63.95,64.13,316700.0,44.2484,44.449,44.2415,44.366,316700.0
2008-08-19 13:30:00,64.13,64.22,63.94,63.97,426100.0,44.366,44.4282,44.2345,44.2553,426100.0
2008-08-19 14:00:00,63.97,64.16,63.93,63.99,366700.0,44.2553,44.3867,44.2276,44.2691,366700.0
2008-08-19 14:30:00,64.0,64.07,63.91,63.98,409800.0,44.2761,44.3245,44.2138,44.2622,409800.0
2008-08-19 15:00:00,63.98,64.01,63.77,64.0,444700.0,44.2622,44.283,44.1169,44.2761,444700.0
2008-08-19 15:30:00,63.99,64.11,63.85,64.05,1294200.0,44.2691,44.3522,44.1723,44.3106,1294200.0
2008-08-20 09:30:00,64.15,64.29,63.72,63.8,861600.0,44.3798,44.4767,44.0823,44.1377,861600.0
2008-08-20 10:00:00,63.8,63.88,63.45,63.78,726200.0,44.1377,44.193,43.8956,44.1239,726200.0
2008-08-20 10:30:00,63.77,64.2,63.63,64.11,740600.0,44.1169,44.4144,44.0201,44.3522,740600.0
2008-08-20 11:00:00,64.13,64.2,63.98,64.16,517700.0,44.366,44.4144,44.2622,44.3867,517700.0
2008-08-20 11:30:00,64.16,64.21,63.84,63.85,353600.0,44.3867,44.4213,44.1654,44.1723,353600.0
2008-08-20 12:00:00,63.85,64.16,63.84,64.14,676600.0,44.1723,44.3867,44.1654,44.3729,676600.0
2008-08-20 12:30:00,64.15,64.18,63.81,63.91,262600.0,44.3798,44.4006,44.1446,44.2138,262600.0
2008-08-20 13:00:00,63.91,64.05,63.73,63.74,291300.0,44.2138,44.3106,44.0893,44.0962,291300.0
2008-08-20 13:30:00,63.74,64.0,63.73,63.98,509900.0,44.0962,44.2761,44.0893,44.2622,509900.0
2008-08-20 14:00:00,63.98,64.1,63.59,63.63,828500.0,44.2622,44.3452,43.9924,44.0201,828500.0
2008-08-20 14:30:00,63.61,63.71,63.51,63.68,554800.0,44.0062,44.0754,43.9371,44.0547,554800.0
2008-08-20 15:00:00,63.69,63.72,63.46,63.47,695100.0,44.0616,44.0823,43.9025,43.9094,695100.0
2008-08-20 15:30:00,63.48,63.74,63.4,63.57,1620800.0,43.9163,44.0962,43.861,43.9786,1620800.0
2008-08-21 09:30:00,63.23,63.78,62.78,63.59,968800.0,43.7434,44.1239,43.432,43.9924,968800.0
2008-08-21 10:00:00,63.59,63.84,63.46,63.82,408500.0,43.9924,44.1654,43.9025,44.1515,408500.0
2008-08-21 10:30:00,63.82,63.89,63.51,63.59,548700.0,44.1515,44.2,43.9371,43.9924,548700.0
2008-08-21 11:00:00,63.58,63.61,63.41,63.45,367900.0,43.9855,44.0062,43.8679,43.8956,367900.0
2008-08-21 11:30:00,63.45,63.59,63.35,63.53,420600.0,43.8956,43.9924,43.8264,43.9509,420600.0
2008-08-21 12:00:00,63.52,63.66,63.31,63.32,348800.0,43.944,44.0408,43.7987,43.8056,348800.0
2008-08-21 12:30:00,63.31,63.5,63.24,63.5,269900.0,43.7987,43.9301,43.7503,43.9301,269900.0
2008-08-21 13:00:00,63.5,63.63,63.44,63.53,303900.0,43.9301,44.0201,43.8886,43.9509,303900.0
2008-08-21 13:30:00,63.51,63.81,63.49,63.73,454100.0,43.9371,44.1446,43.9232,44.0893,454100.0
2008-08-21 14:00:00,63.73,63.78,63.59,63.7,440300.0,44.0893,44.1239,43.9924,44.0685,440300.0
2008-08-21 14:30:00,63.7,63.82,63.61,63.67,375700.0,44.0685,44.1515,44.0062,44.0478,375700.0
2008-08-21 15:00:00,63.68,63.89,63.62,63.75,473300.0,44.0547,44.2,44.0132,44.1031,473300.0
2008-08-21 15:30:00,63.75,63.91,63.7,63.82,924400.0,44.1031,44.2138,44.0685,44.1515,924400.0
2008-08-22 09:30:00,64.21,64.21,63.5,64.1,773200.0,44.4213,44.4213,43.9301,44.3452,773200.0
2008-08-22 10:00:00,64.09,64.23,63.9,64.12,640700.0,44.3383,44.4352,44.2069,44.3591,640700.0
2008-08-22 10:30:00,64.11,64.2,63.82,63.94,509700.0,44.3522,44.4144,44.1515,44.2345,509700.0
2008-08-22 11:00:00,63.95,64.09,63.78,63.94,384100.0,44.2415,44.3383,44.1239,44.2345,384100.0
2008-08-22 11:30:00,63.95,64.11,63.85,63.94,635400.0,44.2415,44.3522,44.1723,44.2345,635400.0
2008-08-22 12:00:00,63.94,63.95,63.54,63.74,382500.0,44.2345,44.2415,43.9578,44.0962,382500.0
2008-08-22 12:30:00,63.73,63.76,63.57,63.73,330300.0,44.0893,44.11,43.9786,44.0893,330300.0
2008-08-22 13:00:00,63.74,63.98,63.69,63.9,360000.0,44.0962,44.2622,44.0616,44.2069,360000.0
2008-08-22 13:30:00,63.9,63.95,63.81,63.89,299400.0,44.2069,44.2415,44.1446,44.2,299400.0
2008-08-22 14:00:00,63.88,64.0,63.78,63.93,397700.0,44.193,44.2761,44.1239,44.2276,397700.0
2008-08-22 14:30:00,63.93,63.98,63.73,63.81,338700.0,44.2276,44.2622,44.0893,44.1446,338700.0
2008-08-22 15:00:00,63.8,63.9,63.73,63.78,211700.0,44.1377,44.2069,44.0893,44.1239,211700.0
2008-08-22 15:30:00,63.78,64.03,63.78,63.9,786800.0,44.1239,44.2968,44.1239,44.2069,786800.0
2008-08-25 09:30:00,63.76,63.78,63.14,63.72,609700.0,44.11,44.1239,43.6811,44.0823,609700.0
2008-08-25 10:00:00,63.73,64.15,63.7,64.02,688200.0,44.0893,44.3798,44.0685,44.2899,688200.0
2008-08-25 10:30:00,64.02,64.22,63.84,63.99,448900.0,44.2899,44.4282,44.1654,44.2691,448900.0
2008-08-25 11:00:00,63.97,63.99,63.7,63.9,332500.0,44.2553,44.2691,44.0685,44.2069,332500.0
2008-08-25 11:30:00,63.92,64.0,63.55,63.66,342200.0,44.2207,44.2761,43.9647,44.0408,342200.0
2008-08-25 12:00:00,63.67,63.86,63.59,63.71,333800.0,44.0478,44.1792,43.9924,44.0754,333800.0
2008-08-25 12:30:00,63.71,63.84,63.69,63.75,423500.0,44.0754,44.1654,44.0616,44.1031,423500.0
2008-08-25 13:00:00,63.74,63.83,63.54,63.7,290800.0,44.0962,44.1584,43.9578,44.0685,290800.0
2008-08-25 13:30:00,63.68,63.95,63.65,63.9,269000.0,44.0547,44.2415,44.0339,44.2069,269000.0
2008-08-25 14:00:00,63.91,63.99,63.79,63.8,296500.0,44.2138,44.2691,44.1308,44.1377,296500.0
2008-08-25 14:30:00,63.79,64.0,63.72,63.86,307200.0,44.1308,44.2761,44.0823,44.1792,307200.0
2008-08-25 15:00:00,63.86,64.11,63.79,64.04,962400.0,44.1792,44.3522,44.1308,44.3037,962400.0
2008-08-25 15:30:00,64.04,64.15,63.86,63.96,1414300.0,44.3037,44.3798,44.1792,44.2484,1414300.0
2008-08-26 09:30:00,63.88,64.2,63.55,64.07,563300.0,44.193,44.4144,43.9647,44.3245,563300.0
2008-08-26 10:00:00,64.07,64.24,63.96,64.17,321900.0,44.3245,44.4421,44.2484,44.3937,321900.0
2008-08-26 10:30:00,64.19,64.5,64.13,64.24,347600.0,44.4075,44.622,44.366,44.4421,347600.0
2008-08-26 11:00:00,64.24,64.28,63.98,64.05,254500.0,44.4421,44.4698,44.2622,44.3106,254500.0
2008-08-26 11:30:00,64.02,64.21,64.02,64.16,197000.0,44.2899,44.4213,44.2899,44.3867,197000.0
2008-08-26 12:00:00,64.15,64.3,64.09,64.22,248900.0,44.3798,44.4836,44.3383,44.4282,248900.0
2008-08-26 12:30:00,64.22,64.27,64.05,64.18,203800.0,44.4282,44.4628,44.3106,44.4006,203800.0
2008-08-26 13:00:00,64.18,64.2,64.06,64.11,196100.0,44.4006,44.4144,44.3176,44.3522,196100.0
2008-08-26 13:30:00,64.11,64.11,63.81,63.85,404600.0,44.3522,44.3522,44.1446,44.1723,404600.0
2008-08-26 14:00:00,63.86,63.9,63.67,63.71,384200.0,44.1792,44.2069,44.0478,44.0754,384200.0
2008-08-26 14:30:00,63.69,63.85,63.65,63.78,330300.0,44.0616,44.1723,44.0339,44.1239,330300.0
2008-08-26 15:00:00,63.77,64.03,63.76,63.94,386300.0,44.1169,44.2968,44.11,44.2345,386300.0
2008-08-26 15:30:00,63.95,64.13,63.92,63.98,851200.0,44.2415,44.366,44.2207,44.2622,851200.0
2008-08-27 09:30:00,63.94,64.0,63.16,63.37,471500.0,44.2345,44.2761,43.6949,43.8402,471500.0
2008-08-27 10:00:00,63.37,63.48,63.13,63.27,493900.0,43.8402,43.9163,43.6742,43.771,493900.0
2008-08-27 10:30:00,63.26,63.35,63.04,63.13,337600.0,43.7641,43.8264,43.6119,43.6742,337600.0
2008-08-27 11:00:00,63.14,63.14,62.41,62.41,1033300.0,43.6811,43.6811,43.1761,43.1761,1033300.0
2008-08-27 11:30:00,62.41,62.95,62.24,62.94,673800.0,43.1761,43.5496,43.0585,43.5427,673800.0
2008-08-27 12:00:00,62.95,63.07,62.77,63.02,344600.0,43.5496,43.6327,43.4251,43.5981,344600.0
2008-08-27 12:30:00,63.03,63.5,62.97,63.45,356300.0,43.605,43.9301,43.5635,43.8956,356300.0
2008-08-27 13:00:00,63.45,63.51,63.37,63.41,384300.0,43.8956,43.9371,43.8402,43.8679,384300.0
2008-08-27 13:30:00,63.43,63.71,63.33,63.67,301000.0,43.8817,44.0754,43.8125,44.0478,301000.0
2008-08-27 14:00:00,63.66,63.76,63.62,63.74,478400.0,44.0408,44.11,44.0132,44.0962,478400.0
2008-08-27 14:30:00,63.73,63.8,63.6,63.63,301700.0,44.0893,44.1377,43.9993,44.0201,301700.0
2008-08-27 15:00:00,63.63,63.7,63.5,63.62,481900.0,44.0201,44.0685,43.9301,44.0132,481900.0
2008-08-27 15:30:00,63.62,63.71,63.42,63.69,674800.0,44.0132,44.0754,43.8748,44.0616,674800.0
2008-08-28 09:30:00,63.46,64.07,63.44,64.0,899800.0,43.9025,44.3245,43.8886,44.2761,899800.0
2008-08-28 10:00:00,64.0,64.02,63.87,63.95,581900.0,44.2761,44.2899,44.1861,44.2415,581900.0
2008-08-28 10:30:00,63.95,64.1,63.94,64.0,485000.0,44.2415,44.3452,44.2345,44.2761,485000.0
2008-08-28 11:00:00,64.0,64.01,63.61,63.8,662000.0,44.2761,44.283,44.0062,44.1377,662000.0
2008-08-28 11:30:00,63.8,64.07,63.57,63.84,548100.0,44.1377,44.3245,43.9786,44.1654,548100.0
2008-08-28 12:00:00,63.83,64.08,63.78,64.01,434900.0,44.1584,44.3314,44.1239,44.283,434900.0
2008-08-28 12:30:00,64.02,64.05,63.87,63.98,401000.0,44.2899,44.3106,44.1861,44.2622,401000.0
2008-08-28 13:00:00,63.97,64.05,63.92,64.02,372500.0,44.2553,44.3106,44.2207,44.2899,372500.0
2008-08-28 13:30:00,64.03,64.08,63.94,63.96,256500.0,44.2968,44.3314,44.2345,44.2484,256500.0
2008-08-28 14:00:00,63.97,64.04,63.9,64.03,546700.0,44.2553,44.3037,44.2069,44.2968,546700.0
2008-08-28 14:30:00,64.04,64.08,63.96,64.05,630800.0,44.3037,44.3314,44.2484,44.3106,630800.0
2008-08-28 15:00:00,64.05,64.1,63.87,63.9,684500.0,44.3106,44.3452,44.1861,44.2069,684500.0
2008-08-28 15:30:00,63.89,64.17,63.73,64.09,1382800.0,44.2,44.3937,44.0893,44.3383,1382800.0
2008-08-29 09:30:00,63.66,64.16,63.52,64.0,866200.0,44.0408,44.3867,43.944,44.2761,866200.0
2008-08-29 10:00:00,64.02,64.04,63.81,63.83,386600.0,44.2899,44.3037,44.1446,44.1584,386600.0
2008-08-29 10:30:00,63.84,63.85,63.09,63.36,556900.0,44.1654,44.1723,43.6465,43.8333,556900.0
2008-08-29 11:00:00,63.36,63.8,63.35,63.39,310000.0,43.8333,44.1377,43.8264,43.854,310000.0
2008-08-29 11:30:00,63.39,63.4,63.06,63.15,265000.0,43.854,43.861,43.6257,43.688,265000.0
2008-08-29 12:00:00,63.13,63.35,63.13,63.24,225300.0,43.6742,43.8264,43.6742,43.7503,225300.0
2008-08-29 12:30:00,63.23,63.27,63.02,63.09,194700.0,43.7434,43.771,43.5981,43.6465,194700.0
2008-08-29 13:00:00,63.08,63.28,63.05,63.2,259500.0,43.6396,43.7779,43.6188,43.7226,259500.0
2008-08-29 13:30:00,63.2,63.26,63.09,63.11,291400.0,43.7226,43.7641,43.6465,43.6603,291400.0
2008-08-29 14:00:00,63.12,63.17,63.07,63.15,269500.0,43.6673,43.7018,43.6327,43.688,269500.0
2008-08-29 14:30:00,63.15,63.17,63.05,63.09,303300.0,43.688,43.7018,43.6188,43.6465,303300.0
2008-08-29 15:00:00,63.08,63.15,62.91,63.04,422500.0,43.6396,43.688,43.522,43.6119,422500.0
2008-08-29 15:30:00,63.04,63.15,62.85,62.92,889500.0,43.6119,43.688,43.4805,43.5289,889500.0
2008-09-02 09:30:00,63.46,64.2,63.46,64.2,828400.0,43.9025,44.4144,43.9025,44.4144,828400.0
2008-09-02 10:00:00,64.2,64.22,63.5,63.65,610400.0,44.4144,44.4282,43.9301,44.0339,610400.0
2008-09-02 10:30:00,63.66,63.88,63.43,63.49,401700.0,44.0408,44.193,43.8817,43.9232,401700.0
2008-09-02 11:00:00,63.49,63.54,63.05,63.18,353900.0,43.9232,43.9578,43.6188,43.7088,353900.0
2008-09-02 11:30:00,63.19,63.49,63.13,63.13,194300.0,43.7157,43.9232,43.6742,43.6742,194300.0
2008-09-02 12:00:00,63.14,63.22,62.98,63.01,238500.0,43.6811,43.7364,43.5704,43.5912,238500.0
2008-09-02 12:30:00,63.02,63.06,62.78,62.9,389500.0,43.5981,43.6257,43.432,43.5151,389500.0
2008-09-02 13:00:00,62.9,63.81,62.84,63.01,754300.0,43.5151,44.1446,43.4735,43.5912,754300.0
2008-09-02 13:30:00,62.99,63.15,62.69,62.69,552000.0,43.5773,43.688,43.3698,43.3698,552000.0
2008-09-02 14:00:00,62.7,62.78,62.56,62.63,404100.0,43.3767,43.432,43.2798,43.3283,404100.0
2008-09-02 14:30:00,62.62,62.65,62.42,62.49,565300.0,43.3213,43.3421,43.183,43.2314,565300.0
2008-09-02 15:00:00,62.49,62.71,62.47,62.66,479700.0,43.2314,43.3836,43.2176,43.349,479700.0
2008-09-02 15:30:00,62.66,62.74,62.48,62.48,995400.0,43.349,43.4044,43.2245,43.2245,995400.0
2008-09-03 09:30:00,62.67,62.99,62.45,62.89,562700.0,43.3559,43.5773,43.2037,43.5081,562700.0
2008-09-03 10:00:00,62.91,63.23,62.56,62.69,587400.0,43.522,43.7434,43.2798,43.3698,587400.0
2008-09-03 10:30:00,62.69,63.05,62.57,62.62,467100.0,43.3698,43.6188,43.2868,43.3213,467100.0
2008-09-03 11:00:00,62.63,62.88,62.41,62.51,391100.0,43.3283,43.5012,43.1761,43.2452,391100.0
2008-09-03 11:30:00,62.52,62.55,62.16,62.24,354900.0,43.2522,43.2729,43.0031,43.0585,354900.0
2008-09-03 12:00:00,62.24,62.48,62.06,62.46,403500.0,43.0585,43.2245,42.9339,43.2107,403500.0
2008-09-03 12:30:00,62.46,62.68,62.34,62.59,357300.0,43.2107,43.3629,43.1276,43.3006,357300.0
2008-09-03 13:00:00,62.59,62.72,62.37,62.62,315300.0,43.3006,43.3905,43.1484,43.3213,315300.0
2008-09-03 13:30:00,62.62,63.06,62.62,63.03,489700.0,43.3213,43.6257,43.3213,43.605,489700.0
2008-09-03 14:00:00,63.03,63.13,62.66,62.75,410800.0,43.605,43.6742,43.349,43.4113,410800.0
2008-09-03 14:30:00,62.74,63.09,62.72,62.82,362400.0,43.4044,43.6465,43.3905,43.4597,362400.0
2008-09-03 15:00:00,62.84,63.05,62.72,62.91,523600.0,43.4735,43.6188,43.3905,43.522,523600.0
2008-09-03 15:30:00,62.91,63.23,62.77,63.1,912600.0,43.522,43.7434,43.4251,43.6534,912600.0
2008-09-04 09:30:00,62.98,63.53,62.26,62.8,549700.0,43.5704,43.9509,43.0723,43.4459,549700.0
2008-09-04 10:00:00,62.8,62.94,62.33,62.39,421200.0,43.4459,43.5427,43.1207,43.1622,421200.0
2008-09-04 10:30:00,62.4,62.47,62.01,62.08,664200.0,43.1691,43.2176,42.8993,42.9478,664200.0
2008-09-04 11:00:00,62.08,62.08,61.47,61.55,968100.0,42.9478,42.9478,42.5258,42.5811,968100.0
2008-09-04 11:30:00,61.56,61.96,61.47,61.75,603900.0,42.588,42.8648,42.5258,42.7195,603900.0
2008-09-04 12:00:00,61.75,61.96,61.44,61.53,377900.0,42.7195,42.8648,42.505,42.5673,377900.0
2008-09-04 12:30:00,61.52,61.68,61.32,61.37,371200.0,42.5604,42.671,42.422,42.4566,371200.0
2008-09-04 13:00:00,61.36,61.53,61.23,61.33,399200.0,42.4497,42.5673,42.3597,42.4289,399200.0
2008-09-04 13:30:00,61.33,61.62,61.23,61.61,360600.0,42.4289,42.6295,42.3597,42.6226,360600.0
2008-09-04 14:00:00,61.6,61.64,61.3,61.35,493400.0,42.6157,42.6434,42.4082,42.4427,493400.0
2008-09-04 14:30:00,61.36,61.45,61.26,61.34,439000.0,42.4497,42.5119,42.3805,42.4358,439000.0
2008-09-04 15:00:00,61.35,61.4,60.94,61.07,911000.0,42.4427,42.4773,42.1591,42.249,911000.0
2008-09-04 15:30:00,61.07,61.29,60.88,60.88,1376200.0,42.249,42.4012,42.1176,42.1176,1376200.0
2008-09-05 09:30:00,60.49,61.22,60.03,60.62,1133000.0,41.8478,42.3528,41.5296,41.9377,1133000.0
2008-09-05 10:00:00,60.62,60.65,60.14,60.28,818200.0,41.9377,41.9585,41.6057,41.7025,818200.0
2008-09-05 10:30:00,60.27,60.5,60.27,60.35,517700.0,41.6956,41.8547,41.6956,41.7509,517700.0
2008-09-05 11:00:00,60.35,60.53,60.15,60.48,461900.0,41.7509,41.8755,41.6126,41.8409,461900.0
2008-09-05 11:30:00,60.48,60.85,60.42,60.72,511300.0,41.8409,42.0968,41.7994,42.0069,511300.0
2008-09-05 12:00:00,60.74,60.83,60.39,60.39,419000.0,42.0207,42.083,41.7786,41.7786,419000.0
2008-09-05 12:30:00,60.39,60.42,60.19,60.27,504400.0,41.7786,41.7994,41.6402,41.6956,504400.0
2008-09-05 13:00:00,60.27,60.39,60.15,60.33,344800.0,41.6956,41.7786,41.6126,41.7371,344800.0
2008-09-05 13:30:00,60.33,60.4,60.07,60.1,578700.0,41.7371,41.7855,41.5572,41.578,578700.0
2008-09-05 14:00:00,60.11,60.25,59.63,60.24,987500.0,41.5849,41.6818,41.2528,41.6748,987500.0
2008-09-05 14:30:00,60.25,60.45,60.13,60.37,562700.0,41.6818,41.8201,41.5987,41.7648,562700.0
2008-09-05 15:00:00,60.35,60.44,60.26,60.38,623700.0,41.7509,41.8132,41.6887,41.7717,623700.0
2008-09-05 15:30:00,60.38,60.75,60.32,60.41,1280200.0,41.7717,42.0277,41.7302,41.7924,1280200.0
2008-09-08 09:30:00,60.71,60.92,59.38,59.98,1499400.0,42.0,42.1453,41.0799,41.495,1499400.0
2008-09-08 10:00:00,60.0,60.41,59.88,60.25,829700.0,41.5088,41.7924,41.4258,41.6818,829700.0
2008-09-08 10:30:00,60.24,60.51,60.06,60.1,673400.0,41.6748,41.8616,41.5503,41.578,673400.0
2008-09-08 11:00:00,60.1,60.54,59.85,60.51,595900.0,41.578,41.8824,41.405,41.8616,595900.0
2008-09-08 11:30:00,60.52,60.73,60.09,60.21,416700.0,41.8685,42.0138,41.5711,41.6541,416700.0
2008-09-08 12:00:00,60.2,60.27,59.94,60.1,433400.0,41.6472,41.6956,41.4673,41.578,433400.0
2008-09-08 12:30:00,60.1,60.28,59.89,59.95,497300.0,41.578,41.7025,41.4327,41.4742,497300.0
2008-09-08 13:00:00,59.96,59.99,59.45,59.52,735900.0,41.4811,41.5019,41.1283,41.1767,735900.0
2008-09-08 13:30:00,59.52,59.56,59.33,59.35,672000.0,41.1767,41.2044,41.0453,41.0591,672000.0
2008-09-08 14:00:00,59.35,59.63,59.29,59.51,845600.0,41.0591,41.2528,41.0176,41.1698,845600.0
2008-09-08 14:30:00,59.51,59.68,59.24,59.4,762800.0,41.1698,41.2874,40.983,41.0937,762800.0
2008-09-08 15:00:00,59.38,59.62,59.26,59.59,1097500.0,41.0799,41.2459,40.9969,41.2252,1097500.0
2008-09-08 15:30:00,59.58,59.92,59.56,59.81,1778000.0,41.2182,41.4535,41.2044,41.3774,1778000.0
2008-09-09 09:30:00,59.56,60.9,59.53,60.65,1073600.0,41.2044,42.1314,41.1836,41.9585,1073600.0
2008-09-09 10:00:00,60.66,61.24,60.58,60.84,1021100.0,41.9654,42.3666,41.91,42.0899,1021100.0
2008-09-09 10:30:00,60.84,60.84,59.99,60.06,1140100.0,42.0899,42.0899,41.5019,41.5503,1140100.0
2008-09-09 11:00:00,60.07,60.46,60.0,60.3,909800.0,41.5572,41.827,41.5088,41.7163,909800.0
2008-09-09 11:30:00,60.3,60.31,59.82,59.91,967900.0,41.7163,41.7233,41.3843,41.4465,967900.0
2008-09-09 12:00:00,59.92,60.1,59.65,60.05,1127000.0,41.4535,41.578,41.2667,41.5434,1127000.0
2008-09-09 12:30:00,60.04,60.19,59.85,60.03,485200.0,41.5365,41.6402,41.405,41.5296,485200.0
2008-09-09 13:00:00,60.03,60.27,59.9,60.16,609300.0,41.5296,41.6956,41.4396,41.6195,609300.0
2008-09-09 13:30:00,60.15,60.33,59.98,60.25,548500.0,41.6126,41.7371,41.495,41.6818,548500.0
2008-09-09 14:00:00,60.25,60.86,60.25,60.73,800700.0,41.6818,42.1038,41.6818,42.0138,800700.0
2008-09-09 14:30:00,60.74,60.79,60.31,60.68,1218000.0,42.0207,42.0553,41.7233,41.9792,1218000.0
2008-09-09 15:00:00,60.7,61.06,60.59,60.94,1190800.0,41.9931,42.2421,41.917,42.1591,1190800.0
2008-09-09 15:30:00,60.93,60.97,60.48,60.49,1490000.0,42.1522,42.1799,41.8409,41.8478,1490000.0
2008-09-10 09:30:00,60.85,61.89,60.38,61.85,1159100.0,42.0968,42.8163,41.7717,42.7887,1159100.0
2008-09-10 10:00:00,61.84,62.01,61.69,61.79,1130700.0,42.7817,42.8993,42.678,42.7471,1130700.0
2008-09-10 10:30:00,61.79,62.1,61.72,61.85,774300.0,42.7471,42.9616,42.6987,42.7887,774300.0
2008-09-10 11:00:00,61.84,62.08,61.76,62.02,770200.0,42.7817,42.9478,42.7264,42.9063,770200.0
2008-09-10 11:30:00,62.01,62.5,61.99,62.19,544000.0,42.8993,43.2383,42.8855,43.0239,544000.0
2008-09-10 12:00:00,62.19,62.2,62.0,62.01,581300.0,43.0239,43.0308,42.8924,42.8993,581300.0
2008-09-10 12:30:00,62.02,62.22,62.01,62.22,442300.0,42.9063,43.0446,42.8993,43.0446,442300.0
2008-09-10 13:00:00,62.22,62.28,62.0,62.15,756400.0,43.0446,43.0861,42.8924,42.9962,756400.0
2008-09-10 13:30:00,62.13,62.23,62.05,62.15,447400.0,42.9824,43.0515,42.927,42.9962,447400.0
2008-09-10 14:00:00,62.16,62.5,62.14,62.49,666000.0,43.0031,43.2383,42.9893,43.2314,666000.0
2008-09-10 14:30:00,62.5,62.71,62.39,62.47,502400.0,43.2383,43.3836,43.1622,43.2176,502400.0
2008-09-10 15:00:00,62.47,62.66,62.35,62.4,657200.0,43.2176,43.349,43.1346,43.1691,657200.0
2008-09-10 15:30:00,62.4,62.44,61.99,62.11,1252700.0,43.1691,43.1968,42.8855,42.9685,1252700.0
2008-09-11 09:30:00,61.71,62.7,61.5,62.54,701700.0,42.6918,43.3767,42.5465,43.266,701700.0
2008-09-11 10:00:00,62.54,62.92,62.44,62.75,926900.0,43.266,43.5289,43.1968,43.4113,926900.0
2008-09-11 10:30:00,62.75,63.07,62.67,63.07,927300.0,43.4113,43.6327,43.3559,43.6327,927300.0
2008-09-11 11:00:00,63.07,63.4,62.83,62.87,1090600.0,43.6327,43.861,43.4666,43.4943,1090600.0
2008-09-11 11:30:00,62.87,63.13,62.79,62.9,879500.0,43.4943,43.6742,43.439,43.5151,879500.0
2008-09-11 12:00:00,62.9,63.09,62.77,62.9,501000.0,43.5151,43.6465,43.4251,43.5151,501000.0
2008-09-11 12:30:00,62.9,63.1,62.8,63.02,761100.0,43.5151,43.6534,43.4459,43.5981,761100.0
2008-09-11 13:00:00,63.02,63.05,62.73,62.88,801200.0,43.5981,43.6188,43.3974,43.5012,801200.0
2008-09-11 13:30:00,62.88,63.14,62.88,63.0,403900.0,43.5012,43.6811,43.5012,43.5842,403900.0
2008-09-11 14:00:00,62.99,63.36,62.99,63.1,871000.0,43.5773,43.8333,43.5773,43.6534,871000.0
2008-09-11 14:30:00,63.09,63.21,62.96,62.99,774900.0,43.6465,43.7295,43.5566,43.5773,774900.0
2008-09-11 15:00:00,63.0,63.34,62.99,63.12,974500.0,43.5842,43.8195,43.5773,43.6673,974500.0
2008-09-11 15:30:00,63.13,63.45,62.94,63.37,1664400.0,43.6742,43.8956,43.5427,43.8402,1664400.0
2008-09-12 09:30:00,63.06,63.45,62.54,62.97,989600.0,43.6257,43.8956,43.266,43.5635,989600.0
2008-09-12 10:00:00,62.97,63.0,62.65,62.76,739000.0,43.5635,43.5842,43.3421,43.4182,739000.0
2008-09-12 10:30:00,62.76,62.77,62.42,62.76,456700.0,43.4182,43.4251,43.183,43.4182,456700.0
2008-09-12 11:00:00,62.75,63.03,62.58,62.91,680200.0,43.4113,43.605,43.2937,43.522,680200.0
2008-09-12 11:30:00,62.91,63.0,62.77,62.89,526700.0,43.522,43.5842,43.4251,43.5081,526700.0
2008-09-12 12:00:00,62.88,62.93,62.79,62.83,569300.0,43.5012,43.5358,43.439,43.4666,569300.0
2008-09-12 12:30:00,62.83,62.9,62.5,62.5,480900.0,43.4666,43.5151,43.2383,43.2383,480900.0
2008-09-12 13:00:00,62.5,62.62,62.48,62.54,476000.0,43.2383,43.3213,43.2245,43.266,476000.0
2008-09-12 13:30:00,62.55,62.61,62.31,62.61,409300.0,43.2729,43.3144,43.1069,43.3144,409300.0
2008-09-12 14:00:00,62.59,62.8,62.43,62.73,522800.0,43.3006,43.4459,43.1899,43.3974,522800.0
2008-09-12 14:30:00,62.72,63.0,62.45,63.0,831900.0,43.3905,43.5842,43.2037,43.5842,831900.0
2008-09-12 15:00:00,63.01,63.01,62.61,62.73,720500.0,43.5912,43.5912,43.3144,43.3974,720500.0
2008-09-12 15:30:00,62.72,63.02,62.7,62.88,1330000.0,43.3905,43.5981,43.3767,43.5012,1330000.0
2008-09-15 09:30:00,61.84,62.08,61.3,61.75,1407400.0,42.7817,42.9478,42.4082,42.7195,1407400.0
2008-09-15 10:00:00,61.74,61.93,61.65,61.82,952100.0,42.7126,42.844,42.6503,42.7679,952100.0
2008-09-15 10:30:00,61.82,62.37,61.76,61.79,1033100.0,42.7679,43.1484,42.7264,42.7471,1033100.0
2008-09-15 11:00:00,61.8,61.96,61.72,61.74,578700.0,42.7541,42.8648,42.6987,42.7126,578700.0
2008-09-15 11:30:00,61.74,62.11,61.72,61.97,524400.0,42.7126,42.9685,42.6987,42.8717,524400.0
2008-09-15 12:00:00,61.98,62.36,61.95,62.3,587400.0,42.8786,43.1415,42.8578,43.1,587400.0
2008-09-15 12:30:00,62.29,62.86,62.2,62.76,801200.0,43.0931,43.4874,43.0308,43.4182,801200.0
2008-09-15 13:00:00,62.78,63.42,62.71,63.42,1054300.0,43.432,43.8748,43.3836,43.8748,1054300.0
2008-09-15 13:30:00,63.42,63.43,62.68,62.74,914100.0,43.8748,43.8817,43.3629,43.4044,914100.0
2008-09-15 14:00:00,62.74,62.98,62.63,62.77,938400.0,43.4044,43.5704,43.3283,43.4251,938400.0
2008-09-15 14:30:00,62.76,62.98,62.7,62.88,794300.0,43.4182,43.5704,43.3767,43.5012,794300.0
2008-09-15 15:00:00,62.88,62.95,62.04,62.2,1001400.0,43.5012,43.5496,42.9201,43.0308,1001400.0
2008-09-15 15:30:00,62.2,62.8,62.08,62.18,2027100.0,43.0308,43.4459,42.9478,43.017,2027100.0
2008-09-16 09:30:00,61.84,66.38,61.25,64.42,5854000.0,42.7817,45.9226,42.3736,44.5666,5854000.0
2008-09-16 10:00:00,64.42,66.51,64.36,65.51,4513900.0,44.5666,46.0125,44.5251,45.3207,4513900.0
2008-09-16 10:30:00,65.53,65.55,64.33,65.3,3009600.0,45.3345,45.3484,44.5043,45.1754,3009600.0
2008-09-16 11:00:00,65.29,65.47,64.6,65.25,2025300.0,45.1685,45.293,44.6911,45.1408,2025300.0
2008-09-16 11:30:00,65.23,65.24,64.8,64.92,1551100.0,45.127,45.1339,44.8295,44.9125,1551100.0
2008-09-16 12:00:00,64.91,65.0,64.19,64.23,1561700.0,44.9056,44.9679,44.4075,44.4352,1561700.0
2008-09-16 12:30:00,64.23,64.46,64.11,64.3,782500.0,44.4352,44.5943,44.3522,44.4836,782500.0
2008-09-16 13:00:00,64.26,64.35,63.98,63.98,1097400.0,44.4559,44.5182,44.2622,44.2622,1097400.0
2008-09-16 13:30:00,63.99,64.12,63.51,64.12,1048700.0,44.2691,44.3591,43.9371,44.3591,1048700.0
2008-09-16 14:00:00,64.12,64.42,63.39,64.05,1408500.0,44.3591,44.5666,43.854,44.3106,1408500.0
2008-09-16 14:30:00,64.04,64.87,63.8,64.51,2128000.0,44.3037,44.8779,44.1377,44.6289,2128000.0
2008-09-16 15:00:00,64.49,64.53,64.18,64.3,1388000.0,44.615,44.6427,44.4006,44.4836,1388000.0
2008-09-16 15:30:00,64.3,65.0,64.06,65.0,3449500.0,44.4836,44.9679,44.3176,44.9679,3449500.0
2008-09-17 09:30:00,64.41,65.0,64.22,64.62,3037100.0,44.5597,44.9679,44.4282,44.705,3037100.0
2008-09-17 10:00:00,64.61,64.67,64.12,64.4,1700400.0,44.6981,44.7396,44.3591,44.5528,1700400.0
2008-09-17 10:30:00,64.4,64.85,64.29,64.72,1079400.0,44.5528,44.8641,44.4767,44.7742,1079400.0
2008-09-17 11:00:00,64.72,64.78,64.03,64.04,819700.0,44.7742,44.8157,44.2968,44.3037,819700.0
2008-09-17 11:30:00,64.05,64.36,63.98,64.16,1179300.0,44.3106,44.5251,44.2622,44.3867,1179300.0
2008-09-17 12:00:00,64.12,64.25,63.69,63.73,946400.0,44.3591,44.449,44.0616,44.0893,946400.0
2008-09-17 12:30:00,63.73,64.22,63.71,63.84,784800.0,44.0893,44.4282,44.0754,44.1654,784800.0
2008-09-17 13:00:00,63.85,64.14,63.32,63.38,968500.0,44.1723,44.3729,43.8056,43.8471,968500.0
2008-09-17 13:30:00,63.38,63.49,62.47,62.87,1335200.0,43.8471,43.9232,43.2176,43.4943,1335200.0
2008-09-17 14:00:00,62.86,63.11,62.49,62.81,1270500.0,43.4874,43.6603,43.2314,43.4528,1270500.0
2008-09-17 14:30:00,62.82,63.16,62.72,62.97,1206000.0,43.4597,43.6949,43.3905,43.5635,1206000.0
2008-09-17 15:00:00,62.97,63.57,62.93,63.36,1420900.0,43.5635,43.9786,43.5358,43.8333,1420900.0
2008-09-17 15:30:00,63.36,63.41,61.61,61.9,2298800.0,43.8333,43.8679,42.6226,42.8232,2298800.0
2008-09-18 09:30:00,62.02,63.14,60.78,61.46,1892100.0,42.9063,43.6811,42.0484,42.5188,1892100.0
2008-09-18 10:00:00,61.46,61.51,60.25,60.8,1341900.0,42.5188,42.5534,41.6818,42.0622,1341900.0
2008-09-18 10:30:00,60.8,60.9,60.15,60.28,1272300.0,42.0622,42.1314,41.6126,41.7025,1272300.0
2008-09-18 11:00:00,60.25,60.29,58.16,59.48,3374500.0,41.6818,41.7094,40.2359,41.1491,3374500.0
2008-09-18 11:30:00,59.48,59.95,59.42,59.73,1830900.0,41.1491,41.4742,41.1075,41.322,1830900.0
2008-09-18 12:00:00,59.73,59.81,59.47,59.71,898200.0,41.322,41.3774,41.1421,41.3082,898200.0
2008-09-18 12:30:00,59.71,59.8,58.81,59.22,1866600.0,41.3082,41.3704,40.6855,40.9692,1866600.0
2008-09-18 13:00:00,59.23,59.94,59.11,59.58,1475600.0,40.9761,41.4673,40.8931,41.2182,1475600.0
2008-09-18 13:30:00,59.58,60.23,59.57,59.85,1049700.0,41.2182,41.6679,41.2113,41.405,1049700.0
2008-09-18 14:00:00,59.84,59.9,59.5,59.78,951000.0,41.3981,41.4396,41.1629,41.3566,951000.0
2008-09-18 14:30:00,59.78,59.86,58.8,58.89,1197800.0,41.3566,41.4119,40.6786,40.7409,1197800.0
2008-09-18 15:00:00,58.88,61.0,58.86,60.71,2255300.0,40.734,42.2006,40.7201,42.0,2255300.0
2008-09-18 15:30:00,60.72,60.75,59.55,59.94,2789200.0,42.0069,42.0277,41.1975,41.4673,2789200.0
2008-09-19 09:30:00,61.44,63.0,27.0,60.56,4537900.0,42.505,43.5842,18.679,41.8962,4537900.0
2008-09-19 10:00:00,60.57,61.24,59.48,59.94,949200.0,41.9031,42.3666,41.1491,41.4673,949200.0
2008-09-19 10:30:00,59.98,59.98,58.94,59.59,975300.0,41.495,41.495,40.7755,41.2252,975300.0
2008-09-19 11:00:00,59.57,60.07,59.57,59.66,1214100.0,41.2113,41.5572,41.2113,41.2736,1214100.0
2008-09-19 11:30:00,59.67,60.02,59.4,60.01,757000.0,41.2805,41.5226,41.0937,41.5157,757000.0
2008-09-19 12:00:00,60.0,60.17,59.84,60.06,809800.0,41.5088,41.6264,41.3981,41.5503,809800.0
2008-09-19 12:30:00,60.05,60.2,59.95,59.99,752900.0,41.5434,41.6472,41.4742,41.5019,752900.0
2008-09-19 13:00:00,59.98,60.03,59.75,60.0,432600.0,41.495,41.5296,41.3358,41.5088,432600.0
2008-09-19 13:30:00,60.01,60.01,59.74,59.81,502500.0,41.5157,41.5157,41.3289,41.3774,502500.0
2008-09-19 14:00:00,59.83,59.87,59.4,59.7,776400.0,41.3912,41.4189,41.0937,41.3013,776400.0
2008-09-19 14:30:00,59.71,59.89,59.42,59.65,571700.0,41.3082,41.4327,41.1075,41.2667,571700.0
2008-09-19 15:00:00,59.66,59.9,59.47,59.78,1096700.0,41.2736,41.4396,41.1421,41.3566,1096700.0
2008-09-19 15:30:00,59.76,60.2,59.52,59.94,1923600.0,41.3428,41.6472,41.1767,41.4673,1923600.0
2008-09-22 09:30:00,59.13,59.68,58.32,59.64,1085500.0,40.9069,41.2874,40.3466,41.2597,1085500.0
2008-09-22 10:00:00,59.62,59.93,59.1,59.45,653900.0,41.2459,41.4604,40.8862,41.1283,653900.0
2008-09-22 10:30:00,59.44,59.95,59.37,59.92,592200.0,41.1214,41.4742,41.073,41.4535,592200.0
2008-09-22 11:00:00,59.92,59.99,59.38,59.55,849800.0,41.4535,41.5019,41.0799,41.1975,849800.0
2008-09-22 11:30:00,59.55,59.61,59.11,59.42,559400.0,41.1975,41.239,40.8931,41.1075,559400.0
2008-09-22 12:00:00,59.42,59.55,59.17,59.19,414300.0,41.1075,41.1975,40.9346,40.9484,414300.0
2008-09-22 12:30:00,59.18,59.28,58.91,59.02,370500.0,40.9415,41.0107,40.7547,40.8308,370500.0
2008-09-22 13:00:00,59.04,59.15,58.81,58.82,264700.0,40.8447,40.9208,40.6855,40.6925,264700.0
2008-09-22 13:30:00,58.83,59.0,58.59,58.89,334400.0,40.6994,40.817,40.5333,40.7409,334400.0
2008-09-22 14:00:00,58.89,59.15,58.52,58.6,378500.0,40.7409,40.9208,40.4849,40.5403,378500.0
2008-09-22 14:30:00,58.6,58.93,58.53,58.69,342300.0,40.5403,40.7686,40.4918,40.6025,342300.0
2008-09-22 15:00:00,58.69,58.93,58.36,58.44,624100.0,40.6025,40.7686,40.3742,40.4296,624100.0
2008-09-22 15:30:00,58.44,58.9,57.48,57.56,1536200.0,40.4296,40.7478,39.7654,39.8208,1536200.0
2008-09-23 09:30:00,57.64,58.93,57.63,58.42,654500.0,39.8761,40.7686,39.8692,40.4157,654500.0
2008-09-23 10:00:00,58.43,59.2,58.33,58.84,647500.0,40.4227,40.9553,40.3535,40.7063,647500.0
2008-09-23 10:30:00,58.84,58.94,58.38,58.71,618100.0,40.7063,40.7755,40.3881,40.6164,618100.0
2008-09-23 11:00:00,58.71,59.32,58.7,59.32,452900.0,40.6164,41.0384,40.6094,41.0384,452900.0
2008-09-23 11:30:00,59.32,59.48,59.01,59.15,298500.0,41.0384,41.1491,40.8239,40.9208,298500.0
2008-09-23 12:00:00,59.16,59.31,58.87,58.95,332400.0,40.9277,41.0314,40.727,40.7824,332400.0
2008-09-23 12:30:00,58.96,59.0,58.62,58.68,391600.0,40.7893,40.817,40.5541,40.5956,391600.0
2008-09-23 13:00:00,58.68,58.71,58.03,58.05,437200.0,40.5956,40.6164,40.1459,40.1598,437200.0
2008-09-23 13:30:00,58.03,58.17,57.8,57.81,575200.0,40.1459,40.2428,39.9868,39.9937,575200.0
2008-09-23 14:00:00,57.8,58.35,57.6,58.34,570700.0,39.9868,40.3673,39.8484,40.3604,570700.0
2008-09-23 14:30:00,58.34,59.04,58.32,58.8,541200.0,40.3604,40.8447,40.3466,40.6786,541200.0
2008-09-23 15:00:00,58.81,59.0,58.42,58.42,448500.0,40.6855,40.817,40.4157,40.4157,448500.0
2008-09-23 15:30:00,58.42,58.58,57.57,57.57,1023100.0,40.4157,40.5264,39.8277,39.8277,1023100.0
2008-09-24 09:30:00,57.66,58.52,57.6,57.95,909300.0,39.89,40.4849,39.8484,40.0906,909300.0
2008-09-24 10:00:00,57.94,58.3,57.55,57.74,858000.0,40.0837,40.3327,39.8139,39.9453,858000.0
2008-09-24 10:30:00,57.71,57.89,57.33,57.64,405200.0,39.9245,40.0491,39.6617,39.8761,405200.0
2008-09-24 11:00:00,57.65,57.85,57.45,57.79,395400.0,39.883,40.0214,39.7447,39.9799,395400.0
2008-09-24 11:30:00,57.79,58.28,57.74,58.16,804300.0,39.9799,40.3189,39.9453,40.2359,804300.0
2008-09-24 12:00:00,58.16,58.36,58.06,58.13,277500.0,40.2359,40.3742,40.1667,40.2151,277500.0
2008-09-24 12:30:00,58.14,58.42,58.04,58.36,384100.0,40.222,40.4157,40.1528,40.3742,384100.0
2008-09-24 13:00:00,58.35,58.96,58.22,58.95,364800.0,40.3673,40.7893,40.2774,40.7824,364800.0
2008-09-24 13:30:00,58.93,58.99,58.47,58.56,395800.0,40.7686,40.8101,40.4503,40.5126,395800.0
2008-09-24 14:00:00,58.54,58.8,58.47,58.7,235100.0,40.4988,40.6786,40.4503,40.6094,235100.0
2008-09-24 14:30:00,58.7,58.72,58.14,58.17,425200.0,40.6094,40.6233,40.222,40.2428,425200.0
2008-09-24 15:00:00,58.17,58.37,57.98,58.23,836000.0,40.2428,40.3811,40.1113,40.2843,836000.0
2008-09-24 15:30:00,58.23,58.48,58.02,58.41,1206700.0,40.2843,40.4572,40.139,40.4088,1206700.0
2008-09-25 09:30:00,58.74,59.83,58.14,59.66,1236400.0,40.6371,41.3912,40.222,41.2736,1236400.0
2008-09-25 10:00:00,59.67,59.9,59.5,59.7,1071000.0,41.2805,41.4396,41.1629,41.3013,1071000.0
2008-09-25 10:30:00,59.7,59.84,59.36,59.62,816700.0,41.3013,41.3981,41.066,41.2459,816700.0
2008-09-25 11:00:00,59.62,59.67,59.27,59.38,803600.0,41.2459,41.2805,41.0038,41.0799,803600.0
2008-09-25 11:30:00,59.39,59.43,58.9,58.95,559500.0,41.0868,41.1145,40.7478,40.7824,559500.0
2008-09-25 12:00:00,58.95,59.4,58.82,59.27,484000.0,40.7824,41.0937,40.6925,41.0038,484000.0
2008-09-25 12:30:00,59.27,59.46,59.17,59.31,307000.0,41.0038,41.1352,40.9346,41.0314,307000.0
2008-09-25 13:00:00,59.34,59.68,59.14,59.67,460100.0,41.0522,41.2874,40.9138,41.2805,460100.0
2008-09-25 13:30:00,59.66,60.0,59.63,59.92,610200.0,41.2736,41.5088,41.2528,41.4535,610200.0
2008-09-25 14:00:00,59.91,59.92,59.51,59.62,515000.0,41.4465,41.4535,41.1698,41.2459,515000.0
2008-09-25 14:30:00,59.62,59.8,59.49,59.55,584100.0,41.2459,41.3704,41.156,41.1975,584100.0
2008-09-25 15:00:00,59.56,59.94,59.53,59.74,732400.0,41.2044,41.4673,41.1836,41.3289,732400.0
2008-09-25 15:30:00,59.74,60.0,59.66,59.93,1650600.0,41.3289,41.5088,41.2736,41.4604,1650600.0
2008-09-26 09:30:00,58.8,60.96,58.75,60.52,1740900.0,40.6786,42.1729,40.644,41.8685,1740900.0
2008-09-26 10:00:00,60.53,61.19,60.52,60.55,1257600.0,41.8755,42.3321,41.8685,41.8893,1257600.0
2008-09-26 10:30:00,60.55,60.6,60.02,60.25,724500.0,41.8893,41.9239,41.5226,41.6818,724500.0
2008-09-26 11:00:00,60.25,60.27,59.33,60.25,816100.0,41.6818,41.6956,41.0453,41.6818,816100.0
2008-09-26 11:30:00,60.25,60.25,59.97,60.0,376300.0,41.6818,41.6818,41.488,41.5088,376300.0
2008-09-26 12:00:00,60.01,60.38,60.0,60.2,649200.0,41.5157,41.7717,41.5088,41.6472,649200.0
2008-09-26 12:30:00,60.2,60.95,60.18,60.94,761500.0,41.6472,42.166,41.6333,42.1591,761500.0
2008-09-26 13:00:00,60.94,61.33,60.71,60.86,719700.0,42.1591,42.4289,42.0,42.1038,719700.0
2008-09-26 13:30:00,60.85,61.37,60.71,61.23,931800.0,42.0968,42.4566,42.0,42.3597,931800.0
2008-09-26 14:00:00,61.23,61.26,60.91,61.07,497600.0,42.3597,42.3805,42.1383,42.249,497600.0
2008-09-26 14:30:00,61.06,61.14,60.63,60.66,648300.0,42.2421,42.2975,41.9446,41.9654,648300.0
2008-09-26 15:00:00,60.66,60.76,60.29,60.69,778800.0,41.9654,42.0346,41.7094,41.9861,778800.0
2008-09-26 15:30:00,60.69,61.02,60.54,60.72,1363300.0,41.9861,42.2144,41.8824,42.0069,1363300.0
2008-09-29 09:30:00,60.03,60.88,59.53,59.63,855700.0,41.5296,42.1176,41.1836,41.2528,855700.0
2008-09-29 10:00:00,59.63,59.86,58.44,59.48,1112600.0,41.2528,41.4119,40.4296,41.1491,1112600.0
2008-09-29 10:30:00,59.44,59.47,58.98,59.31,589300.0,41.1214,41.1421,40.8031,41.0314,589300.0
2008-09-29 11:00:00,59.33,59.55,59.09,59.23,649200.0,41.0453,41.1975,40.8792,40.9761,649200.0
2008-09-29 11:30:00,59.23,59.41,59.06,59.26,331900.0,40.9761,41.1006,40.8585,40.9969,331900.0
2008-09-29 12:00:00,59.26,59.5,59.21,59.37,326700.0,40.9969,41.1629,40.9623,41.073,326700.0
2008-09-29 12:30:00,59.38,59.38,59.0,59.01,464200.0,41.0799,41.0799,40.817,40.8239,464200.0
2008-09-29 13:00:00,59.01,59.12,58.84,59.0,527400.0,40.8239,40.9,40.7063,40.817,527400.0
2008-09-29 13:30:00,58.99,59.01,57.0,58.46,1420500.0,40.8101,40.8239,39.4334,40.4434,1420500.0
2008-09-29 14:00:00,58.46,58.76,57.62,57.91,1231400.0,40.4434,40.6509,39.8623,40.0629,1231400.0
2008-09-29 14:30:00,57.95,58.22,57.6,57.94,837500.0,40.0906,40.2774,39.8484,40.0837,837500.0
2008-09-29 15:00:00,57.95,58.25,57.6,57.75,965400.0,40.0906,40.2981,39.8484,39.9522,965400.0
2008-09-29 15:30:00,57.75,58.61,56.9,57.13,1909000.0,39.9522,40.5472,39.3642,39.5233,1909000.0
2008-09-30 09:30:00,57.01,58.76,57.01,57.25,2101800.0,39.4403,40.6509,39.4403,39.6063,2101800.0
2008-09-30 10:00:00,57.25,58.04,57.04,57.61,1107800.0,39.6063,40.1528,39.461,39.8554,1107800.0
2008-09-30 10:30:00,57.62,58.1,57.61,57.96,807900.0,39.8623,40.1944,39.8554,40.0975,807900.0
2008-09-30 11:00:00,57.97,58.2,57.76,58.06,653900.0,40.1044,40.2635,39.9591,40.1667,653900.0
2008-09-30 11:30:00,58.07,59.02,58.07,58.85,921200.0,40.1736,40.8308,40.1736,40.7132,921200.0
2008-09-30 12:00:00,58.85,58.86,58.3,58.38,523900.0,40.7132,40.7201,40.3327,40.3881,523900.0
2008-09-30 12:30:00,58.38,59.02,58.36,58.87,615700.0,40.3881,40.8308,40.3742,40.727,615700.0
2008-09-30 13:00:00,58.88,58.97,58.57,58.95,468500.0,40.734,40.7962,40.5195,40.7824,468500.0
2008-09-30 13:30:00,58.97,59.07,58.79,58.99,798300.0,40.7962,40.8654,40.6717,40.8101,798300.0
2008-09-30 14:00:00,58.99,59.03,58.72,58.95,772800.0,40.8101,40.8377,40.6233,40.7824,772800.0
2008-09-30 14:30:00,58.95,59.0,58.81,58.88,678900.0,40.7824,40.817,40.6855,40.734,678900.0
2008-09-30 15:00:00,58.89,58.99,58.56,58.88,841800.0,40.7409,40.8101,40.5126,40.734,841800.0
2008-09-30 15:30:00,58.9,59.49,58.66,59.23,1974700.0,40.7478,41.156,40.5818,40.9761,1974700.0
2008-10-01 09:30:00,58.89,59.19,58.37,59.14,649000.0,40.7409,40.9484,40.3811,40.9138,649000.0
2008-10-01 10:00:00,59.12,59.12,58.5,58.61,431600.0,40.9,40.9,40.4711,40.5472,431600.0
2008-10-01 10:30:00,58.58,58.6,58.12,58.25,466500.0,40.5264,40.5403,40.2082,40.2981,466500.0
2008-10-01 11:00:00,58.25,58.49,58.06,58.27,484600.0,40.2981,40.4642,40.1667,40.312,484600.0
2008-10-01 11:30:00,58.29,58.53,58.27,58.31,354200.0,40.3258,40.4918,40.312,40.3396,354200.0
2008-10-01 12:00:00,58.31,58.71,58.21,58.59,374500.0,40.3396,40.6164,40.2705,40.5333,374500.0
2008-10-01 12:30:00,58.59,58.97,58.57,58.69,634800.0,40.5333,40.7962,40.5195,40.6025,634800.0
2008-10-01 13:00:00,58.7,58.74,58.28,58.54,451000.0,40.6094,40.6371,40.3189,40.4988,451000.0
2008-10-01 13:30:00,58.54,58.82,58.08,58.13,698700.0,40.4988,40.6925,40.1805,40.2151,698700.0
2008-10-01 14:00:00,58.13,58.59,57.96,58.55,440200.0,40.2151,40.5333,40.0975,40.5057,440200.0
2008-10-01 14:30:00,58.54,58.85,58.33,58.64,591000.0,40.4988,40.7132,40.3535,40.5679,591000.0
2008-10-01 15:00:00,58.63,59.02,58.54,58.76,476200.0,40.561,40.8308,40.4988,40.6509,476200.0
2008-10-01 15:30:00,58.77,59.6,58.77,59.18,1097100.0,40.6579,41.2321,40.6579,40.9415,1097100.0
2008-10-02 09:30:00,59.12,59.87,58.29,59.4,745400.0,40.9,41.4189,40.3258,41.0937,745400.0
2008-10-02 10:00:00,59.34,59.48,59.0,59.16,469700.0,41.0522,41.1491,40.817,40.9277,469700.0
2008-10-02 10:30:00,59.16,59.49,59.04,59.19,780000.0,40.9277,41.156,40.8447,40.9484,780000.0
2008-10-02 11:00:00,59.2,59.5,59.01,59.44,515400.0,40.9553,41.1629,40.8239,41.1214,515400.0
2008-10-02 11:30:00,59.45,60.0,59.4,59.89,655600.0,41.1283,41.5088,41.0937,41.4327,655600.0
2008-10-02 12:00:00,59.87,60.0,59.7,59.96,404500.0,41.4189,41.5088,41.3013,41.4811,404500.0
2008-10-02 12:30:00,59.96,59.97,59.59,59.74,408900.0,41.4811,41.488,41.2252,41.3289,408900.0
2008-10-02 13:00:00,59.74,59.75,59.28,59.4,458200.0,41.3289,41.3358,41.0107,41.0937,458200.0
2008-10-02 13:30:00,59.4,59.71,59.26,59.66,1055400.0,41.0937,41.3082,40.9969,41.2736,1055400.0
2008-10-02 14:00:00,59.66,59.84,59.41,59.49,612600.0,41.2736,41.3981,41.1006,41.156,612600.0
2008-10-02 14:30:00,59.48,59.67,59.23,59.62,1335500.0,41.1491,41.2805,40.9761,41.2459,1335500.0
2008-10-02 15:00:00,59.62,59.96,59.59,59.63,1027700.0,41.2459,41.4811,41.2252,41.2528,1027700.0
2008-10-02 15:30:00,59.63,59.75,58.58,58.58,1440200.0,41.2528,41.3358,40.5264,40.5264,1440200.0
2008-10-03 09:30:00,59.37,60.75,59.25,60.37,1292200.0,41.073,42.0277,40.9899,41.7648,1292200.0
2008-10-03 10:00:00,60.38,60.61,60.14,60.47,816000.0,41.7717,41.9308,41.6057,41.8339,816000.0
2008-10-03 10:30:00,60.5,60.64,60.23,60.28,626700.0,41.8547,41.9516,41.6679,41.7025,626700.0
2008-10-03 11:00:00,60.28,60.6,60.26,60.31,544800.0,41.7025,41.9239,41.6887,41.7233,544800.0
2008-10-03 11:30:00,60.31,60.69,60.31,60.43,542100.0,41.7233,41.9861,41.7233,41.8063,542100.0
2008-10-03 12:00:00,60.42,60.62,60.05,60.06,866700.0,41.7994,41.9377,41.5434,41.5503,866700.0
2008-10-03 12:30:00,60.05,60.53,60.01,60.34,613300.0,41.5434,41.8755,41.5157,41.744,613300.0
2008-10-03 13:00:00,60.34,60.61,59.94,60.06,1083800.0,41.744,41.9308,41.4673,41.5503,1083800.0
2008-10-03 13:30:00,60.06,60.3,59.47,59.63,1273300.0,41.5503,41.7163,41.1421,41.2528,1273300.0
2008-10-03 14:00:00,59.63,60.07,59.32,59.52,983500.0,41.2528,41.5572,41.0384,41.1767,983500.0
2008-10-03 14:30:00,59.5,59.97,59.12,59.81,930800.0,41.1629,41.488,40.9,41.3774,930800.0
2008-10-03 15:00:00,59.81,59.97,59.33,59.42,990100.0,41.3774,41.488,41.0453,41.1075,990100.0
2008-10-03 15:30:00,59.42,59.54,58.72,58.89,2073600.0,41.1075,41.1906,40.6233,40.7409,2073600.0
2008-10-06 09:30:00,57.73,59.44,56.16,56.73,1863900.0,39.9384,41.1214,38.8522,39.2466,1863900.0
2008-10-06 10:00:00,56.75,57.24,55.65,55.73,1449200.0,39.2604,39.5994,38.4994,38.5548,1449200.0
2008-10-06 10:30:00,55.73,56.47,54.31,56.36,1607600.0,38.5548,39.0667,37.5724,38.9906,1607600.0
2008-10-06 11:00:00,56.36,56.6,55.5,56.23,1164000.0,38.9906,39.1566,38.3956,38.9007,1164000.0
2008-10-06 11:30:00,56.23,56.36,55.9,56.22,1140400.0,38.9007,38.9906,38.6724,38.8937,1140400.0
2008-10-06 12:00:00,56.22,56.71,56.05,56.35,1200800.0,38.8937,39.2327,38.7761,38.9837,1200800.0
2008-10-06 12:30:00,56.35,56.42,55.92,55.93,675800.0,38.9837,39.0321,38.6862,38.6931,675800.0
2008-10-06 13:00:00,55.92,55.98,55.35,55.38,815700.0,38.6862,38.7277,38.2919,38.3126,815700.0
2008-10-06 13:30:00,55.38,55.38,54.56,54.93,1086100.0,38.3126,38.3126,37.7453,38.0013,1086100.0
2008-10-06 14:00:00,54.94,55.0,54.25,54.42,1043300.0,38.0082,38.0497,37.5309,37.6485,1043300.0
2008-10-06 14:30:00,54.42,54.53,53.55,53.92,1193600.0,37.6485,37.7246,37.0466,37.3026,1193600.0
2008-10-06 15:00:00,53.93,55.37,53.82,55.17,1728300.0,37.3095,38.3057,37.2334,38.1673,1728300.0
2008-10-06 15:30:00,55.17,55.36,54.42,54.93,3129000.0,38.1673,38.2988,37.6485,38.0013,3129000.0
2008-10-07 09:30:00,55.03,56.07,54.35,54.6,1842600.0,38.0705,38.79,37.6001,37.773,1842600.0
2008-10-07 10:00:00,54.59,55.04,53.66,54.98,1383200.0,37.7661,38.0774,37.1227,38.0359,1383200.0
2008-10-07 10:30:00,54.99,55.51,54.99,55.27,1427000.0,38.0428,38.4026,38.0428,38.2365,1427000.0
2008-10-07 11:00:00,55.25,55.28,54.48,54.48,1107200.0,38.2227,38.2434,37.69,37.69,1107200.0
2008-10-07 11:30:00,54.48,54.7,54.19,54.49,656500.0,37.69,37.8422,37.4894,37.6969,656500.0
2008-10-07 12:00:00,54.5,54.58,54.11,54.26,709400.0,37.7038,37.7592,37.434,37.5378,709400.0
2008-10-07 12:30:00,54.31,54.37,53.17,53.53,947900.0,37.5724,37.6139,36.7837,37.0328,947900.0
2008-10-07 13:00:00,53.53,53.68,52.56,52.78,922000.0,37.0328,37.1365,36.3617,36.5139,922000.0
2008-10-07 13:30:00,52.79,53.01,52.0,52.05,1092100.0,36.5208,36.673,35.9743,36.0089,1092100.0
2008-10-07 14:00:00,52.05,53.11,52.03,52.7,960200.0,36.0089,36.7422,35.995,36.4586,960200.0
2008-10-07 14:30:00,52.7,53.25,52.69,52.99,790000.0,36.4586,36.8391,36.4516,36.6592,790000.0
2008-10-07 15:00:00,53.0,53.19,52.69,52.77,987200.0,36.6661,36.7975,36.4516,36.507,987200.0
2008-10-07 15:30:00,52.75,52.86,51.69,51.69,1929800.0,36.4932,36.5693,35.7598,35.7598,1929800.0
2008-10-08 09:30:00,50.5,52.89,50.05,52.56,2000600.0,34.9366,36.59,34.6253,36.3617,2000600.0
2008-10-08 10:00:00,52.58,53.29,51.8,52.05,1432200.0,36.3755,36.8667,35.8359,36.0089,1432200.0
2008-10-08 10:30:00,52.05,52.75,51.32,51.46,1140300.0,36.0089,36.4932,35.5039,35.6007,1140300.0
2008-10-08 11:00:00,51.42,52.96,51.25,52.81,1390700.0,35.573,36.6384,35.4554,36.5347,1390700.0
2008-10-08 11:30:00,52.82,53.0,51.98,52.22,981700.0,36.5416,36.6661,35.9605,36.1265,981700.0
2008-10-08 12:00:00,52.21,52.25,51.34,51.62,772300.0,36.1196,36.1472,35.5177,35.7114,772300.0
2008-10-08 12:30:00,51.62,52.35,51.55,52.11,641100.0,35.7114,36.2164,35.663,36.0504,641100.0
2008-10-08 13:00:00,52.11,53.24,52.1,52.43,777800.0,36.0504,36.8321,36.0435,36.2718,777800.0
2008-10-08 13:30:00,52.42,53.4,52.36,53.17,539800.0,36.2649,36.9428,36.2233,36.7837,539800.0
2008-10-08 14:00:00,53.19,53.63,52.79,53.5,888400.0,36.7975,37.1019,36.5208,37.012,888400.0
2008-10-08 14:30:00,53.5,53.73,53.17,53.32,1131600.0,37.012,37.1711,36.7837,36.8875,1131600.0
2008-10-08 15:00:00,53.31,53.99,53.04,53.61,905300.0,36.8806,37.351,36.6938,37.0881,905300.0
2008-10-08 15:30:00,53.62,53.86,51.91,52.12,1902500.0,37.095,37.2611,35.912,36.0573,1902500.0
2008-10-09 09:30:00,51.98,52.21,51.35,52.0,1606900.0,35.9605,36.1196,35.5246,35.9743,1606900.0
2008-10-09 10:00:00,52.0,52.69,51.86,52.21,778200.0,35.9743,36.4516,35.8774,36.1196,778200.0
2008-10-09 10:30:00,52.19,52.79,52.09,52.41,695200.0,36.1057,36.5208,36.0366,36.2579,695200.0
2008-10-09 11:00:00,52.42,52.45,51.85,52.12,916000.0,36.2649,36.2856,35.8705,36.0573,916000.0
2008-10-09 11:30:00,52.13,53.5,52.06,52.95,1040200.0,36.0642,37.012,36.0158,36.6315,1040200.0
2008-10-09 12:00:00,52.96,53.34,52.94,53.09,569800.0,36.6384,36.9013,36.6246,36.7284,569800.0
2008-10-09 12:30:00,53.09,53.09,52.8,52.88,474600.0,36.7284,36.7284,36.5277,36.5831,474600.0
2008-10-09 13:00:00,52.9,53.2,52.83,53.08,617100.0,36.5969,36.8045,36.5485,36.7214,617100.0
2008-10-09 13:30:00,53.09,53.43,53.03,53.28,579900.0,36.7284,36.9636,36.6869,36.8598,579900.0
2008-10-09 14:00:00,53.28,53.38,52.78,52.95,773000.0,36.8598,36.929,36.5139,36.6315,773000.0
2008-10-09 14:30:00,52.95,53.09,51.87,51.89,1058400.0,36.6315,36.7284,35.8844,35.8982,1058400.0
2008-10-09 15:00:00,51.9,52.4,51.78,52.16,1320200.0,35.9051,36.251,35.8221,36.085,1320200.0
2008-10-09 15:30:00,52.16,52.37,49.57,50.37,2653100.0,36.085,36.2303,34.2932,34.8466,2653100.0
2008-10-10 09:30:00,48.49,49.63,46.9,48.23,2908900.0,33.546,34.3347,32.446,33.3662,2908900.0
2008-10-10 10:00:00,48.24,49.69,47.88,48.88,1626600.0,33.3731,34.3762,33.124,33.8158,1626600.0
2008-10-10 10:30:00,48.88,48.92,47.88,48.31,1125500.0,33.8158,33.8435,33.124,33.4215,1125500.0
2008-10-10 11:00:00,48.33,48.53,46.5,46.7,1127600.0,33.4353,33.5737,32.1693,32.3077,1127600.0
2008-10-10 11:30:00,46.7,48.38,45.95,46.19,1325400.0,32.3077,33.4699,31.7888,31.9549,1325400.0
2008-10-10 12:00:00,46.16,47.37,46.12,47.1,876000.0,31.9341,32.7712,31.9064,32.5844,876000.0
2008-10-10 12:30:00,47.1,48.0,46.87,47.44,865000.0,32.5844,33.207,32.4253,32.8196,865000.0
2008-10-10 13:00:00,47.43,47.5,46.95,47.18,581200.0,32.8127,32.8611,32.4806,32.6398,581200.0
2008-10-10 13:30:00,47.17,47.2,45.0,45.6,1142400.0,32.6328,32.6536,31.1316,31.5467,1142400.0
2008-10-10 14:00:00,45.59,46.94,45.33,46.34,903000.0,31.5398,32.4737,31.3599,32.0586,903000.0
2008-10-10 14:30:00,46.34,46.68,45.8,45.99,645000.0,32.0586,32.2938,31.685,31.8165,645000.0
2008-10-10 15:00:00,46.0,48.84,45.89,47.93,1706700.0,31.8234,33.7882,31.7473,33.1586,1706700.0
2008-10-10 15:30:00,47.93,49.5,47.57,48.54,2995300.0,33.1586,34.2448,32.9096,33.5806,2995300.0
2008-10-13 09:30:00,50.21,50.99,49.54,50.34,1622600.0,34.7359,35.2756,34.2724,34.8259,1622600.0
2008-10-13 10:00:00,50.35,50.43,49.71,50.38,1072100.0,34.8328,34.8881,34.39,34.8536,1072100.0
2008-10-13 10:30:00,50.38,50.7,50.18,50.49,589200.0,34.8536,35.0749,34.7152,34.9297,589200.0
2008-10-13 11:00:00,50.46,50.6,50.27,50.54,748500.0,34.9089,35.0058,34.7775,34.9642,748500.0
2008-10-13 11:30:00,50.54,50.87,50.31,50.35,908100.0,34.9642,35.1925,34.8051,34.8328,908100.0
2008-10-13 12:00:00,50.34,50.9,50.12,50.86,506300.0,34.8259,35.2133,34.6737,35.1856,506300.0
2008-10-13 12:30:00,50.84,51.3,50.62,51.28,489300.0,35.1718,35.49,35.0196,35.4762,489300.0
2008-10-13 13:00:00,51.28,51.33,51.0,51.3,519200.0,35.4762,35.5108,35.2825,35.49,519200.0
2008-10-13 13:30:00,51.3,51.48,50.87,50.99,607500.0,35.49,35.6145,35.1925,35.2756,607500.0
2008-10-13 14:00:00,50.99,51.15,50.74,50.77,538700.0,35.2756,35.3862,35.1026,35.1234,538700.0
2008-10-13 14:30:00,50.76,51.56,50.71,51.53,506100.0,35.1164,35.6699,35.0819,35.6491,506100.0
2008-10-13 15:00:00,51.51,52.2,51.48,51.87,911300.0,35.6353,36.1127,35.6145,35.8844,911300.0
2008-10-13 15:30:00,51.87,53.98,51.68,53.85,2824200.0,35.8844,37.3441,35.7529,37.2541,2824200.0
2008-10-14 09:30:00,53.8,54.33,52.59,53.02,1563000.0,37.2196,37.5862,36.3825,36.6799,1563000.0
2008-10-14 10:00:00,53.0,53.38,52.65,53.3,1164700.0,36.6661,36.929,36.424,36.8736,1164700.0
2008-10-14 10:30:00,53.3,53.4,52.17,52.52,882200.0,36.8736,36.9428,36.0919,36.334,882200.0
2008-10-14 11:00:00,52.53,52.95,51.96,52.83,773800.0,36.341,36.6315,35.9466,36.5485,773800.0
2008-10-14 11:30:00,52.83,53.1,52.72,52.85,396300.0,36.5485,36.7353,36.4724,36.5623,396300.0
2008-10-14 12:00:00,52.85,53.08,52.29,52.93,337400.0,36.5623,36.7214,36.1749,36.6177,337400.0
2008-10-14 12:30:00,52.94,53.25,52.82,52.97,301700.0,36.6246,36.8391,36.5416,36.6454,301700.0
2008-10-14 13:00:00,52.97,52.97,52.41,52.62,472700.0,36.6454,36.6454,36.2579,36.4032,472700.0
2008-10-14 13:30:00,52.62,52.99,52.34,52.51,356500.0,36.4032,36.6592,36.2095,36.3271,356500.0
2008-10-14 14:00:00,52.51,52.63,51.64,52.16,728300.0,36.3271,36.4101,35.7252,36.085,728300.0
2008-10-14 14:30:00,52.18,52.26,51.55,51.81,619700.0,36.0988,36.1542,35.663,35.8428,619700.0
2008-10-14 15:00:00,51.8,52.55,51.67,52.29,650100.0,35.8359,36.3548,35.746,36.1749,650100.0
2008-10-14 15:30:00,52.29,52.73,51.62,51.62,1120800.0,36.1749,36.4793,35.7114,35.7114,1120800.0
2008-10-15 09:30:00,51.99,52.27,51.23,51.76,855600.0,35.9674,36.1611,35.4416,35.8083,855600.0
2008-10-15 10:00:00,51.77,52.25,51.63,52.08,1006400.0,35.8152,36.1472,35.7183,36.0296,1006400.0
2008-10-15 10:30:00,52.09,52.23,50.98,51.18,684600.0,36.0366,36.1334,35.2686,35.407,684600.0
2008-10-15 11:00:00,51.19,51.29,50.32,50.61,774800.0,35.4139,35.4831,34.812,35.0127,774800.0
2008-10-15 11:30:00,50.6,50.78,50.29,50.49,477300.0,35.0058,35.1303,34.7913,34.9297,477300.0
2008-10-15 12:00:00,50.49,50.76,50.07,50.14,450100.0,34.9297,35.1164,34.6391,34.6875,450100.0
2008-10-15 12:30:00,50.14,50.54,49.85,50.26,495200.0,34.6875,34.9642,34.4869,34.7705,495200.0
2008-10-15 13:00:00,50.26,52.09,49.7,49.94,528000.0,34.7705,36.0366,34.3831,34.5492,528000.0
2008-10-15 13:30:00,49.95,50.0,49.56,49.76,698000.0,34.5561,34.5907,34.2863,34.4246,698000.0
2008-10-15 14:00:00,49.76,49.86,48.88,49.51,662500.0,34.4246,34.4938,33.8158,34.2517,662500.0
2008-10-15 14:30:00,49.51,50.11,49.2,49.73,773600.0,34.2517,34.6668,34.0372,34.4039,773600.0
2008-10-15 15:00:00,49.74,50.36,49.44,49.69,858600.0,34.4108,34.8397,34.2032,34.3762,858600.0
2008-10-15 15:30:00,49.68,51.94,47.25,47.71,2166400.0,34.3693,35.9328,32.6882,33.0064,2166400.0
2008-10-16 09:30:00,47.87,49.26,47.5,49.0,1357700.0,33.1171,34.0787,32.8611,33.8989,1357700.0
2008-10-16 10:00:00,49.0,49.08,47.79,47.82,1367500.0,33.8989,33.9542,33.0618,33.0825,1367500.0
2008-10-16 10:30:00,47.82,47.88,46.63,47.3,1514700.0,33.0825,33.124,32.2593,32.7228,1514700.0
2008-10-16 11:00:00,47.33,47.4,46.67,47.12,1035600.0,32.7435,32.792,32.2869,32.5982,1035600.0
2008-10-16 11:30:00,47.11,48.07,47.06,47.83,766500.0,32.5913,33.2555,32.5567,33.0894,766500.0
2008-10-16 12:00:00,47.82,49.1,47.44,48.22,808500.0,33.0825,33.968,32.8196,33.3592,808500.0
2008-10-16 12:30:00,48.21,48.45,47.39,47.54,916900.0,33.3523,33.5184,32.785,32.8888,916900.0
2008-10-16 13:00:00,47.53,48.44,47.35,48.01,687200.0,32.8819,33.5114,32.7574,33.214,687200.0
2008-10-16 13:30:00,48.01,48.95,47.88,48.89,770900.0,33.214,33.8643,33.124,33.8228,770900.0
2008-10-16 14:00:00,48.91,49.0,48.33,48.47,765000.0,33.8366,33.8989,33.4353,33.5322,765000.0
2008-10-16 14:30:00,48.49,49.55,48.19,49.46,542100.0,33.546,34.2793,33.3385,34.2171,542100.0
2008-10-16 15:00:00,49.46,50.0,49.28,49.69,1184300.0,34.2171,34.5907,34.0926,34.3762,1184300.0
2008-10-16 15:30:00,49.71,50.89,49.24,50.78,1883100.0,34.39,35.2064,34.0649,35.1303,1883100.0
2008-10-17 09:30:00,49.1,52.15,49.0,52.15,3094000.0,33.968,36.0781,33.8989,36.0781,3094000.0
2008-10-17 10:00:00,52.12,52.43,51.17,51.89,1325700.0,36.0573,36.2718,35.4001,35.8982,1325700.0
2008-10-17 10:30:00,51.88,51.93,51.2,51.69,954500.0,35.8913,35.9259,35.4208,35.7598,954500.0
2008-10-17 11:00:00,51.67,52.04,51.31,51.57,509100.0,35.746,36.002,35.4969,35.6768,509100.0
2008-10-17 11:30:00,51.55,51.75,51.25,51.69,399700.0,35.663,35.8013,35.4554,35.7598,399700.0
2008-10-17 12:00:00,51.68,52.08,51.5,52.05,408200.0,35.7529,36.0296,35.6284,36.0089,408200.0
2008-10-17 12:30:00,52.02,52.81,51.69,52.6,442700.0,35.9881,36.5347,35.7598,36.3894,442700.0
2008-10-17 13:00:00,52.6,52.97,52.19,52.57,483600.0,36.3894,36.6454,36.1057,36.3686,483600.0
2008-10-17 13:30:00,52.53,53.15,52.49,52.7,595000.0,36.341,36.7699,36.3133,36.4586,595000.0
2008-10-17 14:00:00,52.7,52.95,51.5,51.58,702900.0,36.4586,36.6315,35.6284,35.6837,702900.0
2008-10-17 14:30:00,51.57,51.85,50.95,51.4,819800.0,35.6768,35.8705,35.2479,35.5592,819800.0
2008-10-17 15:00:00,51.42,51.91,50.49,50.69,780500.0,35.573,35.912,34.9297,35.068,780500.0
2008-10-17 15:30:00,50.67,51.12,50.0,50.22,1564700.0,35.0542,35.3655,34.5907,34.7429,1564700.0
2008-10-20 09:30:00,50.37,51.72,50.33,51.53,1197100.0,34.8466,35.7806,34.819,35.6491,1197100.0
2008-10-20 10:00:00,51.54,51.99,51.03,51.2,803500.0,35.6561,35.9674,35.3032,35.4208,803500.0
2008-10-20 10:30:00,51.2,51.96,51.15,51.83,598600.0,35.4208,35.9466,35.3862,35.8567,598600.0
2008-10-20 11:00:00,51.83,51.83,50.85,51.72,565700.0,35.8567,35.8567,35.1787,35.7806,565700.0
2008-10-20 11:30:00,51.73,52.13,51.35,51.97,569300.0,35.7875,36.0642,35.5246,35.9535,569300.0
2008-10-20 12:00:00,51.96,52.05,51.69,51.76,424000.0,35.9466,36.0089,35.7598,35.8083,424000.0
2008-10-20 12:30:00,51.76,51.9,51.46,51.64,243200.0,35.8083,35.9051,35.6007,35.7252,243200.0
2008-10-20 13:00:00,51.64,51.8,51.48,51.75,235800.0,35.7252,35.8359,35.6145,35.8013,235800.0
2008-10-20 13:30:00,51.76,52.46,51.76,52.3,422600.0,35.8083,36.2925,35.8083,36.1818,422600.0
2008-10-20 14:00:00,52.31,52.97,52.22,52.43,600900.0,36.1888,36.6454,36.1265,36.2718,600900.0
2008-10-20 14:30:00,52.43,52.78,52.24,52.63,404400.0,36.2718,36.5139,36.1403,36.4101,404400.0
2008-10-20 15:00:00,52.61,53.0,52.59,52.79,758600.0,36.3963,36.6661,36.3825,36.5208,758600.0
2008-10-20 15:30:00,52.79,53.45,52.72,53.38,1312900.0,36.5208,36.9774,36.4724,36.929,1312900.0
2008-10-21 09:30:00,52.44,53.65,52.41,53.15,633100.0,36.2787,37.1158,36.2579,36.7699,633100.0
2008-10-21 10:00:00,53.19,54.16,53.14,53.97,837100.0,36.7975,37.4686,36.763,37.3372,837100.0
2008-10-21 10:30:00,53.98,54.32,53.9,54.0,636000.0,37.3441,37.5793,37.2887,37.3579,636000.0
2008-10-21 11:00:00,54.0,54.79,53.98,54.11,625800.0,37.3579,37.9045,37.3441,37.434,625800.0
2008-10-21 11:30:00,54.1,54.63,53.17,53.23,379400.0,37.4271,37.7938,36.7837,36.8252,379400.0
2008-10-21 12:00:00,53.24,53.46,52.59,52.73,548700.0,36.8321,36.9843,36.3825,36.4793,548700.0
2008-10-21 12:30:00,52.73,53.02,52.18,52.18,376900.0,36.4793,36.6799,36.0988,36.0988,376900.0
2008-10-21 13:00:00,52.15,53.16,52.08,52.78,299200.0,36.0781,36.7768,36.0296,36.5139,299200.0
2008-10-21 13:30:00,52.79,53.32,52.72,53.07,299300.0,36.5208,36.8875,36.4724,36.7145,299300.0
2008-10-21 14:00:00,53.08,53.91,53.04,53.62,278000.0,36.7214,37.2957,36.6938,37.095,278000.0
2008-10-21 14:30:00,53.63,53.68,53.25,53.37,568400.0,37.1019,37.1365,36.8391,36.9221,568400.0
2008-10-21 15:00:00,53.37,53.81,52.9,52.98,572200.0,36.9221,37.2265,36.5969,36.6523,572200.0
2008-10-21 15:30:00,52.99,53.19,51.95,52.23,1551500.0,36.6592,36.7975,35.9397,36.1334,1551500.0
2008-10-22 09:30:00,51.38,52.21,50.85,50.86,829300.0,35.5454,36.1196,35.1787,35.1856,829300.0
2008-10-22 10:00:00,50.85,51.19,50.36,50.49,597000.0,35.1787,35.4139,34.8397,34.9297,597000.0
2008-10-22 10:30:00,50.47,51.59,50.38,51.02,407900.0,34.9158,35.6906,34.8536,35.2963,407900.0
2008-10-22 11:00:00,51.01,51.11,50.57,50.84,433300.0,35.2894,35.3586,34.985,35.1718,433300.0
2008-10-22 11:30:00,50.83,50.96,50.5,50.76,328500.0,35.1649,35.2548,34.9366,35.1164,328500.0
2008-10-22 12:00:00,50.77,51.59,50.6,51.5,382200.0,35.1234,35.6906,35.0058,35.6284,382200.0
2008-10-22 12:30:00,51.5,51.52,51.06,51.1,304100.0,35.6284,35.6422,35.324,35.3517,304100.0
2008-10-22 13:00:00,51.1,51.1,50.55,50.88,363700.0,35.3517,35.3517,34.9712,35.1995,363700.0
2008-10-22 13:30:00,50.87,51.19,50.55,51.09,484400.0,35.1925,35.4139,34.9712,35.3447,484400.0
2008-10-22 14:00:00,51.09,51.5,50.61,51.44,425200.0,35.3447,35.6284,35.0127,35.5869,425200.0
2008-10-22 14:30:00,51.46,51.52,50.51,50.87,583100.0,35.6007,35.6422,34.9435,35.1925,583100.0
2008-10-22 15:00:00,50.89,51.34,50.5,50.58,688200.0,35.2064,35.5177,34.9366,34.9919,688200.0
2008-10-22 15:30:00,50.58,50.62,49.4,49.62,2311800.0,34.9919,35.0196,34.1756,34.3278,2311800.0
2008-10-23 09:30:00,52.62,54.49,51.59,54.19,2854000.0,36.4032,37.6969,35.6906,37.4894,2854000.0
2008-10-23 10:00:00,54.17,56.12,54.15,55.45,2654300.0,37.4755,38.8246,37.4617,38.361,2654300.0
2008-10-23 10:30:00,55.45,57.85,55.34,57.24,2509700.0,38.361,40.0214,38.2849,39.5994,2509700.0
2008-10-23 11:00:00,57.23,57.79,56.58,56.68,1196100.0,39.5925,39.9799,39.1428,39.212,1196100.0
2008-10-23 11:30:00,56.68,57.01,56.1,56.35,1107200.0,39.212,39.4403,38.8107,38.9837,1107200.0
2008-10-23 12:00:00,56.35,56.35,54.75,54.81,1039000.0,38.9837,38.9837,37.8768,37.9183,1039000.0
2008-10-23 12:30:00,54.86,55.85,54.6,55.19,822200.0,37.9529,38.6378,37.773,38.1812,822200.0
2008-10-23 13:00:00,55.21,55.86,54.81,54.85,672800.0,38.195,38.6447,37.9183,37.946,672800.0
2008-10-23 13:30:00,54.86,55.14,53.96,54.49,1590900.0,37.9529,38.1466,37.3302,37.6969,1590900.0
2008-10-23 14:00:00,54.47,54.47,52.93,53.53,1749900.0,37.6831,37.6831,36.6177,37.0328,1749900.0
2008-10-23 14:30:00,53.53,54.94,53.23,54.47,1031600.0,37.0328,38.0082,36.8252,37.6831,1031600.0
2008-10-23 15:00:00,54.46,55.36,53.94,54.55,1599300.0,37.6762,38.2988,37.3164,37.7384,1599300.0
2008-10-23 15:30:00,54.53,55.76,53.87,55.7,2720800.0,37.7246,38.5755,37.268,38.534,2720800.0
2008-10-24 09:30:00,52.64,54.99,52.55,54.47,1962400.0,36.4171,38.0428,36.3548,37.6831,1962400.0
2008-10-24 10:00:00,54.48,54.83,53.09,53.39,905300.0,37.69,37.9321,36.7284,36.9359,905300.0
2008-10-24 10:30:00,53.4,54.64,53.15,54.61,594800.0,36.9428,37.8007,36.7699,37.7799,594800.0
2008-10-24 11:00:00,54.61,54.81,53.8,54.25,918700.0,37.7799,37.9183,37.2196,37.5309,918700.0
2008-10-24 11:30:00,54.24,54.8,54.01,54.47,571000.0,37.524,37.9114,37.3648,37.6831,571000.0
2008-10-24 12:00:00,54.47,55.26,54.36,54.6,735500.0,37.6831,38.2296,37.607,37.773,735500.0
2008-10-24 12:30:00,54.6,55.0,54.1,54.57,561900.0,37.773,38.0497,37.4271,37.7523,561900.0
2008-10-24 13:00:00,54.58,55.85,54.56,55.39,719100.0,37.7592,38.6378,37.7453,38.3195,719100.0
2008-10-24 13:30:00,55.38,55.39,54.85,55.01,734700.0,38.3126,38.3195,37.946,38.0566,734700.0
2008-10-24 14:00:00,54.99,56.25,54.96,55.9,905400.0,38.0428,38.9145,38.0221,38.6724,905400.0
2008-10-24 14:30:00,55.89,56.97,55.87,56.76,1237800.0,38.6654,39.4126,38.6516,39.2673,1237800.0
2008-10-24 15:00:00,56.76,58.45,56.75,57.94,1961600.0,39.2673,40.4365,39.2604,40.0837,1961600.0
2008-10-24 15:30:00,57.91,57.95,56.78,57.16,2560200.0,40.0629,40.0906,39.2812,39.544,2560200.0
2008-10-27 09:30:00,56.0,57.55,55.89,56.75,1473700.0,38.7415,39.8139,38.6654,39.2604,1473700.0
2008-10-27 10:00:00,56.77,57.29,56.18,56.18,1094600.0,39.2742,39.634,38.8661,38.8661,1094600.0
2008-10-27 10:30:00,56.18,56.41,55.39,56.17,659300.0,38.8661,39.0252,38.3195,38.8592,659300.0
2008-10-27 11:00:00,56.17,56.49,55.13,55.29,704900.0,38.8592,39.0805,38.1397,38.2504,704900.0
2008-10-27 11:30:00,55.29,55.47,54.48,54.88,734100.0,38.2504,38.3749,37.69,37.9667,734100.0
2008-10-27 12:00:00,54.88,56.0,54.84,55.6,688500.0,37.9667,38.7415,37.939,38.4648,688500.0
2008-10-27 12:30:00,55.6,56.83,55.45,56.8,790500.0,38.4648,39.3157,38.361,39.295,790500.0
2008-10-27 13:00:00,56.8,57.22,56.53,57.06,511100.0,39.295,39.5856,39.1082,39.4749,511100.0
2008-10-27 13:30:00,57.07,57.61,56.79,56.79,488200.0,39.4818,39.8554,39.2881,39.2881,488200.0
2008-10-27 14:00:00,56.81,56.82,56.03,56.03,386100.0,39.3019,39.3088,38.7623,38.7623,386100.0
2008-10-27 14:30:00,56.04,56.5,55.71,55.77,699100.0,38.7692,39.0875,38.5409,38.5824,699100.0
2008-10-27 15:00:00,55.76,56.7,55.69,55.96,812700.0,38.5755,39.2258,38.5271,38.7139,812700.0
2008-10-27 15:30:00,55.99,56.48,54.49,54.68,1301500.0,38.7346,39.0736,37.6969,37.8284,1301500.0
2008-10-28 09:30:00,55.98,57.33,55.7,57.13,1409900.0,38.7277,39.6617,38.534,39.5233,1409900.0
2008-10-28 10:00:00,57.14,57.18,56.03,56.41,946300.0,39.5302,39.5579,38.7623,39.0252,946300.0
2008-10-28 10:30:00,56.43,56.63,55.65,55.89,724200.0,39.039,39.1774,38.4994,38.6654,724200.0
2008-10-28 11:00:00,55.91,57.25,55.79,56.39,745900.0,38.6793,39.6063,38.5963,39.0114,745900.0
2008-10-28 11:30:00,56.37,57.29,56.31,57.09,786100.0,38.9975,39.634,38.956,39.4956,786100.0
2008-10-28 12:00:00,57.08,57.13,56.73,57.11,697700.0,39.4887,39.5233,39.2466,39.5095,697700.0
2008-10-28 12:30:00,57.1,57.68,57.1,57.65,693500.0,39.5025,39.9038,39.5025,39.883,693500.0
2008-10-28 13:00:00,57.67,58.45,57.64,57.85,812800.0,39.8969,40.4365,39.8761,40.0214,812800.0
2008-10-28 13:30:00,57.84,58.23,57.55,57.62,1127100.0,40.0145,40.2843,39.8139,39.8623,1127100.0
2008-10-28 14:00:00,57.61,58.18,57.23,58.14,781400.0,39.8554,40.2497,39.5925,40.222,781400.0
2008-10-28 14:30:00,58.14,58.85,58.09,58.53,1115200.0,40.222,40.7132,40.1874,40.4918,1115200.0
2008-10-28 15:00:00,58.53,58.97,58.27,58.9,1344000.0,40.4918,40.7962,40.312,40.7478,1344000.0
2008-10-28 15:30:00,58.88,60.0,58.41,59.99,2760100.0,40.734,41.5088,40.4088,41.5019,2760100.0
2008-10-29 09:30:00,59.82,60.77,58.64,59.9,2111300.0,41.3843,42.0415,40.5679,41.4396,2111300.0
2008-10-29 10:00:00,59.9,60.04,59.24,59.62,1123800.0,41.4396,41.5365,40.983,41.2459,1123800.0
2008-10-29 10:30:00,59.58,59.75,58.96,59.0,843800.0,41.2182,41.3358,40.7893,40.817,843800.0
2008-10-29 11:00:00,58.99,60.0,58.7,59.97,970100.0,40.8101,41.5088,40.6094,41.488,970100.0
2008-10-29 11:30:00,59.96,59.97,59.0,59.72,955900.0,41.4811,41.488,40.817,41.3151,955900.0
2008-10-29 12:00:00,59.71,60.0,59.41,59.89,534400.0,41.3082,41.5088,41.1006,41.4327,534400.0
2008-10-29 12:30:00,59.89,60.17,59.65,59.93,600200.0,41.4327,41.6264,41.2667,41.4604,600200.0
2008-10-29 13:00:00,59.92,60.05,59.75,59.99,521700.0,41.4535,41.5434,41.3358,41.5019,521700.0
2008-10-29 13:30:00,59.98,60.25,59.35,59.39,526900.0,41.495,41.6818,41.0591,41.0868,526900.0
2008-10-29 14:00:00,59.39,60.27,59.24,60.25,1451600.0,41.0868,41.6956,40.983,41.6818,1451600.0
2008-10-29 14:30:00,60.26,60.36,59.22,60.12,813500.0,41.6887,41.7579,40.9692,41.5918,813500.0
2008-10-29 15:00:00,60.08,60.99,59.68,60.66,855100.0,41.5641,42.1937,41.2874,41.9654,855100.0
2008-10-29 15:30:00,60.62,60.92,58.57,59.37,2012000.0,41.9377,42.1453,40.5195,41.073,2012000.0
2008-10-30 09:30:00,60.47,60.91,59.46,60.16,1149700.0,41.8339,42.1383,41.1352,41.6195,1149700.0
2008-10-30 10:00:00,60.13,60.41,59.6,59.7,571300.0,41.5987,41.7924,41.2321,41.3013,571300.0
2008-10-30 10:30:00,59.72,60.0,59.66,59.77,390700.0,41.3151,41.5088,41.2736,41.3497,390700.0
2008-10-30 11:00:00,59.77,59.98,59.64,59.75,380300.0,41.3497,41.495,41.2597,41.3358,380300.0
2008-10-30 11:30:00,59.74,59.95,59.36,59.7,331400.0,41.3289,41.4742,41.066,41.3013,331400.0
2008-10-30 12:00:00,59.7,60.23,59.64,60.16,454600.0,41.3013,41.6679,41.2597,41.6195,454600.0
2008-10-30 12:30:00,60.14,60.4,59.85,59.99,293100.0,41.6057,41.7855,41.405,41.5019,293100.0
2008-10-30 13:00:00,59.98,60.6,59.95,60.17,410100.0,41.495,41.9239,41.4742,41.6264,410100.0
2008-10-30 13:30:00,60.17,60.36,59.84,59.99,379700.0,41.6264,41.7579,41.3981,41.5019,379700.0
2008-10-30 14:00:00,59.95,60.57,59.93,60.32,391400.0,41.4742,41.9031,41.4604,41.7302,391400.0
2008-10-30 14:30:00,60.32,60.68,60.19,60.62,680900.0,41.7302,41.9792,41.6402,41.9377,680900.0
2008-10-30 15:00:00,60.63,60.79,60.34,60.68,1021600.0,41.9446,42.0553,41.744,41.9792,1021600.0
2008-10-30 15:30:00,60.68,60.98,60.0,60.54,1706400.0,41.9792,42.1868,41.5088,41.8824,1706400.0
2008-10-31 09:30:00,60.61,60.77,59.7,60.2,998900.0,41.9308,42.0415,41.3013,41.6472,998900.0
2008-10-31 10:00:00,60.2,61.56,60.09,61.12,917900.0,41.6472,42.588,41.5711,42.2836,917900.0
2008-10-31 10:30:00,61.11,61.5,60.91,61.1,469700.0,42.2767,42.5465,42.1383,42.2698,469700.0
2008-10-31 11:00:00,61.13,61.42,60.87,61.34,562000.0,42.2905,42.4912,42.1107,42.4358,562000.0
2008-10-31 11:30:00,61.35,61.5,60.74,61.06,523900.0,42.4427,42.5465,42.0207,42.2421,523900.0
2008-10-31 12:00:00,61.04,61.07,60.2,60.21,391500.0,42.2283,42.249,41.6472,41.6541,391500.0
2008-10-31 12:30:00,60.24,60.49,60.0,60.17,445200.0,41.6748,41.8478,41.5088,41.6264,445200.0
2008-10-31 13:00:00,60.17,61.23,60.13,61.02,573800.0,41.6264,42.3597,41.5987,42.2144,573800.0
2008-10-31 13:30:00,61.03,61.41,60.82,60.96,845000.0,42.2214,42.4843,42.0761,42.1729,845000.0
2008-10-31 14:00:00,60.96,61.32,60.71,60.91,351000.0,42.1729,42.422,42.0,42.1383,351000.0
2008-10-31 14:30:00,60.93,61.33,60.69,61.01,764300.0,42.1522,42.4289,41.9861,42.2075,764300.0
2008-10-31 15:00:00,61.0,61.37,59.93,59.98,980200.0,42.2006,42.4566,41.4604,41.495,980200.0
2008-10-31 15:30:00,59.97,60.4,59.17,59.98,1869100.0,41.488,41.7855,40.9346,41.495,1869100.0
2008-11-03 09:30:00,60.54,61.1,60.21,60.9,965400.0,41.8824,42.2698,41.6541,42.1314,965400.0
2008-11-03 10:00:00,60.9,61.0,60.45,60.84,691700.0,42.1314,42.2006,41.8201,42.0899,691700.0
2008-11-03 10:30:00,60.84,61.53,60.76,61.23,568700.0,42.0899,42.5673,42.0346,42.3597,568700.0
2008-11-03 11:00:00,61.23,61.54,61.19,61.51,503700.0,42.3597,42.5742,42.3321,42.5534,503700.0
2008-11-03 11:30:00,61.5,61.84,61.31,61.45,639400.0,42.5465,42.7817,42.4151,42.5119,639400.0
2008-11-03 12:00:00,61.44,61.58,61.33,61.42,475700.0,42.505,42.6019,42.4289,42.4912,475700.0
2008-11-03 12:30:00,61.44,61.58,61.37,61.45,636300.0,42.505,42.6019,42.4566,42.5119,636300.0
2008-11-03 13:00:00,61.45,61.5,61.06,61.09,398500.0,42.5119,42.5465,42.2421,42.2629,398500.0
2008-11-03 13:30:00,61.13,61.39,61.02,61.15,352400.0,42.2905,42.4704,42.2144,42.3044,352400.0
2008-11-03 14:00:00,61.16,61.28,60.91,61.27,560700.0,42.3113,42.3943,42.1383,42.3874,560700.0
2008-11-03 14:30:00,61.27,61.34,60.88,60.9,448000.0,42.3874,42.4358,42.1176,42.1314,448000.0
2008-11-03 15:00:00,60.91,61.28,60.67,61.13,694900.0,42.1383,42.3943,41.9723,42.2905,694900.0
2008-11-03 15:30:00,61.12,61.56,61.12,61.55,1036300.0,42.2836,42.588,42.2836,42.5811,1036300.0
2008-11-04 09:30:00,62.24,62.46,61.12,61.3,933500.0,43.0585,43.2107,42.2836,42.4082,933500.0
2008-11-04 10:00:00,61.3,61.59,60.75,61.59,757000.0,42.4082,42.6088,42.0277,42.6088,757000.0
2008-11-04 10:30:00,61.58,61.58,61.0,61.3,953000.0,42.6019,42.6019,42.2006,42.4082,953000.0
2008-11-04 11:00:00,61.31,61.56,61.02,61.11,735300.0,42.4151,42.588,42.2144,42.2767,735300.0
2008-11-04 11:30:00,61.1,61.22,60.88,61.05,650500.0,42.2698,42.3528,42.1176,42.2352,650500.0
2008-11-04 12:00:00,61.06,61.16,60.73,60.75,522000.0,42.2421,42.3113,42.0138,42.0277,522000.0
2008-11-04 12:30:00,60.75,60.75,60.14,60.39,469900.0,42.0277,42.0277,41.6057,41.7786,469900.0
2008-11-04 13:00:00,60.38,60.58,59.9,60.17,616000.0,41.7717,41.91,41.4396,41.6264,616000.0
2008-11-04 13:30:00,60.17,60.31,59.8,60.01,599500.0,41.6264,41.7233,41.3704,41.5157,599500.0
2008-11-04 14:00:00,60.0,60.1,59.8,60.02,527500.0,41.5088,41.578,41.3704,41.5226,527500.0
2008-11-04 14:30:00,60.03,60.11,59.73,59.85,546500.0,41.5296,41.5849,41.322,41.405,546500.0
2008-11-04 15:00:00,59.86,59.98,59.62,59.74,806400.0,41.4119,41.495,41.2459,41.3289,806400.0
2008-11-04 15:30:00,59.74,60.57,59.63,60.57,2115700.0,41.3289,41.9031,41.2528,41.9031,2115700.0
2008-11-05 09:30:00,59.77,60.19,59.35,59.52,1123300.0,41.3497,41.6402,41.0591,41.1767,1123300.0
2008-11-05 10:00:00,59.52,59.66,59.39,59.61,937500.0,41.1767,41.2736,41.0868,41.239,937500.0
2008-11-05 10:30:00,59.61,60.04,59.6,59.7,502900.0,41.239,41.5365,41.2321,41.3013,502900.0
2008-11-05 11:00:00,59.72,60.24,59.72,60.08,438900.0,41.3151,41.6748,41.3151,41.5641,438900.0
2008-11-05 11:30:00,60.06,60.46,59.94,60.44,536300.0,41.5503,41.827,41.4673,41.8132,536300.0
2008-11-05 12:00:00,60.44,60.55,60.1,60.16,538100.0,41.8132,41.8893,41.578,41.6195,538100.0
2008-11-05 12:30:00,60.17,60.27,59.71,60.18,415300.0,41.6264,41.6956,41.3082,41.6333,415300.0
2008-11-05 13:00:00,60.18,60.56,60.02,60.47,507500.0,41.6333,41.8962,41.5226,41.8339,507500.0
2008-11-05 13:30:00,60.47,60.57,60.09,60.29,534800.0,41.8339,41.9031,41.5711,41.7094,534800.0
2008-11-05 14:00:00,60.27,60.38,59.93,60.19,746300.0,41.6956,41.7717,41.4604,41.6402,746300.0
2008-11-05 14:30:00,60.19,60.5,59.93,60.42,794500.0,41.6402,41.8547,41.4604,41.7994,794500.0
2008-11-05 15:00:00,60.42,60.45,60.05,60.24,765900.0,41.7994,41.8201,41.5434,41.6748,765900.0
2008-11-05 15:30:00,60.24,60.26,59.34,59.42,1580700.0,41.6748,41.6887,41.0522,41.1075,1580700.0
2008-11-06 09:30:00,59.09,60.47,59.09,59.74,930700.0,40.8792,41.8339,40.8792,41.3289,930700.0
2008-11-06 10:00:00,59.71,60.29,59.54,60.07,1023800.0,41.3082,41.7094,41.1906,41.5572,1023800.0
2008-11-06 10:30:00,60.08,60.1,59.71,59.84,676100.0,41.5641,41.578,41.3082,41.3981,676100.0
2008-11-06 11:00:00,59.85,59.85,58.8,58.97,1036600.0,41.405,41.405,40.6786,40.7962,1036600.0
2008-11-06 11:30:00,58.99,59.1,58.72,58.75,635400.0,40.8101,40.8862,40.6233,40.644,635400.0
2008-11-06 12:00:00,58.75,58.84,58.21,58.25,685400.0,40.644,40.7063,40.2705,40.2981,685400.0
2008-11-06 12:30:00,58.25,58.29,57.71,57.94,915100.0,40.2981,40.3258,39.9245,40.0837,915100.0
2008-11-06 13:00:00,57.94,58.0,57.13,57.42,1096700.0,40.0837,40.1252,39.5233,39.7239,1096700.0
2008-11-06 13:30:00,57.4,57.48,56.9,57.01,1149900.0,39.7101,39.7654,39.3642,39.4403,1149900.0
2008-11-06 14:00:00,57.01,57.06,56.91,57.0,1687800.0,39.4403,39.4749,39.3711,39.4334,1687800.0
2008-11-06 14:30:00,56.99,57.57,56.94,57.21,1145600.0,39.4264,39.8277,39.3918,39.5786,1145600.0
2008-11-06 15:00:00,57.21,57.27,56.9,57.14,1116200.0,39.5786,39.6201,39.3642,39.5302,1116200.0
2008-11-06 15:30:00,57.12,57.16,56.44,56.78,2481200.0,39.5164,39.544,39.0459,39.2812,2481200.0
2008-11-07 09:30:00,57.43,57.72,56.4,57.5,1594100.0,39.7308,39.9315,39.0183,39.7793,1594100.0
2008-11-07 10:00:00,57.54,58.61,57.46,58.25,1247700.0,39.8069,40.5472,39.7516,40.2981,1247700.0
2008-11-07 10:30:00,58.25,58.25,57.68,57.85,494700.0,40.2981,40.2981,39.9038,40.0214,494700.0
2008-11-07 11:00:00,57.86,58.34,57.84,58.26,894800.0,40.0283,40.3604,40.0145,40.305,894800.0
2008-11-07 11:30:00,58.26,58.81,57.75,58.57,547800.0,40.305,40.6855,39.9522,40.5195,547800.0
2008-11-07 12:00:00,58.56,58.86,58.18,58.35,439500.0,40.5126,40.7201,40.2497,40.3673,439500.0
2008-11-07 12:30:00,58.35,58.59,57.99,58.28,235900.0,40.3673,40.5333,40.1183,40.3189,235900.0
2008-11-07 13:00:00,58.28,58.64,58.21,58.64,303200.0,40.3189,40.5679,40.2705,40.5679,303200.0
2008-11-07 13:30:00,58.62,58.62,58.12,58.49,369900.0,40.5541,40.5541,40.2082,40.4642,369900.0
2008-11-07 14:00:00,58.49,58.59,58.29,58.49,323800.0,40.4642,40.5333,40.3258,40.4642,323800.0
2008-11-07 14:30:00,58.5,58.88,57.95,57.96,542100.0,40.4711,40.734,40.0906,40.0975,542100.0
2008-11-07 15:00:00,57.95,58.19,57.58,57.79,654100.0,40.0906,40.2566,39.8346,39.9799,654100.0
2008-11-07 15:30:00,57.81,58.88,57.71,58.88,1359700.0,39.9937,40.734,39.9245,40.734,1359700.0
2008-11-10 09:30:00,60.79,60.9,57.98,58.35,1230600.0,42.0553,42.1314,40.1113,40.3673,1230600.0
2008-11-10 10:00:00,58.35,58.53,57.75,58.03,618200.0,40.3673,40.4918,39.9522,40.1459,618200.0
2008-11-10 10:30:00,58.0,58.51,57.92,58.37,436900.0,40.1252,40.478,40.0698,40.3811,436900.0
2008-11-10 11:00:00,58.38,58.72,58.23,58.62,324500.0,40.3881,40.6233,40.2843,40.5541,324500.0
2008-11-10 11:30:00,58.61,58.76,58.29,58.35,330000.0,40.5472,40.6509,40.3258,40.3673,330000.0
2008-11-10 12:00:00,58.36,58.52,58.17,58.28,247200.0,40.3742,40.4849,40.2428,40.3189,247200.0
2008-11-10 12:30:00,58.28,58.28,57.74,58.12,257900.0,40.3189,40.3189,39.9453,40.2082,257900.0
2008-11-10 13:00:00,58.12,58.34,58.0,58.18,288000.0,40.2082,40.3604,40.1252,40.2497,288000.0
2008-11-10 13:30:00,58.18,58.5,58.07,58.48,326700.0,40.2497,40.4711,40.1736,40.4572,326700.0
2008-11-10 14:00:00,58.49,58.5,58.06,58.21,378900.0,40.4642,40.4711,40.1667,40.2705,378900.0
2008-11-10 14:30:00,58.22,58.22,57.71,58.12,371400.0,40.2774,40.2774,39.9245,40.2082,371400.0
2008-11-10 15:00:00,58.1,58.15,57.55,57.81,664700.0,40.1944,40.2289,39.8139,39.9937,664700.0
2008-11-10 15:30:00,57.81,58.87,57.77,58.7,1087900.0,39.9937,40.727,39.9661,40.6094,1087900.0
2008-11-11 09:30:00,58.22,58.87,57.67,57.96,666000.0,40.2774,40.727,39.8969,40.0975,666000.0
2008-11-11 10:00:00,57.97,58.49,57.8,58.32,609400.0,40.1044,40.4642,39.9868,40.3466,609400.0
2008-11-11 10:30:00,58.32,58.45,58.0,58.06,1219900.0,40.3466,40.4365,40.1252,40.1667,1219900.0
2008-11-11 11:00:00,58.04,58.31,57.99,58.2,501800.0,40.1528,40.3396,40.1183,40.2635,501800.0
2008-11-11 11:30:00,58.2,58.46,58.13,58.33,322600.0,40.2635,40.4434,40.2151,40.3535,322600.0
2008-11-11 12:00:00,58.35,58.5,58.25,58.44,320200.0,40.3673,40.4711,40.2981,40.4296,320200.0
2008-11-11 12:30:00,58.44,58.49,58.2,58.29,301900.0,40.4296,40.4642,40.2635,40.3258,301900.0
2008-11-11 13:00:00,58.29,58.48,58.17,58.24,243700.0,40.3258,40.4572,40.2428,40.2912,243700.0
2008-11-11 13:30:00,58.24,58.82,58.23,58.76,428700.0,40.2912,40.6925,40.2843,40.6509,428700.0
2008-11-11 14:00:00,58.75,59.12,58.48,59.1,557000.0,40.644,40.9,40.4572,40.8862,557000.0
2008-11-11 14:30:00,59.12,59.31,58.29,58.4,713700.0,40.9,41.0314,40.3258,40.4019,713700.0
2008-11-11 15:00:00,58.4,58.82,58.32,58.45,544000.0,40.4019,40.6925,40.3466,40.4365,544000.0
2008-11-11 15:30:00,58.42,58.46,57.61,58.41,1317300.0,40.4157,40.4434,39.8554,40.4088,1317300.0
2008-11-12 09:30:00,57.5,58.15,57.4,57.49,650900.0,39.7793,40.2289,39.7101,39.7723,650900.0
2008-11-12 10:00:00,57.48,57.81,57.1,57.13,763900.0,39.7654,39.9937,39.5025,39.5233,763900.0
2008-11-12 10:30:00,57.12,57.43,56.3,57.0,920400.0,39.5164,39.7308,38.9491,39.4334,920400.0
2008-11-12 11:00:00,57.0,57.39,56.66,56.9,530500.0,39.4334,39.7032,39.1981,39.3642,530500.0
2008-11-12 11:30:00,56.9,57.04,56.31,56.73,516700.0,39.3642,39.461,38.956,39.2466,516700.0
2008-11-12 12:00:00,56.74,56.88,56.4,56.53,365700.0,39.2535,39.3503,39.0183,39.1082,365700.0
2008-11-12 12:30:00,56.51,56.72,56.41,56.68,271500.0,39.0944,39.2396,39.0252,39.212,271500.0
2008-11-12 13:00:00,56.69,56.75,56.0,56.2,446300.0,39.2189,39.2604,38.7415,38.8799,446300.0
2008-11-12 13:30:00,56.2,56.2,55.6,55.84,458100.0,38.8799,38.8799,38.4648,38.6309,458100.0
2008-11-12 14:00:00,55.84,56.11,55.57,55.97,427800.0,38.6309,38.8176,38.4441,38.7208,427800.0
2008-11-12 14:30:00,55.97,56.26,55.82,55.88,484000.0,38.7208,38.9214,38.617,38.6585,484000.0
2008-11-12 15:00:00,55.87,56.02,55.6,55.73,454300.0,38.6516,38.7554,38.4648,38.5548,454300.0
2008-11-12 15:30:00,55.74,55.94,55.2,55.47,1685400.0,38.5617,38.7,38.1881,38.3749,1685400.0
2008-11-13 09:30:00,55.44,56.93,55.3,56.4,1323300.0,38.3541,39.3849,38.2573,39.0183,1323300.0
2008-11-13 10:00:00,56.39,57.33,56.35,57.33,1072700.0,39.0114,39.6617,38.9837,39.6617,1072700.0
2008-11-13 10:30:00,57.35,57.4,56.95,57.25,626800.0,39.6755,39.7101,39.3988,39.6063,626800.0
2008-11-13 11:00:00,57.25,57.31,56.61,57.04,580300.0,39.6063,39.6478,39.1636,39.461,580300.0
2008-11-13 11:30:00,57.04,57.16,56.84,57.07,550500.0,39.461,39.544,39.3227,39.4818,550500.0
2008-11-13 12:00:00,57.05,57.25,56.85,57.04,461400.0,39.4679,39.6063,39.3296,39.461,461400.0
2008-11-13 12:30:00,57.03,57.12,56.05,56.06,727000.0,39.4541,39.5164,38.7761,38.7831,727000.0
2008-11-13 13:00:00,56.05,56.88,56.04,56.65,799600.0,38.7761,39.3503,38.7692,39.1912,799600.0
2008-11-13 13:30:00,56.65,57.0,56.19,56.29,1286700.0,39.1912,39.4334,38.873,38.9422,1286700.0
2008-11-13 14:00:00,56.29,57.07,55.96,56.84,835500.0,38.9422,39.4818,38.7139,39.3227,835500.0
2008-11-13 14:30:00,56.84,57.91,56.79,57.28,920300.0,39.3227,40.0629,39.2881,39.6271,920300.0
2008-11-13 15:00:00,57.26,58.5,56.94,58.49,950000.0,39.6132,40.4711,39.3918,40.4642,950000.0
2008-11-13 15:30:00,58.5,59.62,58.34,59.6,2200600.0,40.4711,41.2459,40.3604,41.2321,2200600.0
2008-11-14 09:30:00,58.69,59.6,58.16,59.24,1088700.0,40.6025,41.2321,40.2359,40.983,1088700.0
2008-11-14 10:00:00,59.2,59.46,57.97,58.4,752800.0,40.9553,41.1352,40.1044,40.4019,752800.0
2008-11-14 10:30:00,58.38,59.05,58.36,58.91,499100.0,40.3881,40.8516,40.3742,40.7547,499100.0
2008-11-14 11:00:00,58.92,59.04,58.56,58.76,372200.0,40.7616,40.8447,40.5126,40.6509,372200.0
2008-11-14 11:30:00,58.78,58.78,58.37,58.43,458700.0,40.6648,40.6648,40.3811,40.4227,458700.0
2008-11-14 12:00:00,58.45,58.78,58.0,58.31,483900.0,40.4365,40.6648,40.1252,40.3396,483900.0
2008-11-14 12:30:00,58.32,59.31,58.22,58.86,503600.0,40.3466,41.0314,40.2774,40.7201,503600.0
2008-11-14 13:00:00,58.88,59.02,58.56,58.99,321400.0,40.734,40.8308,40.5126,40.8101,321400.0
2008-11-14 13:30:00,59.01,59.5,58.92,59.28,588800.0,40.8239,41.1629,40.7616,41.0107,588800.0
2008-11-14 14:00:00,59.28,59.9,59.06,59.41,617500.0,41.0107,41.4396,40.8585,41.1006,617500.0
2008-11-14 14:30:00,59.41,59.95,59.08,59.92,722800.0,41.1006,41.4742,40.8723,41.4535,722800.0
2008-11-14 15:00:00,59.91,60.0,59.14,59.39,685700.0,41.4465,41.5088,40.9138,41.0868,685700.0
2008-11-14 15:30:00,59.37,59.45,57.89,58.23,2173900.0,41.073,41.1283,40.0491,40.2843,2173900.0
2008-11-17 09:30:00,57.14,58.38,56.62,58.18,819700.0,39.5302,40.3881,39.1705,40.2497,819700.0
2008-11-17 10:00:00,58.21,58.28,57.15,57.36,649400.0,40.2705,40.3189,39.5371,39.6824,649400.0
2008-11-17 10:30:00,57.34,57.67,56.95,57.03,404000.0,39.6686,39.8969,39.3988,39.4541,404000.0
2008-11-17 11:00:00,57.02,57.52,56.75,56.77,461600.0,39.4472,39.7931,39.2604,39.2742,461600.0
2008-11-17 11:30:00,56.78,57.66,56.48,57.51,630100.0,39.2812,39.89,39.0736,39.7862,630100.0
2008-11-17 12:00:00,57.5,58.0,57.46,57.83,529400.0,39.7793,40.1252,39.7516,40.0076,529400.0
2008-11-17 12:30:00,57.83,57.92,57.58,57.71,401700.0,40.0076,40.0698,39.8346,39.9245,401700.0
2008-11-17 13:00:00,57.71,57.79,57.02,57.2,320900.0,39.9245,39.9799,39.4472,39.5717,320900.0
2008-11-17 13:30:00,57.19,57.33,56.68,56.99,341200.0,39.5648,39.6617,39.212,39.4264,341200.0
2008-11-17 14:00:00,56.97,57.25,56.57,56.7,472300.0,39.4126,39.6063,39.1359,39.2258,472300.0
2008-11-17 14:30:00,56.73,57.06,56.37,56.58,645400.0,39.2466,39.4749,38.9975,39.1428,645400.0
2008-11-17 15:00:00,56.58,57.48,56.42,57.14,709200.0,39.1428,39.7654,39.0321,39.5302,709200.0
2008-11-17 15:30:00,57.13,57.33,55.9,56.06,1614500.0,39.5233,39.6617,38.6724,38.7831,1614500.0
2008-11-18 09:30:00,55.93,56.27,55.3,56.09,950800.0,38.6931,38.9283,38.2573,38.8038,950800.0
2008-11-18 10:00:00,56.09,56.51,55.68,56.46,569000.0,38.8038,39.0944,38.5202,39.0598,569000.0
2008-11-18 10:30:00,56.46,56.77,56.14,56.54,442100.0,39.0598,39.2742,38.8384,39.1151,442100.0
2008-11-18 11:00:00,56.51,56.52,55.66,55.74,576200.0,39.0944,39.1013,38.5063,38.5617,576200.0
2008-11-18 11:30:00,55.73,56.41,55.71,56.3,402500.0,38.5548,39.0252,38.5409,38.9491,402500.0
2008-11-18 12:00:00,56.28,56.3,55.88,55.98,381400.0,38.9353,38.9491,38.6585,38.7277,381400.0
2008-11-18 12:30:00,55.95,56.1,55.68,55.88,399500.0,38.707,38.8107,38.5202,38.6585,399500.0
2008-11-18 13:00:00,55.89,55.89,55.42,55.7,601800.0,38.6654,38.6654,38.3403,38.534,601800.0
2008-11-18 13:30:00,55.72,55.72,55.03,55.27,811600.0,38.5478,38.5478,38.0705,38.2365,811600.0
2008-11-18 14:00:00,55.27,55.3,54.65,55.08,825200.0,38.2365,38.2573,37.8076,38.1051,825200.0
2008-11-18 14:30:00,55.06,55.06,53.45,53.73,1045500.0,38.0912,38.0912,36.9774,37.1711,1045500.0
2008-11-18 15:00:00,53.76,54.65,53.63,54.37,1038600.0,37.1919,37.8076,37.1019,37.6139,1038600.0
2008-11-18 15:30:00,54.37,56.31,54.1,56.31,2282300.0,37.6139,38.956,37.4271,38.956,2282300.0
2008-11-19 09:30:00,56.38,56.82,55.66,56.05,932400.0,39.0044,39.3088,38.5063,38.7761,932400.0
2008-11-19 10:00:00,56.06,56.8,55.99,56.66,687400.0,38.7831,39.295,38.7346,39.1981,687400.0
2008-11-19 10:30:00,56.66,56.76,55.99,56.03,440900.0,39.1981,39.2673,38.7346,38.7623,440900.0
2008-11-19 11:00:00,56.03,56.36,55.54,55.58,646500.0,38.7623,38.9906,38.4233,38.451,646500.0
2008-11-19 11:30:00,55.59,55.78,54.9,55.54,426600.0,38.4579,38.5893,37.9805,38.4233,426600.0
2008-11-19 12:00:00,55.53,55.72,55.11,55.16,513300.0,38.4164,38.5478,38.1258,38.1604,513300.0
2008-11-19 12:30:00,55.19,55.6,55.12,55.42,310700.0,38.1812,38.4648,38.1327,38.3403,310700.0
2008-11-19 13:00:00,55.43,55.72,55.24,55.25,480900.0,38.3472,38.5478,38.2158,38.2227,480900.0
2008-11-19 13:30:00,55.24,55.75,55.01,55.64,395200.0,38.2158,38.5686,38.0566,38.4925,395200.0
2008-11-19 14:00:00,55.63,55.63,54.92,55.07,410700.0,38.4856,38.4856,37.9944,38.0982,410700.0
2008-11-19 14:30:00,55.06,56.06,54.97,55.83,532600.0,38.0912,38.7831,38.029,38.6239,532600.0
2008-11-19 15:00:00,55.83,56.03,54.6,54.91,880100.0,38.6239,38.7623,37.773,37.9875,880100.0
2008-11-19 15:30:00,54.91,55.24,53.64,53.68,1964800.0,37.9875,38.2158,37.1089,37.1365,1964800.0
2008-11-20 09:30:00,53.36,54.73,53.0,53.01,1637700.0,36.9152,37.8629,36.6661,36.673,1637700.0
2008-11-20 10:00:00,53.01,53.58,52.49,53.48,1418600.0,36.673,37.0674,36.3133,36.9982,1418600.0
2008-11-20 10:30:00,53.48,54.51,53.37,54.2,842700.0,36.9982,37.7107,36.9221,37.4963,842700.0
2008-11-20 11:00:00,54.19,54.55,53.35,53.67,691700.0,37.4894,37.7384,36.9082,37.1296,691700.0
2008-11-20 11:30:00,53.66,53.83,53.16,53.19,412600.0,37.1227,37.2403,36.7768,36.7975,412600.0
2008-11-20 12:00:00,53.18,53.77,52.91,53.65,519000.0,36.7906,37.1988,36.6038,37.1158,519000.0
2008-11-20 12:30:00,53.67,54.24,53.65,53.77,577800.0,37.1296,37.524,37.1158,37.1988,577800.0
2008-11-20 13:00:00,53.75,53.98,53.06,53.41,541900.0,37.185,37.3441,36.7076,36.9497,541900.0
2008-11-20 13:30:00,53.38,53.93,53.0,53.88,614800.0,36.929,37.3095,36.6661,37.2749,614800.0
2008-11-20 14:00:00,53.87,53.95,52.4,52.43,787400.0,37.268,37.3233,36.251,36.2718,787400.0
2008-11-20 14:30:00,52.43,52.74,52.11,52.4,814600.0,36.2718,36.4862,36.0504,36.251,814600.0
2008-11-20 15:00:00,52.41,52.52,51.51,51.66,973800.0,36.2579,36.334,35.6353,35.7391,973800.0
2008-11-20 15:30:00,51.66,51.89,50.09,50.41,2905300.0,35.7391,35.8982,34.6529,34.8743,2905300.0
2008-11-21 09:30:00,51.86,52.23,51.42,52.03,2470800.0,35.8774,36.1334,35.573,35.995,2470800.0
2008-11-21 10:00:00,52.03,52.19,51.85,52.03,1662400.0,35.995,36.1057,35.8705,35.995,1662400.0
2008-11-21 10:30:00,52.02,52.23,51.67,51.72,1306900.0,35.9881,36.1334,35.746,35.7806,1306900.0
2008-11-21 11:00:00,51.72,51.77,51.1,51.5,1157000.0,35.7806,35.8152,35.3517,35.6284,1157000.0
2008-11-21 11:30:00,51.5,52.26,51.5,52.12,793400.0,35.6284,36.1542,35.6284,36.0573,793400.0
2008-11-21 12:00:00,52.12,52.59,52.1,52.5,900800.0,36.0573,36.3825,36.0435,36.3202,900800.0
2008-11-21 12:30:00,52.5,53.17,52.16,52.19,766000.0,36.3202,36.7837,36.085,36.1057,766000.0
2008-11-21 13:00:00,52.19,52.58,52.01,52.34,689400.0,36.1057,36.3755,35.9812,36.2095,689400.0
2008-11-21 13:30:00,52.33,52.73,52.11,52.11,746500.0,36.2026,36.4793,36.0504,36.0504,746500.0
2008-11-21 14:00:00,52.12,52.82,52.0,52.67,771800.0,36.0573,36.5416,35.9743,36.4378,771800.0
2008-11-21 14:30:00,52.68,52.83,52.1,52.51,1102500.0,36.4447,36.5485,36.0435,36.3271,1102500.0
2008-11-21 15:00:00,52.51,53.85,52.5,53.75,1567500.0,36.3271,37.2541,36.3202,37.185,1567500.0
2008-11-21 15:30:00,53.74,55.08,53.51,54.9,3459500.0,37.178,38.1051,37.0189,37.9805,3459500.0
2008-11-24 09:30:00,55.74,55.98,54.99,55.8,1218200.0,38.5617,38.7277,38.0428,38.6032,1218200.0
2008-11-24 10:00:00,55.81,56.35,55.75,56.32,854500.0,38.6101,38.9837,38.5686,38.9629,854500.0
2008-11-24 10:30:00,56.33,56.36,55.47,55.64,883700.0,38.9698,38.9906,38.3749,38.4925,883700.0
2008-11-24 11:00:00,55.64,55.93,55.35,55.65,603800.0,38.4925,38.6931,38.2919,38.4994,603800.0
2008-11-24 11:30:00,55.6,56.01,55.42,55.71,596500.0,38.4648,38.7485,38.3403,38.5409,596500.0
2008-11-24 12:00:00,55.71,55.99,55.23,55.3,740200.0,38.5409,38.7346,38.2088,38.2573,740200.0
2008-11-24 12:30:00,55.32,55.52,55.05,55.32,452400.0,38.2711,38.4095,38.0843,38.2711,452400.0
2008-11-24 13:00:00,55.33,55.53,55.1,55.47,366000.0,38.278,38.4164,38.1189,38.3749,366000.0
2008-11-24 13:30:00,55.45,56.21,55.37,56.11,1039900.0,38.361,38.8868,38.3057,38.8176,1039900.0
2008-11-24 14:00:00,56.1,56.12,55.61,55.73,2087700.0,38.8107,38.8246,38.4717,38.5548,2087700.0
2008-11-24 14:30:00,55.75,55.86,55.45,55.59,404400.0,38.5686,38.6447,38.361,38.4579,404400.0
2008-11-24 15:00:00,55.6,55.93,55.42,55.85,808300.0,38.4648,38.6931,38.3403,38.6378,808300.0
2008-11-24 15:30:00,55.85,56.49,55.32,55.96,2508300.0,38.6378,39.0805,38.2711,38.7139,2508300.0
2008-11-25 09:30:00,57.52,57.6,55.02,55.12,1345900.0,39.7931,39.8484,38.0636,38.1327,1345900.0
2008-11-25 10:00:00,55.12,55.45,54.78,55.16,1330300.0,38.1327,38.361,37.8975,38.1604,1330300.0
2008-11-25 10:30:00,55.18,55.2,54.12,54.41,1225000.0,38.1743,38.1881,37.4409,37.6416,1225000.0
2008-11-25 11:00:00,54.44,54.87,54.29,54.86,566600.0,37.6623,37.9598,37.5585,37.9529,566600.0
2008-11-25 11:30:00,54.87,55.31,54.38,55.19,403200.0,37.9598,38.2642,37.6208,38.1812,403200.0
2008-11-25 12:00:00,55.19,55.22,54.41,54.72,715400.0,38.1812,38.2019,37.6416,37.856,715400.0
2008-11-25 12:30:00,54.73,55.06,54.5,54.88,615500.0,37.8629,38.0912,37.7038,37.9667,615500.0
2008-11-25 13:00:00,54.89,55.19,54.71,54.97,395200.0,37.9736,38.1812,37.8491,38.029,395200.0
2008-11-25 13:30:00,54.99,55.24,54.75,54.78,439700.0,38.0428,38.2158,37.8768,37.8975,439700.0
2008-11-25 14:00:00,54.77,54.9,54.53,54.54,609400.0,37.8906,37.9805,37.7246,37.7315,609400.0
2008-11-25 14:30:00,54.54,55.1,54.37,54.98,577200.0,37.7315,38.1189,37.6139,38.0359,577200.0
2008-11-25 15:00:00,54.98,55.28,54.57,54.95,803000.0,38.0359,38.2434,37.7523,38.0151,803000.0
2008-11-25 15:30:00,54.95,55.74,54.7,54.93,1478300.0,38.0151,38.5617,37.8422,38.0013,1478300.0
2008-11-26 09:30:00,54.13,55.09,54.1,54.95,751400.0,37.4479,38.112,37.4271,38.0151,751400.0
2008-11-26 10:00:00,54.92,55.45,54.73,55.33,549900.0,37.9944,38.361,37.8629,38.278,549900.0
2008-11-26 10:30:00,55.33,55.37,54.93,55.11,435900.0,38.278,38.3057,38.0013,38.1258,435900.0
2008-11-26 11:00:00,55.11,55.19,54.85,54.97,460200.0,38.1258,38.1812,37.946,38.029,460200.0
2008-11-26 11:30:00,54.97,55.13,54.84,54.93,451400.0,38.029,38.1397,37.939,38.0013,451400.0
2008-11-26 12:00:00,54.93,55.02,54.86,54.94,315800.0,38.0013,38.0636,37.9529,38.0082,315800.0
2008-11-26 12:30:00,54.92,55.06,54.9,54.97,264300.0,37.9944,38.0912,37.9805,38.029,264300.0
2008-11-26 13:00:00,54.97,55.15,54.83,54.99,363900.0,38.029,38.1535,37.9321,38.0428,363900.0
2008-11-26 13:30:00,54.98,55.04,54.84,54.95,338200.0,38.0359,38.0774,37.939,38.0151,338200.0
2008-11-26 14:00:00,54.93,55.2,54.85,55.0,354100.0,38.0013,38.1881,37.946,38.0497,354100.0
2008-11-26 14:30:00,54.99,55.48,54.99,55.36,391100.0,38.0428,38.3818,38.0428,38.2988,391100.0
2008-11-26 15:00:00,55.37,55.8,55.21,55.71,517800.0,38.3057,38.6032,38.195,38.5409,517800.0
2008-11-26 15:30:00,55.71,55.9,55.29,55.9,854500.0,38.5409,38.6724,38.2504,38.6724,854500.0
2008-11-28 09:30:00,55.46,55.99,55.18,55.44,465800.0,38.368,38.7346,38.1743,38.3541,465800.0
2008-11-28 10:00:00,55.44,55.54,55.23,55.24,197300.0,38.3541,38.4233,38.2088,38.2158,197300.0
2008-11-28 10:30:00,55.25,55.3,55.1,55.26,148300.0,38.2227,38.2573,38.1189,38.2296,148300.0
2008-11-28 11:00:00,55.26,55.52,55.17,55.43,156500.0,38.2296,38.4095,38.1673,38.3472,156500.0
2008-11-28 11:30:00,55.43,55.62,55.29,55.54,138200.0,38.3472,38.4787,38.2504,38.4233,138200.0
2008-11-28 12:00:00,55.54,55.59,55.28,55.32,153300.0,38.4233,38.4579,38.2434,38.2711,153300.0
2008-11-28 12:30:00,55.31,55.69,55.23,55.45,453100.0,38.2642,38.5271,38.2088,38.361,453100.0
2008-12-01 09:30:00,55.03,55.05,54.42,54.7,1024000.0,38.0705,38.0843,37.6485,37.8422,1024000.0
2008-12-01 10:00:00,54.7,54.91,54.58,54.89,646700.0,37.8422,37.9875,37.7592,37.9736,646700.0
2008-12-01 10:30:00,54.88,55.06,54.8,54.87,446000.0,37.9667,38.0912,37.9114,37.9598,446000.0
2008-12-01 11:00:00,54.87,55.9,54.83,55.34,698400.0,37.9598,38.6724,37.9321,38.2849,698400.0
2008-12-01 11:30:00,55.33,55.74,55.24,55.29,434600.0,38.278,38.5617,38.2158,38.2504,434600.0
2008-12-01 12:00:00,55.27,55.38,55.09,55.27,465900.0,38.2365,38.3126,38.112,38.2365,465900.0
2008-12-01 12:30:00,55.25,55.43,55.01,55.16,403700.0,38.2227,38.3472,38.0566,38.1604,403700.0
2008-12-01 13:00:00,55.15,55.61,55.15,55.45,364600.0,38.1535,38.4717,38.1535,38.361,364600.0
2008-12-01 13:30:00,55.45,55.57,55.15,55.42,439300.0,38.361,38.4441,38.1535,38.3403,439300.0
2008-12-01 14:00:00,55.43,56.05,55.38,55.94,537700.0,38.3472,38.7761,38.3126,38.7,537700.0
2008-12-01 14:30:00,55.93,56.58,55.81,56.23,718900.0,38.6931,39.1428,38.6101,38.9007,718900.0
2008-12-01 15:00:00,56.21,56.34,55.85,55.93,785100.0,38.8868,38.9768,38.6378,38.6931,785100.0
2008-12-01 15:30:00,55.93,55.95,54.78,54.79,1747400.0,38.6931,38.707,37.8975,37.9045,1747400.0
2008-12-02 09:30:00,54.86,55.8,54.78,55.14,881800.0,37.9529,38.6032,37.8975,38.1466,881800.0
2008-12-02 10:00:00,55.15,55.19,54.81,54.86,804500.0,38.1535,38.1812,37.9183,37.9529,804500.0
2008-12-02 10:30:00,54.87,55.07,54.85,55.0,436400.0,37.9598,38.0982,37.946,38.0497,436400.0
2008-12-02 11:00:00,55.0,55.02,54.85,54.95,522500.0,38.0497,38.0636,37.946,38.0151,522500.0
2008-12-02 11:30:00,54.96,55.04,54.83,55.0,689300.0,38.0221,38.0774,37.9321,38.0497,689300.0
2008-12-02 12:00:00,54.99,55.01,54.86,54.94,376800.0,38.0428,38.0566,37.9529,38.0082,376800.0
2008-12-02 12:30:00,54.96,54.99,54.8,54.88,413800.0,38.0221,38.0428,37.9114,37.9667,413800.0
2008-12-02 13:00:00,54.86,54.89,54.8,54.84,337400.0,37.9529,37.9736,37.9114,37.939,337400.0
2008-12-02 13:30:00,54.84,54.84,54.56,54.64,488500.0,37.939,37.939,37.7453,37.8007,488500.0
2008-12-02 14:00:00,54.63,54.69,53.67,53.8,821500.0,37.7938,37.8353,37.1296,37.2196,821500.0
2008-12-02 14:30:00,53.79,54.04,53.66,53.96,684400.0,37.2126,37.3856,37.1227,37.3302,684400.0
2008-12-02 15:00:00,53.96,54.86,53.83,54.71,758300.0,37.3302,37.9529,37.2403,37.8491,758300.0
2008-12-02 15:30:00,54.7,55.14,54.16,54.63,1218300.0,37.8422,38.1466,37.4686,37.7938,1218300.0
2008-12-03 09:30:00,53.63,54.84,53.5,54.5,753400.0,37.1019,37.939,37.012,37.7038,753400.0
2008-12-03 10:00:00,54.43,55.32,54.35,55.32,648300.0,37.6554,38.2711,37.6001,38.2711,648300.0
2008-12-03 10:30:00,55.33,55.89,55.25,55.84,627000.0,38.278,38.6654,38.2227,38.6309,627000.0
2008-12-03 11:00:00,55.85,57.0,55.82,56.65,835200.0,38.6378,39.4334,38.617,39.1912,835200.0
2008-12-03 11:30:00,56.65,56.71,56.31,56.59,627700.0,39.1912,39.2327,38.956,39.1497,627700.0
2008-12-03 12:00:00,56.59,56.7,56.05,56.11,458400.0,39.1497,39.2258,38.7761,38.8176,458400.0
2008-12-03 12:30:00,56.11,56.66,56.11,56.47,393000.0,38.8176,39.1981,38.8176,39.0667,393000.0
2008-12-03 13:00:00,56.48,56.51,56.03,56.05,304200.0,39.0736,39.0944,38.7623,38.7761,304200.0
2008-12-03 13:30:00,56.03,56.15,55.68,55.7,596600.0,38.7623,38.8453,38.5202,38.534,596600.0
2008-12-03 14:00:00,55.7,56.47,55.55,56.42,627700.0,38.534,39.0667,38.4302,39.0321,627700.0
2008-12-03 14:30:00,56.41,57.0,56.38,56.44,660500.0,39.0252,39.4334,39.0044,39.0459,660500.0
2008-12-03 15:00:00,56.45,56.89,56.08,56.76,548000.0,39.0529,39.3573,38.7969,39.2673,548000.0
2008-12-03 15:30:00,56.76,57.74,56.5,57.34,1650100.0,39.2673,39.9453,39.0875,39.6686,1650100.0
2008-12-04 09:30:00,56.85,57.5,56.35,56.72,788300.0,39.3296,39.7793,38.9837,39.2396,788300.0
2008-12-04 10:00:00,56.72,57.05,56.51,56.83,340800.0,39.2396,39.4679,39.0944,39.3157,340800.0
2008-12-04 10:30:00,56.85,57.25,56.78,57.15,423800.0,39.3296,39.6063,39.2812,39.5371,423800.0
2008-12-04 11:00:00,57.13,57.17,56.83,57.06,265500.0,39.5233,39.551,39.3157,39.4749,265500.0
2008-12-04 11:30:00,57.06,57.08,56.58,57.02,244200.0,39.4749,39.4887,39.1428,39.4472,244200.0
2008-12-04 12:00:00,57.02,57.04,56.64,56.88,252000.0,39.4472,39.461,39.1843,39.3503,252000.0
2008-12-04 12:30:00,56.87,57.07,56.77,56.88,243900.0,39.3434,39.4818,39.2742,39.3503,243900.0
2008-12-04 13:00:00,56.88,56.99,56.56,56.81,357800.0,39.3503,39.4264,39.129,39.3019,357800.0
2008-12-04 13:30:00,56.81,57.47,56.79,57.2,484900.0,39.3019,39.7585,39.2881,39.5717,484900.0
2008-12-04 14:00:00,57.19,57.59,57.02,57.09,535700.0,39.5648,39.8415,39.4472,39.4956,535700.0
2008-12-04 14:30:00,57.09,57.39,57.02,57.03,809100.0,39.4956,39.7032,39.4472,39.4541,809100.0
2008-12-04 15:00:00,57.02,57.13,56.02,56.04,1091200.0,39.4472,39.5233,38.7554,38.7692,1091200.0
2008-12-04 15:30:00,56.03,56.72,56.0,56.59,1375200.0,38.7623,39.2396,38.7415,39.1497,1375200.0
2008-12-05 09:30:00,56.29,56.89,55.56,55.79,663900.0,38.9422,39.3573,38.4371,38.5963,663900.0
2008-12-05 10:00:00,55.77,55.96,55.42,55.95,592500.0,38.5824,38.7139,38.3403,38.707,592500.0
2008-12-05 10:30:00,55.95,56.33,55.56,56.26,406400.0,38.707,38.9698,38.4371,38.9214,406400.0
2008-12-05 11:00:00,56.26,56.39,55.83,55.99,300500.0,38.9214,39.0114,38.6239,38.7346,300500.0
2008-12-05 11:30:00,56.0,56.36,55.92,56.25,300300.0,38.7415,38.9906,38.6862,38.9145,300300.0
2008-12-05 12:00:00,56.25,56.31,56.01,56.13,209100.0,38.9145,38.956,38.7485,38.8315,209100.0
2008-12-05 12:30:00,56.12,56.12,55.82,56.02,242000.0,38.8246,38.8246,38.617,38.7554,242000.0
2008-12-05 13:00:00,56.03,56.68,56.03,56.34,356700.0,38.7623,39.212,38.7623,38.9768,356700.0
2008-12-05 13:30:00,56.35,57.45,56.35,57.33,450900.0,38.9837,39.7447,38.9837,39.6617,450900.0
2008-12-05 14:00:00,57.37,57.43,56.63,56.7,480400.0,39.6893,39.7308,39.1774,39.2258,480400.0
2008-12-05 14:30:00,56.7,57.94,56.53,57.7,693200.0,39.2258,40.0837,39.1082,39.9176,693200.0
2008-12-05 15:00:00,57.69,57.9,57.28,57.51,825900.0,39.9107,40.056,39.6271,39.7862,825900.0
2008-12-05 15:30:00,57.52,57.93,57.23,57.35,2008700.0,39.7931,40.0767,39.5925,39.6755,2008700.0
2008-12-08 09:30:00,57.91,58.42,57.79,58.16,1496700.0,40.0629,40.4157,39.9799,40.2359,1496700.0
2008-12-08 10:00:00,58.16,58.64,57.82,57.82,855900.0,40.2359,40.5679,40.0006,40.0006,855900.0
2008-12-08 10:30:00,57.83,58.1,57.45,57.99,756400.0,40.0076,40.1944,39.7447,40.1183,756400.0
2008-12-08 11:00:00,57.95,58.06,57.2,57.33,728400.0,40.0906,40.1667,39.5717,39.6617,728400.0
2008-12-08 11:30:00,57.33,57.4,56.84,57.0,654400.0,39.6617,39.7101,39.3227,39.4334,654400.0
2008-12-08 12:00:00,57.0,57.53,56.99,57.5,392000.0,39.4334,39.8,39.4264,39.7793,392000.0
2008-12-08 12:30:00,57.49,57.71,57.21,57.32,287000.0,39.7723,39.9245,39.5786,39.6547,287000.0
2008-12-08 13:00:00,57.32,57.69,57.3,57.61,310700.0,39.6547,39.9107,39.6409,39.8554,310700.0
2008-12-08 13:30:00,57.59,57.59,57.1,57.41,446300.0,39.8415,39.8415,39.5025,39.717,446300.0
2008-12-08 14:00:00,57.42,58.0,57.35,57.92,338500.0,39.7239,40.1252,39.6755,40.0698,338500.0
2008-12-08 14:30:00,57.91,58.49,57.9,58.22,633400.0,40.0629,40.4642,40.056,40.2774,633400.0
2008-12-08 15:00:00,58.22,58.35,58.06,58.31,678800.0,40.2774,40.3673,40.1667,40.3396,678800.0
2008-12-08 15:30:00,58.31,58.42,57.8,58.06,1915100.0,40.3396,40.4157,39.9868,40.1667,1915100.0
2008-12-09 09:30:00,58.1,58.1,56.97,57.55,1251000.0,40.1944,40.1944,39.4126,39.8139,1251000.0
2008-12-09 10:00:00,57.55,58.09,57.48,57.55,712100.0,39.8139,40.1874,39.7654,39.8139,712100.0
2008-12-09 10:30:00,57.57,57.79,57.19,57.19,685400.0,39.8277,39.9799,39.5648,39.5648,685400.0
2008-12-09 11:00:00,57.2,57.41,57.13,57.25,597300.0,39.5717,39.717,39.5233,39.6063,597300.0
2008-12-09 11:30:00,57.25,58.07,57.16,57.91,468700.0,39.6063,40.1736,39.544,40.0629,468700.0
2008-12-09 12:00:00,57.91,58.2,57.68,57.96,354800.0,40.0629,40.2635,39.9038,40.0975,354800.0
2008-12-09 12:30:00,57.94,58.2,57.66,57.67,429600.0,40.0837,40.2635,39.89,39.8969,429600.0
2008-12-09 13:00:00,57.67,57.86,57.49,57.7,598300.0,39.8969,40.0283,39.7723,39.9176,598300.0
2008-12-09 13:30:00,57.7,58.0,57.57,57.73,498900.0,39.9176,40.1252,39.8277,39.9384,498900.0
2008-12-09 14:00:00,57.72,57.84,57.52,57.6,615000.0,39.9315,40.0145,39.7931,39.8484,615000.0
2008-12-09 14:30:00,57.6,57.88,57.51,57.69,617000.0,39.8484,40.0422,39.7862,39.9107,617000.0
2008-12-09 15:00:00,57.69,58.0,57.44,57.49,1003500.0,39.9107,40.1252,39.7378,39.7723,1003500.0
2008-12-09 15:30:00,57.43,58.25,57.4,57.97,1313100.0,39.7308,40.2981,39.7101,40.1044,1313100.0
2008-12-10 09:30:00,58.13,58.25,57.57,57.57,614900.0,40.2151,40.2981,39.8277,39.8277,614900.0
2008-12-10 10:00:00,57.57,57.92,57.49,57.78,613400.0,39.8277,40.0698,39.7723,39.973,613400.0
2008-12-10 10:30:00,57.79,57.83,57.01,57.05,804800.0,39.9799,40.0076,39.4403,39.4679,804800.0
2008-12-10 11:00:00,57.06,57.57,57.0,57.33,578400.0,39.4749,39.8277,39.4334,39.6617,578400.0
2008-12-10 11:30:00,57.33,57.73,57.25,57.51,401200.0,39.6617,39.9384,39.6063,39.7862,401200.0
2008-12-10 12:00:00,57.53,57.94,57.45,57.65,301200.0,39.8,40.0837,39.7447,39.883,301200.0
2008-12-10 12:30:00,57.65,57.92,57.6,57.85,392400.0,39.883,40.0698,39.8484,40.0214,392400.0
2008-12-10 13:00:00,57.85,58.02,57.77,57.84,304200.0,40.0214,40.139,39.9661,40.0145,304200.0
2008-12-10 13:30:00,57.82,57.99,57.57,57.64,427500.0,40.0006,40.1183,39.8277,39.8761,427500.0
2008-12-10 14:00:00,57.61,57.77,57.38,57.43,323000.0,39.8554,39.9661,39.6962,39.7308,323000.0
2008-12-10 14:30:00,57.47,57.88,57.4,57.73,509200.0,39.7585,40.0422,39.7101,39.9384,509200.0
2008-12-10 15:00:00,57.72,58.01,57.46,57.99,643600.0,39.9315,40.1321,39.7516,40.1183,643600.0
2008-12-10 15:30:00,57.99,58.24,57.63,58.06,851300.0,40.1183,40.2912,39.8692,40.1667,851300.0
2008-12-11 09:30:00,58.01,58.19,57.75,57.91,732400.0,40.1321,40.2566,39.9522,40.0629,732400.0
2008-12-11 10:00:00,57.92,58.29,57.71,58.13,726200.0,40.0698,40.3258,39.9245,40.2151,726200.0
2008-12-11 10:30:00,58.13,58.33,57.92,58.13,639600.0,40.2151,40.3535,40.0698,40.2151,639600.0
2008-12-11 11:00:00,58.13,58.18,57.97,58.05,585600.0,40.2151,40.2497,40.1044,40.1598,585600.0
2008-12-11 11:30:00,58.08,58.5,57.87,58.42,511300.0,40.1805,40.4711,40.0352,40.4157,511300.0
2008-12-11 12:00:00,58.43,58.67,58.24,58.38,504000.0,40.4227,40.5887,40.2912,40.3881,504000.0
2008-12-11 12:30:00,58.38,58.62,58.3,58.52,451900.0,40.3881,40.5541,40.3327,40.4849,451900.0
2008-12-11 13:00:00,58.52,58.83,58.07,58.23,429300.0,40.4849,40.6994,40.1736,40.2843,429300.0
2008-12-11 13:30:00,58.24,58.45,58.05,58.15,365700.0,40.2912,40.4365,40.1598,40.2289,365700.0
2008-12-11 14:00:00,58.14,58.31,58.11,58.15,371100.0,40.222,40.3396,40.2013,40.2289,371100.0
2008-12-11 14:30:00,58.15,58.2,57.59,57.59,722200.0,40.2289,40.2635,39.8415,39.8415,722200.0
2008-12-11 15:00:00,57.58,57.58,57.13,57.38,949500.0,39.8346,39.8346,39.5233,39.6962,949500.0
2008-12-11 15:30:00,57.38,57.39,56.9,57.25,1410300.0,39.6962,39.7032,39.3642,39.6063,1410300.0
2008-12-12 09:30:00,56.06,57.98,56.04,57.73,1054200.0,38.7831,40.1113,38.7692,39.9384,1054200.0
2008-12-12 10:00:00,57.73,57.84,57.01,57.08,744000.0,39.9384,40.0145,39.4403,39.4887,744000.0
2008-12-12 10:30:00,57.1,57.62,57.04,57.59,581800.0,39.5025,39.8623,39.461,39.8415,581800.0
2008-12-12 11:00:00,57.59,57.85,57.47,57.6,448800.0,39.8415,40.0214,39.7585,39.8484,448800.0
2008-12-12 11:30:00,57.59,57.81,57.5,57.55,371800.0,39.8415,39.9937,39.7793,39.8139,371800.0
2008-12-12 12:00:00,57.54,57.69,57.5,57.63,244900.0,39.8069,39.9107,39.7793,39.8692,244900.0
2008-12-12 12:30:00,57.63,58.19,57.54,58.02,283700.0,39.8692,40.2566,39.8069,40.139,283700.0
2008-12-12 13:00:00,58.03,58.12,57.63,57.71,303400.0,40.1459,40.2082,39.8692,39.9245,303400.0
2008-12-12 13:30:00,57.73,57.75,57.47,57.71,330800.0,39.9384,39.9522,39.7585,39.9245,330800.0
2008-12-12 14:00:00,57.71,58.06,57.48,57.58,399200.0,39.9245,40.1667,39.7654,39.8346,399200.0
2008-12-12 14:30:00,57.59,58.21,57.34,58.01,493400.0,39.8415,40.2705,39.6686,40.1321,493400.0
2008-12-12 15:00:00,58.01,58.34,57.5,57.77,511600.0,40.1321,40.3604,39.7793,39.9661,511600.0
2008-12-12 15:30:00,57.76,58.14,57.55,58.13,966900.0,39.9591,40.222,39.8139,40.2151,966900.0
2008-12-15 09:30:00,57.78,58.49,57.56,58.05,536100.0,39.973,40.4642,39.8208,40.1598,536100.0
2008-12-15 10:00:00,58.03,58.1,57.75,57.76,383800.0,40.1459,40.1944,39.9522,39.9591,383800.0
2008-12-15 10:30:00,57.78,57.88,57.6,57.74,427300.0,39.973,40.0422,39.8484,39.9453,427300.0
2008-12-15 11:00:00,57.74,57.96,57.5,57.88,301400.0,39.9453,40.0975,39.7793,40.0422,301400.0
2008-12-15 11:30:00,57.88,57.99,57.68,57.9,203000.0,40.0422,40.1183,39.9038,40.056,203000.0
2008-12-15 12:00:00,57.89,58.0,57.76,57.9,222300.0,40.0491,40.1252,39.9591,40.056,222300.0
2008-12-15 12:30:00,57.88,57.95,57.6,57.72,147200.0,40.0422,40.0906,39.8484,39.9315,147200.0
2008-12-15 13:00:00,57.69,57.79,57.58,57.61,252900.0,39.9107,39.9799,39.8346,39.8554,252900.0
2008-12-15 13:30:00,57.62,57.95,57.58,57.85,291200.0,39.8623,40.0906,39.8346,40.0214,291200.0
2008-12-15 14:00:00,57.84,57.96,57.66,57.67,251000.0,40.0145,40.0975,39.89,39.8969,251000.0
2008-12-15 14:30:00,57.67,57.88,57.66,57.73,223800.0,39.8969,40.0422,39.89,39.9384,223800.0
2008-12-15 15:00:00,57.71,57.86,57.44,57.54,344600.0,39.9245,40.0283,39.7378,39.8069,344600.0
2008-12-15 15:30:00,57.54,58.47,57.5,57.74,1142300.0,39.8069,40.4503,39.7793,39.9453,1142300.0
2008-12-16 09:30:00,57.99,58.96,57.89,58.58,706500.0,40.1183,40.7893,40.0491,40.5264,706500.0
2008-12-16 10:00:00,58.56,58.66,58.24,58.42,365400.0,40.5126,40.5818,40.2912,40.4157,365400.0
2008-12-16 10:30:00,58.4,58.5,58.15,58.35,431800.0,40.4019,40.4711,40.2289,40.3673,431800.0
2008-12-16 11:00:00,58.36,58.4,58.04,58.23,244800.0,40.3742,40.4019,40.1528,40.2843,244800.0
2008-12-16 11:30:00,58.22,58.42,58.22,58.23,274600.0,40.2774,40.4157,40.2774,40.2843,274600.0
2008-12-16 12:00:00,58.22,58.25,57.99,58.17,290400.0,40.2774,40.2981,40.1183,40.2428,290400.0
2008-12-16 12:30:00,58.16,58.19,57.95,57.96,304100.0,40.2359,40.2566,40.0906,40.0975,304100.0
2008-12-16 13:00:00,57.97,58.24,57.88,58.15,399400.0,40.1044,40.2912,40.0422,40.2289,399400.0
2008-12-16 13:30:00,58.15,58.24,57.9,57.93,309300.0,40.2289,40.2912,40.056,40.0767,309300.0
2008-12-16 14:00:00,57.93,58.5,57.84,58.47,471900.0,40.0767,40.4711,40.0145,40.4503,471900.0
2008-12-16 14:30:00,58.48,58.9,58.28,58.53,760300.0,40.4572,40.7478,40.3189,40.4918,760300.0
2008-12-16 15:00:00,58.53,59.14,58.18,58.76,1007700.0,40.4918,40.9138,40.2497,40.6509,1007700.0
2008-12-16 15:30:00,58.76,59.5,58.69,59.22,1282800.0,40.6509,41.1629,40.6025,40.9692,1282800.0
2008-12-17 09:30:00,58.99,59.5,58.73,59.23,514100.0,40.8101,41.1629,40.6302,40.9761,514100.0
2008-12-17 10:00:00,59.23,59.28,58.51,58.6,583700.0,40.9761,41.0107,40.478,40.5403,583700.0
2008-12-17 10:30:00,58.61,59.5,58.56,59.3,572500.0,40.5472,41.1629,40.5126,41.0245,572500.0
2008-12-17 11:00:00,59.31,59.46,58.97,58.97,271900.0,41.0314,41.1352,40.7962,40.7962,271900.0
2008-12-17 11:30:00,58.97,59.2,58.73,59.11,180400.0,40.7962,40.9553,40.6302,40.8931,180400.0
2008-12-17 12:00:00,59.11,59.52,59.01,59.33,331500.0,40.8931,41.1767,40.8239,41.0453,331500.0
2008-12-17 12:30:00,59.35,59.44,59.02,59.29,237700.0,41.0591,41.1214,40.8308,41.0176,237700.0
2008-12-17 13:00:00,59.28,59.37,59.02,59.06,222700.0,41.0107,41.073,40.8308,40.8585,222700.0
2008-12-17 13:30:00,59.05,59.28,58.88,59.04,335600.0,40.8516,41.0107,40.734,40.8447,335600.0
2008-12-17 14:00:00,59.04,59.39,59.02,59.04,457400.0,40.8447,41.0868,40.8308,40.8447,457400.0
2008-12-17 14:30:00,59.04,59.1,58.7,58.92,414400.0,40.8447,40.8862,40.6094,40.7616,414400.0
2008-12-17 15:00:00,58.93,59.17,58.53,58.7,364200.0,40.7686,40.9346,40.4918,40.6094,364200.0
2008-12-17 15:30:00,58.71,59.1,58.41,58.44,832200.0,40.6164,40.8862,40.4088,40.4296,832200.0
2008-12-18 09:30:00,58.79,59.35,58.46,59.35,688400.0,40.6717,41.0591,40.4434,41.0591,688400.0
2008-12-18 10:00:00,59.35,59.71,59.24,59.48,374700.0,41.0591,41.3082,40.983,41.1491,374700.0
2008-12-18 10:30:00,59.47,60.0,59.45,59.87,514500.0,41.1421,41.5088,41.1283,41.4189,514500.0
2008-12-18 11:00:00,59.87,59.92,59.56,59.57,453900.0,41.4189,41.4535,41.2044,41.2113,453900.0
2008-12-18 11:30:00,59.58,59.6,59.26,59.34,608200.0,41.2182,41.2321,40.9969,41.0522,608200.0
2008-12-18 12:00:00,59.35,59.42,59.19,59.19,927100.0,41.0591,41.1075,40.9484,40.9484,927100.0
2008-12-18 12:30:00,59.23,59.37,59.19,59.28,250200.0,40.9761,41.073,40.9484,41.0107,250200.0
2008-12-18 13:00:00,59.28,59.35,59.04,59.07,471900.0,41.0107,41.0591,40.8447,40.8654,471900.0
2008-12-18 13:30:00,59.04,59.12,58.62,58.93,562300.0,40.8447,40.9,40.5541,40.7686,562300.0
2008-12-18 14:00:00,58.93,59.08,58.58,58.89,739400.0,40.7686,40.8723,40.5264,40.7409,739400.0
2008-12-18 14:30:00,58.88,58.95,58.57,58.59,800000.0,40.734,40.7824,40.5195,40.5333,800000.0
2008-12-18 15:00:00,58.59,58.64,57.53,57.61,883500.0,40.5333,40.5679,39.8,39.8554,883500.0
2008-12-18 15:30:00,57.61,58.17,57.6,58.02,2091800.0,39.8554,40.2428,39.8484,40.139,2091800.0
2008-12-19 09:30:00,58.03,59.12,57.94,58.77,3571100.0,40.1459,40.9,40.0837,40.6579,3571100.0
2008-12-19 10:00:00,58.77,59.27,58.73,59.15,686300.0,40.6579,41.0038,40.6302,40.9208,686300.0
2008-12-19 10:30:00,59.16,59.21,58.98,59.16,454200.0,40.9277,40.9623,40.8031,40.9277,454200.0
2008-12-19 11:00:00,59.18,59.19,58.83,58.88,473300.0,40.9415,40.9484,40.6994,40.734,473300.0
2008-12-19 11:30:00,58.88,58.97,58.34,58.46,443500.0,40.734,40.7962,40.3604,40.4434,443500.0
2008-12-19 12:00:00,58.46,58.48,58.03,58.19,312700.0,40.4434,40.4572,40.1459,40.2566,312700.0
2008-12-19 12:30:00,58.2,58.51,58.17,58.26,377100.0,40.2635,40.478,40.2428,40.305,377100.0
2008-12-19 13:00:00,58.27,58.59,58.21,58.5,437800.0,40.312,40.5333,40.2705,40.4711,437800.0
2008-12-19 13:30:00,58.5,59.0,58.5,58.78,435200.0,40.4711,40.817,40.4711,40.6648,435200.0
2008-12-19 14:00:00,58.77,58.85,58.02,58.17,499900.0,40.6579,40.7132,40.139,40.2428,499900.0
2008-12-19 14:30:00,58.19,58.31,58.05,58.07,403200.0,40.2566,40.3396,40.1598,40.1736,403200.0
2008-12-19 15:00:00,58.07,58.08,57.73,57.79,722700.0,40.1736,40.1805,39.9384,39.9799,722700.0
2008-12-19 15:30:00,57.79,58.16,57.52,57.82,1424700.0,39.9799,40.2359,39.7931,40.0006,1424700.0
2008-12-22 09:30:00,57.96,58.42,57.14,58.23,739900.0,40.0975,40.4157,39.5302,40.2843,739900.0
2008-12-22 10:00:00,58.23,58.32,58.03,58.15,352300.0,40.2843,40.3466,40.1459,40.2289,352300.0
2008-12-22 10:30:00,58.14,58.42,58.1,58.38,300900.0,40.222,40.4157,40.1944,40.3881,300900.0
2008-12-22 11:00:00,58.38,58.52,58.2,58.32,253700.0,40.3881,40.4849,40.2635,40.3466,253700.0
2008-12-22 11:30:00,58.34,58.34,57.66,58.13,334200.0,40.3604,40.3604,39.89,40.2151,334200.0
2008-12-22 12:00:00,58.13,58.21,58.02,58.09,216300.0,40.2151,40.2705,40.139,40.1874,216300.0
2008-12-22 12:30:00,58.08,58.14,57.91,58.0,227000.0,40.1805,40.222,40.0629,40.1252,227000.0
2008-12-22 13:00:00,57.98,58.17,57.98,58.06,156200.0,40.1113,40.2428,40.1113,40.1667,156200.0
2008-12-22 13:30:00,58.06,58.07,57.5,57.67,218200.0,40.1667,40.1736,39.7793,39.8969,218200.0
2008-12-22 14:00:00,57.66,57.75,57.04,57.13,245100.0,39.89,39.9522,39.461,39.5233,245100.0
2008-12-22 14:30:00,57.13,57.26,56.87,56.89,296500.0,39.5233,39.6132,39.3434,39.3573,296500.0
2008-12-22 15:00:00,56.92,57.04,56.48,56.52,645100.0,39.378,39.461,39.0736,39.1013,645100.0
2008-12-22 15:30:00,56.53,57.23,56.52,57.14,1036000.0,39.1082,39.5925,39.1013,39.5302,1036000.0
2008-12-23 09:30:00,57.56,58.4,57.51,57.85,546300.0,39.8208,40.4019,39.7862,40.0214,546300.0
2008-12-23 10:00:00,57.84,58.06,57.64,58.05,446100.0,40.0145,40.1667,39.8761,40.1598,446100.0
2008-12-23 10:30:00,58.05,58.6,58.05,58.5,413400.0,40.1598,40.5403,40.1598,40.4711,413400.0
2008-12-23 11:00:00,58.5,58.66,58.13,58.22,350400.0,40.4711,40.5818,40.2151,40.2774,350400.0
2008-12-23 11:30:00,58.24,58.36,57.89,57.9,240400.0,40.2912,40.3742,40.0491,40.056,240400.0
2008-12-23 12:00:00,57.92,57.93,57.46,57.77,316200.0,40.0698,40.0767,39.7516,39.9661,316200.0
2008-12-23 12:30:00,57.77,57.78,57.36,57.57,238800.0,39.9661,39.973,39.6824,39.8277,238800.0
2008-12-23 13:00:00,57.57,57.77,57.43,57.6,161000.0,39.8277,39.9661,39.7308,39.8484,161000.0
2008-12-23 13:30:00,57.61,57.83,57.54,57.78,146300.0,39.8554,40.0076,39.8069,39.973,146300.0
2008-12-23 14:00:00,57.81,57.84,57.63,57.66,153600.0,39.9937,40.0145,39.8692,39.89,153600.0
2008-12-23 14:30:00,57.66,57.72,57.22,57.34,278300.0,39.89,39.9315,39.5856,39.6686,278300.0
2008-12-23 15:00:00,57.33,57.59,57.15,57.43,298800.0,39.6617,39.8415,39.5371,39.7308,298800.0
2008-12-23 15:30:00,57.42,57.61,57.26,57.39,491600.0,39.7239,39.8554,39.6132,39.7032,491600.0
2008-12-24 09:30:00,57.38,57.96,57.33,57.36,367300.0,39.6962,40.0975,39.6617,39.6824,367300.0
2008-12-24 10:00:00,57.34,57.5,57.22,57.5,154200.0,39.6686,39.7793,39.5856,39.7793,154200.0
2008-12-24 10:30:00,57.5,57.73,57.4,57.43,182400.0,39.7793,39.9384,39.7101,39.7308,182400.0
2008-12-24 11:00:00,57.45,57.53,57.24,57.25,145700.0,39.7447,39.8,39.5994,39.6063,145700.0
2008-12-24 11:30:00,57.25,57.26,57.02,57.03,177100.0,39.6063,39.6132,39.4472,39.4541,177100.0
2008-12-24 12:00:00,57.03,57.13,56.88,56.95,136400.0,39.4541,39.5233,39.3503,39.3988,136400.0
2008-12-24 12:30:00,56.96,57.28,56.96,57.17,383700.0,39.4057,39.6271,39.4057,39.551,383700.0
2008-12-26 09:30:00,56.73,57.93,56.52,56.92,200200.0,39.2466,40.0767,39.1013,39.378,200200.0
2008-12-26 10:00:00,56.93,57.21,56.91,57.18,84100.0,39.3849,39.5786,39.3711,39.5579,84100.0
2008-12-26 10:30:00,57.19,57.36,57.15,57.36,72000.0,39.5648,39.6824,39.5371,39.6824,72000.0
2008-12-26 11:00:00,57.37,57.37,57.11,57.12,71500.0,39.6893,39.6893,39.5095,39.5164,71500.0
2008-12-26 11:30:00,57.12,57.42,57.08,57.4,65000.0,39.5164,39.7239,39.4887,39.7101,65000.0
2008-12-26 12:00:00,57.4,57.44,57.24,57.39,74200.0,39.7101,39.7378,39.5994,39.7032,74200.0
2008-12-26 12:30:00,57.38,57.4,57.13,57.19,48600.0,39.6962,39.7101,39.5233,39.5648,48600.0
2008-12-26 13:00:00,57.17,57.24,57.13,57.2,52000.0,39.551,39.5994,39.5233,39.5717,52000.0
2008-12-26 13:30:00,57.22,57.34,57.21,57.23,75800.0,39.5856,39.6686,39.5786,39.5925,75800.0
2008-12-26 14:00:00,57.25,57.36,57.23,57.26,75800.0,39.6063,39.6824,39.5925,39.6132,75800.0
2008-12-26 14:30:00,57.25,57.34,57.25,57.33,91900.0,39.6063,39.6686,39.6063,39.6617,91900.0
2008-12-26 15:00:00,57.33,57.38,57.23,57.38,155000.0,39.6617,39.6962,39.5925,39.6962,155000.0
2008-12-26 15:30:00,57.38,57.52,57.2,57.34,310100.0,39.6962,39.7931,39.5717,39.6686,310100.0
2008-12-29 09:30:00,57.36,57.56,57.14,57.36,227800.0,39.6824,39.8208,39.5302,39.6824,227800.0
2008-12-29 10:00:00,57.33,57.38,56.55,56.66,269900.0,39.6617,39.6962,39.122,39.1981,269900.0
2008-12-29 10:30:00,56.65,56.84,56.5,56.53,236700.0,39.1912,39.3227,39.0875,39.1082,236700.0
2008-12-29 11:00:00,56.51,56.73,56.45,56.7,277000.0,39.0944,39.2466,39.0529,39.2258,277000.0
2008-12-29 11:30:00,56.7,56.81,56.64,56.75,179800.0,39.2258,39.3019,39.1843,39.2604,179800.0
2008-12-29 12:00:00,56.75,56.93,56.67,56.72,236000.0,39.2604,39.3849,39.2051,39.2396,236000.0
2008-12-29 12:30:00,56.72,56.74,56.52,56.52,181600.0,39.2396,39.2535,39.1013,39.1013,181600.0
2008-12-29 13:00:00,56.52,56.57,56.38,56.52,257900.0,39.1013,39.1359,39.0044,39.1013,257900.0
2008-12-29 13:30:00,56.51,56.6,56.37,56.39,251000.0,39.0944,39.1566,38.9975,39.0114,251000.0
2008-12-29 14:00:00,56.39,56.55,56.27,56.51,269800.0,39.0114,39.122,38.9283,39.0944,269800.0
2008-12-29 14:30:00,56.52,56.6,56.44,56.58,270100.0,39.1013,39.1566,39.0459,39.1428,270100.0
2008-12-29 15:00:00,56.59,56.74,56.58,56.64,413100.0,39.1497,39.2535,39.1428,39.1843,413100.0
2008-12-29 15:30:00,56.64,56.88,56.43,56.84,1387100.0,39.1843,39.3503,39.039,39.3227,1387100.0
2008-12-30 09:30:00,57.59,57.73,56.88,57.09,371400.0,39.8415,39.9384,39.3503,39.4956,371400.0
2008-12-30 10:00:00,57.08,57.5,57.02,57.42,243000.0,39.4887,39.7793,39.4472,39.7239,243000.0
2008-12-30 10:30:00,57.42,57.47,56.98,57.03,211400.0,39.7239,39.7585,39.4195,39.4541,211400.0
2008-12-30 11:00:00,57.05,57.12,56.85,56.98,267100.0,39.4679,39.5164,39.3296,39.4195,267100.0
2008-12-30 11:30:00,57.0,57.45,56.92,57.44,263100.0,39.4334,39.7447,39.378,39.7378,263100.0
2008-12-30 12:00:00,57.45,57.52,57.29,57.38,150300.0,39.7447,39.7931,39.634,39.6962,150300.0
2008-12-30 12:30:00,57.38,57.55,57.29,57.34,240300.0,39.6962,39.8139,39.634,39.6686,240300.0
2008-12-30 13:00:00,57.33,57.38,56.94,57.13,298100.0,39.6617,39.6962,39.3918,39.5233,298100.0
2008-12-30 13:30:00,57.11,57.13,56.94,56.94,171600.0,39.5095,39.5233,39.3918,39.3918,171600.0
2008-12-30 14:00:00,56.94,57.22,56.82,57.2,201800.0,39.3918,39.5856,39.3088,39.5717,201800.0
2008-12-30 14:30:00,57.18,57.29,57.06,57.07,211800.0,39.5579,39.634,39.4749,39.4818,211800.0
2008-12-30 15:00:00,57.08,57.19,56.82,56.93,298100.0,39.4887,39.5648,39.3088,39.3849,298100.0
2008-12-30 15:30:00,56.93,57.6,56.87,57.58,892900.0,39.3849,39.8484,39.3434,39.8346,892900.0
2008-12-31 09:30:00,57.11,57.75,57.06,57.49,388100.0,39.5095,39.9522,39.4749,39.7723,388100.0
2008-12-31 10:00:00,57.48,57.84,57.47,57.8,283300.0,39.7654,40.0145,39.7585,39.9868,283300.0
2008-12-31 10:30:00,57.81,57.97,57.66,57.95,278300.0,39.9937,40.1044,39.89,40.0906,278300.0
2008-12-31 11:00:00,57.94,58.15,57.83,58.14,281200.0,40.0837,40.2289,40.0076,40.222,281200.0
2008-12-31 11:30:00,58.14,58.22,57.85,57.92,275800.0,40.222,40.2774,40.0214,40.0698,275800.0
2008-12-31 12:00:00,57.93,58.02,57.86,57.89,186400.0,40.0767,40.139,40.0283,40.0491,186400.0
2008-12-31 12:30:00,57.88,57.98,57.77,57.96,196900.0,40.0422,40.1113,39.9661,40.0975,196900.0
2008-12-31 13:00:00,57.96,58.0,57.79,57.79,285700.0,40.0975,40.1252,39.9799,39.9799,285700.0
2008-12-31 13:30:00,57.8,58.2,57.8,58.03,275600.0,39.9868,40.2635,39.9868,40.1459,275600.0
2008-12-31 14:00:00,58.03,58.03,57.83,57.84,361800.0,40.1459,40.1459,40.0076,40.0145,361800.0
2008-12-31 14:30:00,57.85,57.87,57.63,57.8,389100.0,40.0214,40.0352,39.8692,39.9868,389100.0
2008-12-31 15:00:00,57.81,57.84,57.57,57.76,512800.0,39.9937,40.0145,39.8277,39.9591,512800.0
2008-12-31 15:30:00,57.76,58.04,57.5,57.67,1321200.0,39.9591,40.1528,39.7793,39.8969,1321200.0
2009-01-02 09:30:00,58.63,58.75,57.75,58.03,590100.0,40.561,40.644,39.9522,40.1459,590100.0
2009-01-02 10:00:00,58.01,58.3,57.95,58.06,308700.0,40.1321,40.3327,40.0906,40.1667,308700.0
2009-01-02 10:30:00,58.05,58.75,57.96,58.66,497400.0,40.1598,40.644,40.0975,40.5818,497400.0
2009-01-02 11:00:00,58.66,58.69,58.39,58.46,386400.0,40.5818,40.6025,40.395,40.4434,386400.0
2009-01-02 11:30:00,58.47,58.58,58.28,58.31,314000.0,40.4503,40.5264,40.3189,40.3396,314000.0
2009-01-02 12:00:00,58.32,58.41,58.12,58.32,242200.0,40.3466,40.4088,40.2082,40.3466,242200.0
2009-01-02 12:30:00,58.33,58.44,58.29,58.39,170400.0,40.3535,40.4296,40.3258,40.395,170400.0
2009-01-02 13:00:00,58.39,58.45,58.3,58.41,137800.0,40.395,40.4365,40.3327,40.4088,137800.0
2009-01-02 13:30:00,58.41,58.54,58.37,58.49,342600.0,40.4088,40.4988,40.3811,40.4642,342600.0
2009-01-02 14:00:00,58.48,58.65,58.3,58.58,375000.0,40.4572,40.5748,40.3327,40.5264,375000.0
2009-01-02 14:30:00,58.58,58.75,58.57,58.64,380000.0,40.5264,40.644,40.5195,40.5679,380000.0
2009-01-02 15:00:00,58.65,58.75,58.64,58.73,523700.0,40.5748,40.644,40.5679,40.6302,523700.0
2009-01-02 15:30:00,58.73,59.08,58.69,58.84,1312200.0,40.6302,40.8723,40.6025,40.7063,1312200.0
2009-01-05 09:30:00,59.22,59.4,58.0,58.04,871300.0,40.9692,41.0937,40.1252,40.1528,871300.0
2009-01-05 10:00:00,58.05,58.6,58.0,58.51,783100.0,40.1598,40.5403,40.1252,40.478,783100.0
2009-01-05 10:30:00,58.51,59.1,58.18,58.99,525300.0,40.478,40.8862,40.2497,40.8101,525300.0
2009-01-05 11:00:00,59.0,59.3,58.89,58.96,558700.0,40.817,41.0245,40.7409,40.7893,558700.0
2009-01-05 11:30:00,58.95,59.36,58.9,59.3,552400.0,40.7824,41.066,40.7478,41.0245,552400.0
2009-01-05 12:00:00,59.3,59.42,59.17,59.31,401000.0,41.0245,41.1075,40.9346,41.0314,401000.0
2009-01-05 12:30:00,59.31,59.39,58.77,58.98,435400.0,41.0314,41.0868,40.6579,40.8031,435400.0
2009-01-05 13:00:00,58.97,59.1,58.89,58.97,564300.0,40.7962,40.8862,40.7409,40.7962,564300.0
2009-01-05 13:30:00,58.97,59.57,58.88,59.03,511200.0,40.7962,41.2113,40.734,40.8377,511200.0
2009-01-05 14:00:00,59.04,59.17,58.65,58.67,752600.0,40.8447,40.9346,40.5748,40.5887,752600.0
2009-01-05 14:30:00,58.65,59.12,58.44,58.47,434800.0,40.5748,40.9,40.4296,40.4503,434800.0
2009-01-05 15:00:00,58.48,58.86,58.46,58.84,502700.0,40.4572,40.7201,40.4434,40.7063,502700.0
2009-01-05 15:30:00,58.84,59.65,58.82,59.65,1768600.0,40.7063,41.2667,40.6925,41.2667,1768600.0
2009-01-06 09:30:00,59.75,60.15,59.3,59.55,1071500.0,41.3358,41.6126,41.0245,41.1975,1071500.0
2009-01-06 10:00:00,59.57,59.74,58.29,58.3,1000700.0,41.2113,41.3289,40.3258,40.3327,1000700.0
2009-01-06 10:30:00,58.3,58.42,57.97,58.06,826800.0,40.3327,40.4157,40.1044,40.1667,826800.0
2009-01-06 11:00:00,58.08,58.48,58.08,58.38,683500.0,40.1805,40.4572,40.1805,40.3881,683500.0
2009-01-06 11:30:00,58.39,58.4,58.0,58.03,478500.0,40.395,40.4019,40.1252,40.1459,478500.0
2009-01-06 12:00:00,58.03,58.09,57.77,57.8,517300.0,40.1459,40.1874,39.9661,39.9868,517300.0
2009-01-06 12:30:00,57.8,58.01,57.75,57.99,525600.0,39.9868,40.1321,39.9522,40.1183,525600.0
2009-01-06 13:00:00,58.0,58.14,57.84,58.0,513700.0,40.1252,40.222,40.0145,40.1252,513700.0
2009-01-06 13:30:00,58.0,58.13,57.85,58.06,230000.0,40.1252,40.2151,40.0214,40.1667,230000.0
2009-01-06 14:00:00,58.07,58.34,57.87,58.27,539200.0,40.1736,40.3604,40.0352,40.312,539200.0
2009-01-06 14:30:00,58.25,58.46,58.17,58.36,306400.0,40.2981,40.4434,40.2428,40.3742,306400.0
2009-01-06 15:00:00,58.37,58.38,57.81,57.84,474800.0,40.3811,40.3881,39.9937,40.0145,474800.0
2009-01-06 15:30:00,57.86,58.34,57.78,58.34,1035600.0,40.0283,40.3604,39.973,40.3604,1035600.0
2009-01-07 09:30:00,57.83,58.54,57.8,58.38,578900.0,40.0076,40.4988,39.9868,40.3881,578900.0
2009-01-07 10:00:00,58.38,58.46,58.02,58.33,407900.0,40.3881,40.4434,40.139,40.3535,407900.0
2009-01-07 10:30:00,58.29,58.65,58.23,58.4,396200.0,40.3258,40.5748,40.2843,40.4019,396200.0
2009-01-07 11:00:00,58.37,58.74,58.21,58.6,322000.0,40.3811,40.6371,40.2705,40.5403,322000.0
2009-01-07 11:30:00,58.61,58.75,58.58,58.73,194600.0,40.5472,40.644,40.5264,40.6302,194600.0
2009-01-07 12:00:00,58.72,58.72,58.34,58.4,303400.0,40.6233,40.6233,40.3604,40.4019,303400.0
2009-01-07 12:30:00,58.41,58.41,58.14,58.26,234300.0,40.4088,40.4088,40.222,40.305,234300.0
2009-01-07 13:00:00,58.26,58.5,58.14,58.32,163400.0,40.305,40.4711,40.222,40.3466,163400.0
2009-01-07 13:30:00,58.32,58.45,57.92,57.99,271600.0,40.3466,40.4365,40.0698,40.1183,271600.0
2009-01-07 14:00:00,58.01,58.1,57.91,57.98,367800.0,40.1321,40.1944,40.0629,40.1113,367800.0
2009-01-07 14:30:00,57.99,58.07,57.77,57.86,344000.0,40.1183,40.1736,39.9661,40.0283,344000.0
2009-01-07 15:00:00,57.86,58.02,57.74,57.97,466600.0,40.0283,40.139,39.9453,40.1044,466600.0
2009-01-07 15:30:00,57.97,58.28,57.83,58.19,763700.0,40.1044,40.3189,40.0076,40.2566,763700.0
2009-01-08 09:30:00,58.11,58.69,58.01,58.66,466600.0,40.2013,40.6025,40.1321,40.5818,466600.0
2009-01-08 10:00:00,58.65,58.67,58.34,58.5,432600.0,40.5748,40.5887,40.3604,40.4711,432600.0
2009-01-08 10:30:00,58.5,58.76,58.45,58.54,344800.0,40.4711,40.6509,40.4365,40.4988,344800.0
2009-01-08 11:00:00,58.57,58.7,58.39,58.4,233600.0,40.5195,40.6094,40.395,40.4019,233600.0
2009-01-08 11:30:00,58.4,58.55,58.35,58.51,202400.0,40.4019,40.5057,40.3673,40.478,202400.0
2009-01-08 12:00:00,58.49,58.6,58.36,58.42,140000.0,40.4642,40.5403,40.3742,40.4157,140000.0
2009-01-08 12:30:00,58.4,58.56,58.34,58.37,191700.0,40.4019,40.5126,40.3604,40.3811,191700.0
2009-01-08 13:00:00,58.39,58.46,58.26,58.41,201100.0,40.395,40.4434,40.305,40.4088,201100.0
2009-01-08 13:30:00,58.41,58.56,58.39,58.45,163100.0,40.4088,40.5126,40.395,40.4365,163100.0
2009-01-08 14:00:00,58.45,58.77,58.39,58.59,313600.0,40.4365,40.6579,40.395,40.5333,313600.0
2009-01-08 14:30:00,58.58,58.77,58.48,58.75,343800.0,40.5264,40.6579,40.4572,40.644,343800.0
2009-01-08 15:00:00,58.75,58.9,58.69,58.87,524700.0,40.644,40.7478,40.6025,40.727,524700.0
2009-01-08 15:30:00,58.87,59.28,58.73,59.26,1387300.0,40.727,41.0107,40.6302,40.9969,1387300.0
2009-01-09 09:30:00,59.11,59.79,57.96,58.12,711100.0,40.8931,41.3635,40.0975,40.2082,711100.0
2009-01-09 10:00:00,58.12,58.39,58.05,58.23,369700.0,40.2082,40.395,40.1598,40.2843,369700.0
2009-01-09 10:30:00,58.22,58.57,58.1,58.49,412800.0,40.2774,40.5195,40.1944,40.4642,412800.0
2009-01-09 11:00:00,58.49,58.55,58.3,58.32,337600.0,40.4642,40.5057,40.3327,40.3466,337600.0
2009-01-09 11:30:00,58.29,58.38,58.01,58.17,238500.0,40.3258,40.3881,40.1321,40.2428,238500.0
2009-01-09 12:00:00,58.17,58.3,58.07,58.09,124300.0,40.2428,40.3327,40.1736,40.1874,124300.0
2009-01-09 12:30:00,58.09,58.38,58.08,58.12,209800.0,40.1874,40.3881,40.1805,40.2082,209800.0
2009-01-09 13:00:00,58.12,58.35,57.97,58.02,220900.0,40.2082,40.3673,40.1044,40.139,220900.0
2009-01-09 13:30:00,58.01,58.38,58.01,58.09,298400.0,40.1321,40.3881,40.1321,40.1874,298400.0
2009-01-09 14:00:00,58.09,58.34,58.07,58.16,193700.0,40.1874,40.3604,40.1736,40.2359,193700.0
2009-01-09 14:30:00,58.16,58.31,58.15,58.26,349200.0,40.2359,40.3396,40.2289,40.305,349200.0
2009-01-09 15:00:00,58.25,58.27,57.98,58.2,531100.0,40.2981,40.312,40.1113,40.2635,531100.0
2009-01-09 15:30:00,58.19,58.35,57.62,57.77,1143200.0,40.2566,40.3673,39.8623,39.9661,1143200.0
2009-01-12 09:30:00,57.48,57.72,57.0,57.41,995600.0,39.7654,39.9315,39.4334,39.717,995600.0
2009-01-12 10:00:00,57.39,57.47,57.01,57.25,493700.0,39.7032,39.7585,39.4403,39.6063,493700.0
2009-01-12 10:30:00,57.25,57.5,57.19,57.38,425300.0,39.6063,39.7793,39.5648,39.6962,425300.0
2009-01-12 11:00:00,57.39,57.41,56.98,57.0,542400.0,39.7032,39.717,39.4195,39.4334,542400.0
2009-01-12 11:30:00,57.0,57.1,56.98,57.03,513000.0,39.4334,39.5025,39.4195,39.4541,513000.0
2009-01-12 12:00:00,57.03,57.09,56.93,56.96,346500.0,39.4541,39.4956,39.3849,39.4057,346500.0
2009-01-12 12:30:00,56.96,57.01,56.61,56.64,323500.0,39.4057,39.4403,39.1636,39.1843,323500.0
2009-01-12 13:00:00,56.63,56.89,56.63,56.84,199900.0,39.1774,39.3573,39.1774,39.3227,199900.0
2009-01-12 13:30:00,56.84,56.95,56.73,56.78,253900.0,39.3227,39.3988,39.2466,39.2812,253900.0
2009-01-12 14:00:00,56.78,56.78,56.44,56.61,470700.0,39.2812,39.2812,39.0459,39.1636,470700.0
2009-01-12 14:30:00,56.61,56.76,56.34,56.7,434300.0,39.1636,39.2673,38.9768,39.2258,434300.0
2009-01-12 15:00:00,56.71,57.13,56.64,56.97,660600.0,39.2327,39.5233,39.1843,39.4126,660600.0
2009-01-12 15:30:00,56.98,57.15,56.65,57.06,1077600.0,39.4195,39.5371,39.1912,39.4749,1077600.0
2009-01-13 09:30:00,57.16,57.81,57.09,57.78,572800.0,39.544,39.9937,39.4956,39.973,572800.0
2009-01-13 10:00:00,57.79,58.03,57.57,57.64,484800.0,39.9799,40.1459,39.8277,39.8761,484800.0
2009-01-13 10:30:00,57.64,57.67,57.26,57.4,391700.0,39.8761,39.8969,39.6132,39.7101,391700.0
2009-01-13 11:00:00,57.38,57.53,57.21,57.38,334500.0,39.6962,39.8,39.5786,39.6962,334500.0
2009-01-13 11:30:00,57.37,57.52,57.05,57.29,385000.0,39.6893,39.7931,39.4679,39.634,385000.0
2009-01-13 12:00:00,57.29,57.66,57.26,57.66,249500.0,39.634,39.89,39.6132,39.89,249500.0
2009-01-13 12:30:00,57.66,57.83,57.47,57.49,346500.0,39.89,40.0076,39.7585,39.7723,346500.0
2009-01-13 13:00:00,57.49,57.67,57.33,57.47,222000.0,39.7723,39.8969,39.6617,39.7585,222000.0
2009-01-13 13:30:00,57.48,57.63,57.37,57.53,316600.0,39.7654,39.8692,39.6893,39.8,316600.0
2009-01-13 14:00:00,57.53,57.65,57.31,57.38,353200.0,39.8,39.883,39.6478,39.6962,353200.0
2009-01-13 14:30:00,57.39,57.76,57.38,57.47,606600.0,39.7032,39.9591,39.6962,39.7585,606600.0
2009-01-13 15:00:00,57.46,57.56,57.21,57.53,694200.0,39.7516,39.8208,39.5786,39.8,694200.0
2009-01-13 15:30:00,57.52,57.87,57.23,57.78,1367000.0,39.7931,40.0352,39.5925,39.973,1367000.0
2009-01-14 09:30:00,56.89,57.26,56.7,56.76,485300.0,39.3573,39.6132,39.2258,39.2673,485300.0
2009-01-14 10:00:00,56.77,56.85,56.43,56.58,513300.0,39.2742,39.3296,39.039,39.1428,513300.0
2009-01-14 10:30:00,56.57,56.62,56.25,56.36,723800.0,39.1359,39.1705,38.9145,38.9906,723800.0
2009-01-14 11:00:00,56.36,56.43,56.0,56.39,522200.0,38.9906,39.039,38.7415,39.0114,522200.0
2009-01-14 11:30:00,56.4,56.6,56.25,56.58,284500.0,39.0183,39.1566,38.9145,39.1428,284500.0
2009-01-14 12:00:00,56.55,56.57,56.23,56.26,174400.0,39.122,39.1359,38.9007,38.9214,174400.0
2009-01-14 12:30:00,56.28,56.45,56.12,56.39,299000.0,38.9353,39.0529,38.8246,39.0114,299000.0
2009-01-14 13:00:00,56.4,56.59,56.33,56.34,191900.0,39.0183,39.1497,38.9698,38.9768,191900.0
2009-01-14 13:30:00,56.34,56.53,56.27,56.48,184500.0,38.9768,39.1082,38.9283,39.0736,184500.0
2009-01-14 14:00:00,56.48,56.61,56.28,56.35,292600.0,39.0736,39.1636,38.9353,38.9837,292600.0
2009-01-14 14:30:00,56.37,56.59,56.15,56.17,365000.0,38.9975,39.1497,38.8453,38.8592,365000.0
2009-01-14 15:00:00,56.17,56.18,55.75,55.89,731300.0,38.8592,38.8661,38.5686,38.6654,731300.0
2009-01-14 15:30:00,55.88,56.33,55.84,56.1,1123000.0,38.6585,38.9698,38.6309,38.8107,1123000.0
2009-01-15 09:30:00,55.87,56.48,55.51,55.88,595200.0,38.6516,39.0736,38.4026,38.6585,595200.0
2009-01-15 10:00:00,55.85,56.06,55.25,55.5,549400.0,38.6378,38.7831,38.2227,38.3956,549400.0
2009-01-15 10:30:00,55.47,55.53,55.22,55.39,599300.0,38.3749,38.4164,38.2019,38.3195,599300.0
2009-01-15 11:00:00,55.38,55.49,55.34,55.44,454700.0,38.3126,38.3887,38.2849,38.3541,454700.0
2009-01-15 11:30:00,55.43,55.59,55.29,55.45,325700.0,38.3472,38.4579,38.2504,38.361,325700.0
2009-01-15 12:00:00,55.45,55.72,55.27,55.62,391900.0,38.361,38.5478,38.2365,38.4787,391900.0
2009-01-15 12:30:00,55.6,55.7,55.43,55.69,324100.0,38.4648,38.534,38.3472,38.5271,324100.0
2009-01-15 13:00:00,55.68,56.09,55.68,56.09,476200.0,38.5202,38.8038,38.5202,38.8038,476200.0
2009-01-15 13:30:00,56.06,56.51,55.97,56.32,510100.0,38.7831,39.0944,38.7208,38.9629,510100.0
2009-01-15 14:00:00,56.35,56.62,56.31,56.49,669500.0,38.9837,39.1705,38.956,39.0805,669500.0
2009-01-15 14:30:00,56.5,56.89,56.36,56.58,608400.0,39.0875,39.3573,38.9906,39.1428,608400.0
2009-01-15 15:00:00,56.56,56.95,56.47,56.61,576100.0,39.129,39.3988,39.0667,39.1636,576100.0
2009-01-15 15:30:00,56.6,57.29,56.43,57.17,1301900.0,39.1566,39.634,39.039,39.551,1301900.0
2009-01-16 09:30:00,57.76,57.76,56.92,57.13,1359300.0,39.9591,39.9591,39.378,39.5233,1359300.0
2009-01-16 10:00:00,57.13,57.5,57.05,57.41,470200.0,39.5233,39.7793,39.4679,39.717,470200.0
2009-01-16 10:30:00,57.4,57.52,57.33,57.46,386000.0,39.7101,39.7931,39.6617,39.7516,386000.0
2009-01-16 11:00:00,57.45,57.62,57.14,57.59,374700.0,39.7447,39.8623,39.5302,39.8415,374700.0
2009-01-16 11:30:00,57.59,57.64,57.15,57.28,217300.0,39.8415,39.8761,39.5371,39.6271,217300.0
2009-01-16 12:00:00,57.26,57.36,56.77,56.88,282700.0,39.6132,39.6824,39.2742,39.3503,282700.0
2009-01-16 12:30:00,56.88,57.19,56.86,57.03,224500.0,39.3503,39.5648,39.3365,39.4541,224500.0
2009-01-16 13:00:00,57.03,57.16,56.72,56.9,262100.0,39.4541,39.544,39.2396,39.3642,262100.0
2009-01-16 13:30:00,56.9,57.15,56.79,57.07,336900.0,39.3642,39.5371,39.2881,39.4818,336900.0
2009-01-16 14:00:00,57.09,57.25,56.88,57.1,255000.0,39.4956,39.6063,39.3503,39.5025,255000.0
2009-01-16 14:30:00,57.09,57.33,56.88,57.32,265100.0,39.4956,39.6617,39.3503,39.6547,265100.0
2009-01-16 15:00:00,57.32,57.56,57.2,57.26,381800.0,39.6547,39.8208,39.5717,39.6132,381800.0
2009-01-16 15:30:00,57.26,57.65,57.17,57.52,1216100.0,39.6132,39.883,39.551,39.7931,1216100.0
2009-01-20 09:30:00,56.99,57.79,56.52,56.52,1057000.0,39.4264,39.9799,39.1013,39.1013,1057000.0
2009-01-20 10:00:00,56.56,57.16,56.43,56.92,609700.0,39.129,39.544,39.039,39.378,609700.0
2009-01-20 10:30:00,56.92,57.0,56.78,56.79,328200.0,39.378,39.4334,39.2812,39.2881,328200.0
2009-01-20 11:00:00,56.81,56.86,56.49,56.53,380800.0,39.3019,39.3365,39.0805,39.1082,380800.0
2009-01-20 11:30:00,56.52,56.85,56.5,56.61,416500.0,39.1013,39.3296,39.0875,39.1636,416500.0
2009-01-20 12:00:00,56.62,56.69,55.84,55.96,709500.0,39.1705,39.2189,38.6309,38.7139,709500.0
2009-01-20 12:30:00,55.96,56.43,55.85,55.92,449100.0,38.7139,39.039,38.6378,38.6862,449100.0
2009-01-20 13:00:00,55.93,56.05,55.55,55.86,566700.0,38.6931,38.7761,38.4302,38.6447,566700.0
2009-01-20 13:30:00,55.86,55.88,55.52,55.56,405600.0,38.6447,38.6585,38.4095,38.4371,405600.0
2009-01-20 14:00:00,55.57,55.7,55.24,55.5,406800.0,38.4441,38.534,38.2158,38.3956,406800.0
2009-01-20 14:30:00,55.5,55.59,55.26,55.39,411800.0,38.3956,38.4579,38.2296,38.3195,411800.0
2009-01-20 15:00:00,55.41,55.47,55.14,55.38,626400.0,38.3334,38.3749,38.1466,38.3126,626400.0
2009-01-20 15:30:00,55.38,55.75,54.92,55.0,1175400.0,38.3126,38.5686,37.9944,38.0497,1175400.0
2009-01-21 09:30:00,55.27,55.62,54.62,54.96,733000.0,38.2365,38.4787,37.7868,38.0221,733000.0
2009-01-21 10:00:00,54.96,55.14,54.42,54.42,596000.0,38.0221,38.1466,37.6485,37.6485,596000.0
2009-01-21 10:30:00,54.43,54.51,54.09,54.12,523700.0,37.6554,37.7107,37.4202,37.4409,523700.0
2009-01-21 11:00:00,54.12,54.47,54.05,54.29,459500.0,37.4409,37.6831,37.3925,37.5585,459500.0
2009-01-21 11:30:00,54.3,54.54,54.18,54.24,393800.0,37.5655,37.7315,37.4824,37.524,393800.0
2009-01-21 12:00:00,54.26,54.27,54.05,54.18,612300.0,37.5378,37.5447,37.3925,37.4824,612300.0
2009-01-21 12:30:00,54.2,54.32,54.06,54.16,356500.0,37.4963,37.5793,37.3994,37.4686,356500.0
2009-01-21 13:00:00,54.19,54.28,54.07,54.16,416500.0,37.4894,37.5516,37.4063,37.4686,416500.0
2009-01-21 13:30:00,54.17,54.51,54.15,54.33,1200800.0,37.4755,37.7107,37.4617,37.5862,1200800.0
2009-01-21 14:00:00,54.34,54.37,54.08,54.27,438000.0,37.5931,37.6139,37.4133,37.5447,438000.0
2009-01-21 14:30:00,54.28,54.86,54.25,54.83,728400.0,37.5516,37.9529,37.5309,37.9321,728400.0
2009-01-21 15:00:00,54.83,54.97,54.68,54.83,643800.0,37.9321,38.029,37.8284,37.9321,643800.0
2009-01-21 15:30:00,54.82,55.7,54.78,55.6,1488700.0,37.9252,38.534,37.8975,38.4648,1488700.0
2009-01-22 09:30:00,54.84,55.49,54.18,55.12,843100.0,37.939,38.3887,37.4824,38.1327,843100.0
2009-01-22 10:00:00,55.13,55.5,55.12,55.3,342700.0,38.1397,38.3956,38.1327,38.2573,342700.0
2009-01-22 10:30:00,55.3,55.54,55.01,55.05,386800.0,38.2573,38.4233,38.0566,38.0843,386800.0
2009-01-22 11:00:00,55.04,55.24,54.87,54.88,217800.0,38.0774,38.2158,37.9598,37.9667,217800.0
2009-01-22 11:30:00,54.88,55.0,54.64,54.71,280200.0,37.9667,38.0497,37.8007,37.8491,280200.0
2009-01-22 12:00:00,54.71,54.92,54.61,54.79,197000.0,37.8491,37.9944,37.7799,37.9045,197000.0
2009-01-22 12:30:00,54.78,54.92,54.61,54.7,168200.0,37.8975,37.9944,37.7799,37.8422,168200.0
2009-01-22 13:00:00,54.7,54.94,54.49,54.77,165100.0,37.8422,38.0082,37.6969,37.8906,165100.0
2009-01-22 13:30:00,54.76,55.18,54.63,55.18,239100.0,37.8837,38.1743,37.7938,38.1743,239100.0
2009-01-22 14:00:00,55.16,55.53,55.03,55.27,354700.0,38.1604,38.4164,38.0705,38.2365,354700.0
2009-01-22 14:30:00,55.26,55.43,55.03,55.17,339200.0,38.2296,38.3472,38.0705,38.1673,339200.0
2009-01-22 15:00:00,55.19,55.21,54.6,54.96,390600.0,38.1812,38.195,37.773,38.0221,390600.0
2009-01-22 15:30:00,54.94,55.57,54.7,55.35,927500.0,38.0082,38.4441,37.8422,38.2919,927500.0
2009-01-23 09:30:00,54.37,54.98,53.71,53.82,1106500.0,37.6139,38.0359,37.1573,37.2334,1106500.0
2009-01-23 10:00:00,53.82,54.0,53.2,53.9,628100.0,37.2334,37.3579,36.8045,37.2887,628100.0
2009-01-23 10:30:00,53.89,53.89,53.31,53.56,642200.0,37.2818,37.2818,36.8806,37.0535,642200.0
2009-01-23 11:00:00,53.56,54.01,53.55,53.87,857600.0,37.0535,37.3648,37.0466,37.268,857600.0
2009-01-23 11:30:00,53.88,53.94,53.52,53.53,368400.0,37.2749,37.3164,37.0258,37.0328,368400.0
2009-01-23 12:00:00,53.53,53.58,53.42,53.53,372900.0,37.0328,37.0674,36.9567,37.0328,372900.0
2009-01-23 12:30:00,53.53,53.58,53.31,53.35,303800.0,37.0328,37.0674,36.8806,36.9082,303800.0
2009-01-23 13:00:00,53.34,53.54,53.26,53.42,537900.0,36.9013,37.0397,36.846,36.9567,537900.0
2009-01-23 13:30:00,53.42,53.6,53.35,53.51,698600.0,36.9567,37.0812,36.9082,37.0189,698600.0
2009-01-23 14:00:00,53.51,53.84,53.43,53.61,638200.0,37.0189,37.2472,36.9636,37.0881,638200.0
2009-01-23 14:30:00,53.62,53.65,53.1,53.26,475200.0,37.095,37.1158,36.7353,36.846,475200.0
2009-01-23 15:00:00,53.26,53.26,53.0,53.1,809200.0,36.846,36.846,36.6661,36.7353,809200.0
2009-01-23 15:30:00,53.11,53.5,53.0,53.19,1360100.0,36.7422,37.012,36.6661,36.7975,1360100.0
2009-01-26 09:30:00,53.3,53.53,52.55,53.48,1518600.0,36.8736,37.0328,36.3548,36.9982,1518600.0
2009-01-26 10:00:00,53.47,54.35,53.44,54.3,835900.0,36.9913,37.6001,36.9705,37.5655,835900.0
2009-01-26 10:30:00,54.3,54.45,54.09,54.37,388900.0,37.5655,37.6692,37.4202,37.6139,388900.0
2009-01-26 11:00:00,54.37,54.6,54.12,54.23,428900.0,37.6139,37.773,37.4409,37.517,428900.0
2009-01-26 11:30:00,54.24,54.49,54.12,54.39,336100.0,37.524,37.6969,37.4409,37.6277,336100.0
2009-01-26 12:00:00,54.4,54.45,54.22,54.34,511400.0,37.6346,37.6692,37.5101,37.5931,511400.0
2009-01-26 12:30:00,54.35,54.45,54.04,54.23,532300.0,37.6001,37.6692,37.3856,37.517,532300.0
2009-01-26 13:00:00,54.23,54.41,54.0,54.08,377900.0,37.517,37.6416,37.3579,37.4133,377900.0
2009-01-26 13:30:00,54.15,54.15,53.84,53.97,424000.0,37.4617,37.4617,37.2472,37.3372,424000.0
2009-01-26 14:00:00,53.98,54.06,53.79,54.02,386200.0,37.3441,37.3994,37.2126,37.3718,386200.0
2009-01-26 14:30:00,54.03,54.37,53.82,54.23,422000.0,37.3787,37.6139,37.2334,37.517,422000.0
2009-01-26 15:00:00,54.24,54.6,54.16,54.42,576500.0,37.524,37.773,37.4686,37.6485,576500.0
2009-01-26 15:30:00,54.42,54.72,54.18,54.41,1257400.0,37.6485,37.856,37.4824,37.6416,1257400.0
2009-01-27 09:30:00,53.4,53.51,52.45,52.56,2479200.0,36.9428,37.0189,36.2856,36.3617,2479200.0
2009-01-27 10:00:00,52.55,53.18,52.45,52.9,1259700.0,36.3548,36.7906,36.2856,36.5969,1259700.0
2009-01-27 10:30:00,52.89,53.61,52.88,53.17,1364800.0,36.59,37.0881,36.5831,36.7837,1364800.0
2009-01-27 11:00:00,53.19,53.37,53.03,53.32,595100.0,36.7975,36.9221,36.6869,36.8875,595100.0
2009-01-27 11:30:00,53.31,53.31,52.91,52.97,723500.0,36.8806,36.8806,36.6038,36.6454,723500.0
2009-01-27 12:00:00,52.98,53.12,52.89,53.06,480200.0,36.6523,36.7491,36.59,36.7076,480200.0
2009-01-27 12:30:00,53.06,53.16,52.92,52.93,404400.0,36.7076,36.7768,36.6108,36.6177,404400.0
2009-01-27 13:00:00,52.93,53.27,52.9,53.04,448100.0,36.6177,36.8529,36.5969,36.6938,448100.0
2009-01-27 13:30:00,53.04,53.25,52.99,53.0,518800.0,36.6938,36.8391,36.6592,36.6661,518800.0
2009-01-27 14:00:00,53.0,53.18,52.86,53.12,554600.0,36.6661,36.7906,36.5693,36.7491,554600.0
2009-01-27 14:30:00,53.12,53.41,53.09,53.28,469700.0,36.7491,36.9497,36.7284,36.8598,469700.0
2009-01-27 15:00:00,53.29,53.77,53.19,53.58,900000.0,36.8667,37.1988,36.7975,37.0674,900000.0
2009-01-27 15:30:00,53.58,53.59,53.08,53.08,1084300.0,37.0674,37.0743,36.7214,36.7214,1084300.0
2009-01-28 09:30:00,53.67,53.93,53.24,53.82,718700.0,37.1296,37.3095,36.8321,37.2334,718700.0
2009-01-28 10:00:00,53.82,53.95,53.69,53.92,646900.0,37.2334,37.3233,37.1435,37.3026,646900.0
2009-01-28 10:30:00,53.94,54.05,53.81,54.05,830900.0,37.3164,37.3925,37.2265,37.3925,830900.0
2009-01-28 11:00:00,54.05,54.3,53.81,54.29,810400.0,37.3925,37.5655,37.2265,37.5585,810400.0
2009-01-28 11:30:00,54.29,54.46,54.1,54.18,446500.0,37.5585,37.6762,37.4271,37.4824,446500.0
2009-01-28 12:00:00,54.19,54.49,54.18,54.42,262200.0,37.4894,37.6969,37.4824,37.6485,262200.0
2009-01-28 12:30:00,54.42,54.59,54.39,54.57,360800.0,37.6485,37.7661,37.6277,37.7523,360800.0
2009-01-28 13:00:00,54.58,54.87,54.47,54.86,466600.0,37.7592,37.9598,37.6831,37.9529,466600.0
2009-01-28 13:30:00,54.85,54.93,54.74,54.79,479300.0,37.946,38.0013,37.8699,37.9045,479300.0
2009-01-28 14:00:00,54.8,55.23,54.77,55.07,708100.0,37.9114,38.2088,37.8906,38.0982,708100.0
2009-01-28 14:30:00,55.09,55.12,54.73,55.02,553700.0,38.112,38.1327,37.8629,38.0636,553700.0
2009-01-28 15:00:00,55.03,55.08,54.42,54.49,766400.0,38.0705,38.1051,37.6485,37.6969,766400.0
2009-01-28 15:30:00,54.49,54.84,54.38,54.76,1369700.0,37.6969,37.939,37.6208,37.8837,1369700.0
2009-01-29 09:30:00,54.15,55.27,54.15,54.95,650800.0,37.4617,38.2365,37.4617,38.0151,650800.0
2009-01-29 10:00:00,54.94,54.97,54.7,54.8,560600.0,38.0082,38.029,37.8422,37.9114,560600.0
2009-01-29 10:30:00,54.8,55.04,54.73,54.88,614600.0,37.9114,38.0774,37.8629,37.9667,614600.0
2009-01-29 11:00:00,54.88,55.2,54.82,55.06,333900.0,37.9667,38.1881,37.9252,38.0912,333900.0
2009-01-29 11:30:00,55.06,55.12,54.79,54.94,820900.0,38.0912,38.1327,37.9045,38.0082,820900.0
2009-01-29 12:00:00,54.93,55.1,54.84,54.95,238400.0,38.0013,38.1189,37.939,38.0151,238400.0
2009-01-29 12:30:00,54.94,54.94,54.62,54.68,381300.0,38.0082,38.0082,37.7868,37.8284,381300.0
2009-01-29 13:00:00,54.68,54.75,54.43,54.75,381300.0,37.8284,37.8768,37.6554,37.8768,381300.0
2009-01-29 13:30:00,54.75,54.93,54.64,54.76,402800.0,37.8768,38.0013,37.8007,37.8837,402800.0
2009-01-29 14:00:00,54.76,55.09,54.75,55.07,293000.0,37.8837,38.112,37.8768,38.0982,293000.0
2009-01-29 14:30:00,55.07,55.19,54.8,54.84,521400.0,38.0982,38.1812,37.9114,37.939,521400.0
2009-01-29 15:00:00,54.84,55.08,54.61,54.7,586800.0,37.939,38.1051,37.7799,37.8422,586800.0
2009-01-29 15:30:00,54.69,54.88,54.58,54.84,1182900.0,37.8353,37.9667,37.7592,37.939,1182900.0
2009-01-30 09:30:00,54.54,55.44,54.51,55.25,584600.0,37.7315,38.3541,37.7107,38.2227,584600.0
2009-01-30 10:00:00,55.25,55.6,55.25,55.3,552500.0,38.2227,38.4648,38.2227,38.2573,552500.0
2009-01-30 10:30:00,55.3,55.45,55.12,55.39,494100.0,38.2573,38.361,38.1327,38.3195,494100.0
2009-01-30 11:00:00,55.38,55.46,55.03,55.15,404900.0,38.3126,38.368,38.0705,38.1535,404900.0
2009-01-30 11:30:00,55.15,55.34,55.1,55.2,254700.0,38.1535,38.2849,38.1189,38.1881,254700.0
2009-01-30 12:00:00,55.21,55.65,55.13,55.59,339100.0,38.195,38.4994,38.1397,38.4579,339100.0
2009-01-30 12:30:00,55.6,55.68,55.51,55.58,306800.0,38.4648,38.5202,38.4026,38.451,306800.0
2009-01-30 13:00:00,55.58,55.81,55.46,55.52,349200.0,38.451,38.6101,38.368,38.4095,349200.0
2009-01-30 13:30:00,55.52,55.54,55.13,55.49,875100.0,38.4095,38.4233,38.1397,38.3887,875100.0
2009-01-30 14:00:00,55.49,55.57,55.3,55.46,264200.0,38.3887,38.4441,38.2573,38.368,264200.0
2009-01-30 14:30:00,55.44,55.52,55.05,55.15,280200.0,38.3541,38.4095,38.0843,38.1535,280200.0
2009-01-30 15:00:00,55.15,55.34,54.93,55.0,573700.0,38.1535,38.2849,38.0013,38.0497,573700.0
2009-01-30 15:30:00,54.99,55.19,54.76,54.91,1140400.0,38.0428,38.1812,37.8837,37.9875,1140400.0
2009-02-02 09:30:00,54.43,55.09,54.3,54.79,741500.0,37.6554,38.112,37.5655,37.9045,741500.0
2009-02-02 10:00:00,54.79,55.19,54.64,55.13,638700.0,37.9045,38.1812,37.8007,38.1397,638700.0
2009-02-02 10:30:00,55.13,55.52,55.02,55.44,483900.0,38.1397,38.4095,38.0636,38.3541,483900.0
2009-02-02 11:00:00,55.44,55.46,55.22,55.3,373900.0,38.3541,38.368,38.2019,38.2573,373900.0
2009-02-02 11:30:00,55.3,55.51,55.3,55.5,290500.0,38.2573,38.4026,38.2573,38.3956,290500.0
2009-02-02 12:00:00,55.5,55.57,55.39,55.46,266100.0,38.3956,38.4441,38.3195,38.368,266100.0
2009-02-02 12:30:00,55.48,55.71,55.46,55.6,240600.0,38.3818,38.5409,38.368,38.4648,240600.0
2009-02-02 13:00:00,55.59,55.6,55.28,55.29,543900.0,38.4579,38.4648,38.2434,38.2504,543900.0
2009-02-02 13:30:00,55.3,55.41,55.24,55.25,361000.0,38.2573,38.3334,38.2158,38.2227,361000.0
2009-02-02 14:00:00,55.25,55.38,55.15,55.21,278600.0,38.2227,38.3126,38.1535,38.195,278600.0
2009-02-02 14:30:00,55.22,55.37,55.16,55.27,432000.0,38.2019,38.3057,38.1604,38.2365,432000.0
2009-02-02 15:00:00,55.28,55.52,55.27,55.51,640800.0,38.2434,38.4095,38.2365,38.4026,640800.0
2009-02-02 15:30:00,55.51,55.67,55.29,55.38,896800.0,38.4026,38.5132,38.2504,38.3126,896800.0
2009-02-03 09:30:00,55.75,55.85,55.45,55.61,658400.0,38.5686,38.6378,38.361,38.4717,658400.0
2009-02-03 10:00:00,55.62,55.95,55.59,55.82,482200.0,38.4787,38.707,38.4579,38.617,482200.0
2009-02-03 10:30:00,55.81,56.13,55.65,56.04,370000.0,38.6101,38.8315,38.4994,38.7692,370000.0
2009-02-03 11:00:00,56.03,56.27,55.95,56.09,396100.0,38.7623,38.9283,38.707,38.8038,396100.0
2009-02-03 11:30:00,56.08,56.11,55.94,55.99,295200.0,38.7969,38.8176,38.7,38.7346,295200.0
2009-02-03 12:00:00,55.98,56.0,55.74,55.82,207300.0,38.7277,38.7415,38.5617,38.617,207300.0
2009-02-03 12:30:00,55.82,56.05,55.81,55.85,190300.0,38.617,38.7761,38.6101,38.6378,190300.0
2009-02-03 13:00:00,55.84,56.25,55.82,55.98,370400.0,38.6309,38.9145,38.617,38.7277,370400.0
2009-02-03 13:30:00,55.99,56.2,55.93,56.08,280800.0,38.7346,38.8799,38.6931,38.7969,280800.0
2009-02-03 14:00:00,56.09,56.47,55.98,56.33,541600.0,38.8038,39.0667,38.7277,38.9698,541600.0
2009-02-03 14:30:00,56.33,56.55,56.33,56.48,429800.0,38.9698,39.122,38.9698,39.0736,429800.0
2009-02-03 15:00:00,56.46,56.72,56.31,56.67,784300.0,39.0598,39.2396,38.956,39.2051,784300.0
2009-02-03 15:30:00,56.68,56.91,56.56,56.6,1384300.0,39.212,39.3711,39.129,39.1566,1384300.0
2009-02-04 09:30:00,56.79,57.57,56.17,57.31,819300.0,39.2881,39.8277,38.8592,39.6478,819300.0
2009-02-04 10:00:00,57.31,57.6,57.29,57.54,613800.0,39.6478,39.8484,39.634,39.8069,613800.0
2009-02-04 10:30:00,57.54,57.84,57.48,57.82,581200.0,39.8069,40.0145,39.7654,40.0006,581200.0
2009-02-04 11:00:00,57.82,57.85,57.54,57.6,391800.0,40.0006,40.0214,39.8069,39.8484,391800.0
2009-02-04 11:30:00,57.59,57.59,57.33,57.5,431800.0,39.8415,39.8415,39.6617,39.7793,431800.0
2009-02-04 12:00:00,57.5,57.62,57.42,57.42,377200.0,39.7793,39.8623,39.7239,39.7239,377200.0
2009-02-04 12:30:00,57.45,57.51,56.98,56.98,331200.0,39.7447,39.7862,39.4195,39.4195,331200.0
2009-02-04 13:00:00,56.98,57.35,56.85,57.32,303600.0,39.4195,39.6755,39.3296,39.6547,303600.0
2009-02-04 13:30:00,57.33,57.33,56.37,56.5,489300.0,39.6617,39.6617,38.9975,39.0875,489300.0
2009-02-04 14:00:00,56.5,56.83,56.43,56.75,466500.0,39.0875,39.3157,39.039,39.2604,466500.0
2009-02-04 14:30:00,56.75,57.13,56.6,57.01,418100.0,39.2604,39.5233,39.1566,39.4403,418100.0
2009-02-04 15:00:00,56.99,57.07,56.67,56.8,552700.0,39.4264,39.4818,39.2051,39.295,552700.0
2009-02-04 15:30:00,56.81,56.96,56.66,56.81,865200.0,39.3019,39.4057,39.1981,39.3019,865200.0
2009-02-05 09:30:00,56.08,56.79,55.49,55.89,802200.0,38.7969,39.2881,38.3887,38.6654,802200.0
2009-02-05 10:00:00,55.89,56.27,55.87,56.14,357700.0,38.6654,38.9283,38.6516,38.8384,357700.0
2009-02-05 10:30:00,56.13,56.41,55.95,56.19,584000.0,38.8315,39.0252,38.707,38.873,584000.0
2009-02-05 11:00:00,56.19,56.47,56.03,56.37,590100.0,38.873,39.0667,38.7623,38.9975,590100.0
2009-02-05 11:30:00,56.36,56.64,56.2,56.6,433300.0,38.9906,39.1843,38.8799,39.1566,433300.0
2009-02-05 12:00:00,56.6,56.94,56.59,56.72,393900.0,39.1566,39.3918,39.1497,39.2396,393900.0
2009-02-05 12:30:00,56.7,56.88,56.55,56.86,318500.0,39.2258,39.3503,39.122,39.3365,318500.0
2009-02-05 13:00:00,56.86,56.88,56.58,56.65,224900.0,39.3365,39.3503,39.1428,39.1912,224900.0
2009-02-05 13:30:00,56.68,56.96,56.64,56.82,235900.0,39.212,39.4057,39.1843,39.3088,235900.0
2009-02-05 14:00:00,56.83,57.18,56.82,57.17,278500.0,39.3157,39.5579,39.3088,39.551,278500.0
2009-02-05 14:30:00,57.17,57.2,56.75,56.81,462700.0,39.551,39.5717,39.2604,39.3019,462700.0
2009-02-05 15:00:00,56.83,56.96,56.59,56.96,460100.0,39.3157,39.4057,39.1497,39.4057,460100.0
2009-02-05 15:30:00,56.95,57.19,56.68,57.08,861500.0,39.3988,39.5648,39.212,39.4887,861500.0
2009-02-06 09:30:00,56.8,58.13,56.78,57.63,1047000.0,39.295,40.2151,39.2812,39.8692,1047000.0
2009-02-06 10:00:00,57.63,57.92,57.46,57.66,684400.0,39.8692,40.0698,39.7516,39.89,684400.0
2009-02-06 10:30:00,57.68,57.98,57.65,57.72,435300.0,39.9038,40.1113,39.883,39.9315,435300.0
2009-02-06 11:00:00,57.72,57.94,57.69,57.82,230500.0,39.9315,40.0837,39.9107,40.0006,230500.0
2009-02-06 11:30:00,57.82,57.95,57.64,57.82,292800.0,40.0006,40.0906,39.8761,40.0006,292800.0
2009-02-06 12:00:00,57.83,57.9,57.67,57.68,199100.0,40.0076,40.056,39.8969,39.9038,199100.0
2009-02-06 12:30:00,57.68,57.79,57.58,57.64,220700.0,39.9038,39.9799,39.8346,39.8761,220700.0
2009-02-06 13:00:00,57.63,57.97,57.52,57.87,400400.0,39.8692,40.1044,39.7931,40.0352,400400.0
2009-02-06 13:30:00,57.87,57.99,57.83,57.91,300200.0,40.0352,40.1183,40.0076,40.0629,300200.0
2009-02-06 14:00:00,57.91,57.94,57.73,57.9,504900.0,40.0629,40.0837,39.9384,40.056,504900.0
2009-02-06 14:30:00,57.9,57.94,57.55,57.68,481600.0,40.056,40.0837,39.8139,39.9038,481600.0
2009-02-06 15:00:00,57.67,57.81,57.46,57.74,663400.0,39.8969,39.9937,39.7516,39.9453,663400.0
2009-02-06 15:30:00,57.72,58.0,57.71,57.98,1061100.0,39.9315,40.1252,39.9245,40.1113,1061100.0
2009-02-09 09:30:00,58.0,58.59,57.85,58.26,1063300.0,40.1252,40.5333,40.0214,40.305,1063300.0
2009-02-09 10:00:00,58.26,58.27,57.86,58.0,546500.0,40.305,40.312,40.0283,40.1252,546500.0
2009-02-09 10:30:00,58.0,58.53,58.0,58.46,513200.0,40.1252,40.4918,40.1252,40.4434,513200.0
2009-02-09 11:00:00,58.48,58.5,58.2,58.38,425000.0,40.4572,40.4711,40.2635,40.3881,425000.0
2009-02-09 11:30:00,58.38,58.5,58.3,58.43,459500.0,40.3881,40.4711,40.3327,40.4227,459500.0
2009-02-09 12:00:00,58.43,58.74,58.42,58.58,422400.0,40.4227,40.6371,40.4157,40.5264,422400.0
2009-02-09 12:30:00,58.6,58.89,58.53,58.87,317500.0,40.5403,40.7409,40.4918,40.727,317500.0
2009-02-09 13:00:00,58.86,58.89,58.62,58.7,354800.0,40.7201,40.7409,40.5541,40.6094,354800.0
2009-02-09 13:30:00,58.71,58.74,58.55,58.7,411700.0,40.6164,40.6371,40.5057,40.6094,411700.0
2009-02-09 14:00:00,58.7,58.76,58.46,58.56,404500.0,40.6094,40.6509,40.4434,40.5126,404500.0
2009-02-09 14:30:00,58.55,58.69,58.53,58.64,309800.0,40.5057,40.6025,40.4918,40.5679,309800.0
2009-02-09 15:00:00,58.63,58.77,58.54,58.75,429200.0,40.561,40.6579,40.4988,40.644,429200.0
2009-02-09 15:30:00,58.76,58.87,58.58,58.76,818000.0,40.6509,40.727,40.5264,40.6509,818000.0
2009-02-10 09:30:00,58.2,58.84,58.02,58.58,644000.0,40.2635,40.7063,40.139,40.5264,644000.0
2009-02-10 10:00:00,58.61,58.75,58.36,58.38,464400.0,40.5472,40.644,40.3742,40.3881,464400.0
2009-02-10 10:30:00,58.39,58.63,58.25,58.56,417200.0,40.395,40.561,40.2981,40.5126,417200.0
2009-02-10 11:00:00,58.54,58.65,58.0,58.2,997500.0,40.4988,40.5748,40.1252,40.2635,997500.0
2009-02-10 11:30:00,58.2,58.21,57.46,57.64,968100.0,40.2635,40.2705,39.7516,39.8761,968100.0
2009-02-10 12:00:00,57.64,57.78,57.5,57.52,411100.0,39.8761,39.973,39.7793,39.7931,411100.0
2009-02-10 12:30:00,57.52,57.7,57.47,57.64,293500.0,39.7931,39.9176,39.7585,39.8761,293500.0
2009-02-10 13:00:00,57.65,57.68,57.25,57.3,501700.0,39.883,39.9038,39.6063,39.6409,501700.0
2009-02-10 13:30:00,57.3,57.58,57.29,57.51,395300.0,39.6409,39.8346,39.634,39.7862,395300.0
2009-02-10 14:00:00,57.52,57.62,57.43,57.5,468700.0,39.7931,39.8623,39.7308,39.7793,468700.0
2009-02-10 14:30:00,57.49,57.58,57.33,57.36,633900.0,39.7723,39.8346,39.6617,39.6824,633900.0
2009-02-10 15:00:00,57.35,57.55,57.33,57.46,721800.0,39.6755,39.8139,39.6617,39.7516,721800.0
2009-02-10 15:30:00,57.45,57.73,57.3,57.58,1285500.0,39.7447,39.9384,39.6409,39.8346,1285500.0
2009-02-11 09:30:00,57.4,57.96,57.2,57.25,599600.0,39.7101,40.0975,39.5717,39.6063,599600.0
2009-02-11 10:00:00,57.25,57.57,57.15,57.54,586800.0,39.6063,39.8277,39.5371,39.8069,586800.0
2009-02-11 10:30:00,57.52,58.06,57.4,57.94,639200.0,39.7931,40.1667,39.7101,40.0837,639200.0
2009-02-11 11:00:00,57.94,58.11,57.88,58.05,374400.0,40.0837,40.2013,40.0422,40.1598,374400.0
2009-02-11 11:30:00,58.04,58.2,58.01,58.1,387900.0,40.1528,40.2635,40.1321,40.1944,387900.0
2009-02-11 12:00:00,58.1,58.17,57.96,57.96,362300.0,40.1944,40.2428,40.0975,40.0975,362300.0
2009-02-11 12:30:00,57.98,58.02,57.68,57.73,546800.0,40.1113,40.139,39.9038,39.9384,546800.0
2009-02-11 13:00:00,57.73,57.98,57.72,57.83,379400.0,39.9384,40.1113,39.9315,40.0076,379400.0
2009-02-11 13:30:00,57.83,57.88,57.73,57.75,389500.0,40.0076,40.0422,39.9384,39.9522,389500.0
2009-02-11 14:00:00,57.75,57.78,57.5,57.75,705800.0,39.9522,39.973,39.7793,39.9522,705800.0
2009-02-11 14:30:00,57.74,58.17,57.64,58.12,650500.0,39.9453,40.2428,39.8761,40.2082,650500.0
2009-02-11 15:00:00,58.12,58.2,58.0,58.08,506500.0,40.2082,40.2635,40.1252,40.1805,506500.0
2009-02-11 15:30:00,58.07,58.13,57.78,57.91,1008000.0,40.1736,40.2151,39.973,40.0629,1008000.0
2009-02-12 09:30:00,57.99,58.0,57.27,57.45,761700.0,40.1183,40.1252,39.6201,39.7447,761700.0
2009-02-12 10:00:00,57.42,57.81,57.34,57.36,949300.0,39.7239,39.9937,39.6686,39.6824,949300.0
2009-02-12 10:30:00,57.36,57.55,57.29,57.45,438500.0,39.6824,39.8139,39.634,39.7447,438500.0
2009-02-12 11:00:00,57.46,57.54,57.29,57.41,394900.0,39.7516,39.8069,39.634,39.717,394900.0
2009-02-12 11:30:00,57.4,58.02,57.38,57.71,452600.0,39.7101,40.139,39.6962,39.9245,452600.0
2009-02-12 12:00:00,57.71,58.08,57.71,58.03,225100.0,39.9245,40.1805,39.9245,40.1459,225100.0
2009-02-12 12:30:00,58.02,58.05,57.81,57.91,295800.0,40.139,40.1598,39.9937,40.0629,295800.0
2009-02-12 13:00:00,57.89,57.9,57.48,57.62,737400.0,40.0491,40.056,39.7654,39.8623,737400.0
2009-02-12 13:30:00,57.62,57.82,57.48,57.69,383100.0,39.8623,40.0006,39.7654,39.9107,383100.0
2009-02-12 14:00:00,57.69,57.75,57.4,57.53,555100.0,39.9107,39.9522,39.7101,39.8,555100.0
2009-02-12 14:30:00,57.52,57.58,57.13,57.36,851100.0,39.7931,39.8346,39.5233,39.6824,851100.0
2009-02-12 15:00:00,57.36,57.84,57.1,57.83,913000.0,39.6824,40.0145,39.5025,40.0076,913000.0
2009-02-12 15:30:00,57.84,58.45,57.6,58.44,1102800.0,40.0145,40.4365,39.8484,40.4296,1102800.0
2009-02-13 09:30:00,58.28,58.47,58.01,58.34,519700.0,40.3189,40.4503,40.1321,40.3604,519700.0
2009-02-13 10:00:00,58.35,58.55,58.19,58.47,424600.0,40.3673,40.5057,40.2566,40.4503,424600.0
2009-02-13 10:30:00,58.47,58.77,58.47,58.72,379100.0,40.4503,40.6579,40.4503,40.6233,379100.0
2009-02-13 11:00:00,58.72,58.72,58.06,58.21,313100.0,40.6233,40.6233,40.1667,40.2705,313100.0
2009-02-13 11:30:00,58.19,58.37,58.09,58.09,290300.0,40.2566,40.3811,40.1874,40.1874,290300.0
2009-02-13 12:00:00,58.09,58.2,57.82,58.05,265400.0,40.1874,40.2635,40.0006,40.1598,265400.0
2009-02-13 12:30:00,58.05,58.06,57.8,57.9,269400.0,40.1598,40.1667,39.9868,40.056,269400.0
2009-02-13 13:00:00,57.9,58.07,57.89,58.0,258800.0,40.056,40.1736,40.0491,40.1252,258800.0
2009-02-13 13:30:00,58.0,58.26,57.94,58.21,458800.0,40.1252,40.305,40.0837,40.2705,458800.0
2009-02-13 14:00:00,58.23,58.37,58.14,58.2,388300.0,40.2843,40.3811,40.222,40.2635,388300.0
2009-02-13 14:30:00,58.18,58.34,58.11,58.23,381400.0,40.2497,40.3604,40.2013,40.2843,381400.0
2009-02-13 15:00:00,58.23,58.29,57.84,58.05,457800.0,40.2843,40.3258,40.0145,40.1598,457800.0
2009-02-13 15:30:00,58.05,58.3,57.84,57.9,592700.0,40.1598,40.3327,40.0145,40.056,592700.0
2009-02-17 09:30:00,56.9,57.36,56.53,56.66,1542800.0,39.3642,39.6824,39.1082,39.1981,1542800.0
2009-02-17 10:00:00,56.67,56.83,56.6,56.66,650500.0,39.2051,39.3157,39.1566,39.1981,650500.0
2009-02-17 10:30:00,56.67,56.9,56.55,56.79,657400.0,39.2051,39.3642,39.122,39.2881,657400.0
2009-02-17 11:00:00,56.79,56.79,56.55,56.62,444300.0,39.2881,39.2881,39.122,39.1705,444300.0
2009-02-17 11:30:00,56.62,56.7,56.54,56.6,380800.0,39.1705,39.2258,39.1151,39.1566,380800.0
2009-02-17 12:00:00,56.6,56.74,56.57,56.67,285700.0,39.1566,39.2535,39.1359,39.2051,285700.0
2009-02-17 12:30:00,56.67,56.89,56.67,56.75,221800.0,39.2051,39.3573,39.2051,39.2604,221800.0
2009-02-17 13:00:00,56.77,56.79,56.25,56.29,443100.0,39.2742,39.2881,38.9145,38.9422,443100.0
2009-02-17 13:30:00,56.28,56.83,56.28,56.58,405200.0,38.9353,39.3157,38.9353,39.1428,405200.0
2009-02-17 14:00:00,56.59,56.85,56.49,56.54,235200.0,39.1497,39.3296,39.0805,39.1151,235200.0
2009-02-17 14:30:00,56.55,56.97,56.51,56.74,474400.0,39.122,39.4126,39.0944,39.2535,474400.0
2009-02-17 15:00:00,56.72,56.92,56.66,56.8,675000.0,39.2396,39.378,39.1981,39.295,675000.0
2009-02-17 15:30:00,56.79,57.28,56.42,56.42,1191100.0,39.2881,39.6271,39.0321,39.0321,1191100.0
2009-02-18 09:30:00,56.39,57.24,56.29,57.04,770100.0,39.0114,39.5994,38.9422,39.461,770100.0
2009-02-18 10:00:00,57.04,57.1,56.69,56.97,555000.0,39.461,39.5025,39.2189,39.4126,555000.0
2009-02-18 10:30:00,56.98,57.54,56.95,57.41,786300.0,39.4195,39.8069,39.3988,39.717,786300.0
2009-02-18 11:00:00,57.41,57.75,57.37,57.73,641400.0,39.717,39.9522,39.6893,39.9384,641400.0
2009-02-18 11:30:00,57.72,57.75,57.33,57.36,612600.0,39.9315,39.9522,39.6617,39.6824,612600.0
2009-02-18 12:00:00,57.36,57.53,57.33,57.41,344900.0,39.6824,39.8,39.6617,39.717,344900.0
2009-02-18 12:30:00,57.41,57.47,57.29,57.33,467000.0,39.717,39.7585,39.634,39.6617,467000.0
2009-02-18 13:00:00,57.33,57.4,57.25,57.36,437100.0,39.6617,39.7101,39.6063,39.6824,437100.0
2009-02-18 13:30:00,57.35,57.45,57.25,57.28,350700.0,39.6755,39.7447,39.6063,39.6271,350700.0
2009-02-18 14:00:00,57.28,57.43,57.25,57.39,539900.0,39.6271,39.7308,39.6063,39.7032,539900.0
2009-02-18 14:30:00,57.4,57.55,57.27,57.55,468600.0,39.7101,39.8139,39.6201,39.8139,468600.0
2009-02-18 15:00:00,57.56,57.59,57.29,57.33,516300.0,39.8208,39.8415,39.634,39.6617,516300.0
2009-02-18 15:30:00,57.33,57.54,57.24,57.35,764700.0,39.6617,39.8069,39.5994,39.6755,764700.0
2009-02-19 09:30:00,57.73,57.97,57.08,57.64,657600.0,39.9384,40.1044,39.4887,39.8761,657600.0
2009-02-19 10:00:00,57.64,57.68,57.37,57.46,539900.0,39.8761,39.9038,39.6893,39.7516,539900.0
2009-02-19 10:30:00,57.46,57.57,57.31,57.5,309500.0,39.7516,39.8277,39.6478,39.7793,309500.0
2009-02-19 11:00:00,57.51,57.6,57.42,57.53,276400.0,39.7862,39.8484,39.7239,39.8,276400.0
2009-02-19 11:30:00,57.53,57.59,57.31,57.41,357300.0,39.8,39.8415,39.6478,39.717,357300.0
2009-02-19 12:00:00,57.41,57.49,57.37,57.41,319700.0,39.717,39.7723,39.6893,39.717,319700.0
2009-02-19 12:30:00,57.4,57.61,57.37,57.48,289900.0,39.7101,39.8554,39.6893,39.7654,289900.0
2009-02-19 13:00:00,57.49,57.53,57.3,57.53,406800.0,39.7723,39.8,39.6409,39.8,406800.0
2009-02-19 13:30:00,57.52,57.52,57.36,57.38,271800.0,39.7931,39.7931,39.6824,39.6962,271800.0
2009-02-19 14:00:00,57.39,57.48,57.19,57.26,351000.0,39.7032,39.7654,39.5648,39.6132,351000.0
2009-02-19 14:30:00,57.24,57.43,57.14,57.26,426700.0,39.5994,39.7308,39.5302,39.6132,426700.0
2009-02-19 15:00:00,57.27,57.36,56.98,57.25,523100.0,39.6201,39.6824,39.4195,39.6063,523100.0
2009-02-19 15:30:00,57.25,57.57,57.04,57.08,1005300.0,39.6063,39.8277,39.461,39.4887,1005300.0
2009-02-20 09:30:00,56.85,57.39,56.64,57.25,1276800.0,39.3296,39.7032,39.1843,39.6063,1276800.0
2009-02-20 10:00:00,57.24,57.55,57.17,57.5,634500.0,39.5994,39.8139,39.551,39.7793,634500.0
2009-02-20 10:30:00,57.5,57.53,57.19,57.24,787400.0,39.7793,39.8,39.5648,39.5994,787400.0
2009-02-20 11:00:00,57.24,57.33,57.03,57.17,431000.0,39.5994,39.6617,39.4541,39.551,431000.0
2009-02-20 11:30:00,57.16,57.21,56.96,56.99,642100.0,39.544,39.5786,39.4057,39.4264,642100.0
2009-02-20 12:00:00,57.01,57.03,56.74,56.86,457200.0,39.4403,39.4541,39.2535,39.3365,457200.0
2009-02-20 12:30:00,56.86,56.86,56.35,56.45,565100.0,39.3365,39.3365,38.9837,39.0529,565100.0
2009-02-20 13:00:00,56.43,56.44,55.99,56.22,844000.0,39.039,39.0459,38.7346,38.8937,844000.0
2009-02-20 13:30:00,56.2,56.44,56.03,56.27,407600.0,38.8799,39.0459,38.7623,38.9283,407600.0
2009-02-20 14:00:00,56.28,56.98,56.18,56.77,605800.0,38.9353,39.4195,38.8661,39.2742,605800.0
2009-02-20 14:30:00,56.77,57.03,56.57,56.66,918900.0,39.2742,39.4541,39.1359,39.1981,918900.0
2009-02-20 15:00:00,56.65,56.78,56.31,56.37,685100.0,39.1912,39.2812,38.956,38.9975,685100.0
2009-02-20 15:30:00,56.37,56.88,56.24,56.69,1200100.0,38.9975,39.3503,38.9076,39.2189,1200100.0
2009-02-23 09:30:00,56.75,57.12,56.26,56.65,683800.0,39.2604,39.5164,38.9214,39.1912,683800.0
2009-02-23 10:00:00,56.63,56.72,56.48,56.59,571300.0,39.1774,39.2396,39.0736,39.1497,571300.0
2009-02-23 10:30:00,56.59,56.77,56.52,56.63,401000.0,39.1497,39.2742,39.1013,39.1774,401000.0
2009-02-23 11:00:00,56.64,56.79,56.48,56.64,443500.0,39.1843,39.2881,39.0736,39.1843,443500.0
2009-02-23 11:30:00,56.64,56.65,56.45,56.57,501100.0,39.1843,39.1912,39.0529,39.1359,501100.0
2009-02-23 12:00:00,56.56,56.6,56.45,56.55,329700.0,39.129,39.1566,39.0529,39.122,329700.0
2009-02-23 12:30:00,56.53,56.56,56.45,56.46,395400.0,39.1082,39.129,39.0529,39.0598,395400.0
2009-02-23 13:00:00,56.45,56.59,56.45,56.51,608900.0,39.0529,39.1497,39.0529,39.0944,608900.0
2009-02-23 13:30:00,56.52,56.72,56.5,56.58,576600.0,39.1013,39.2396,39.0875,39.1428,576600.0
2009-02-23 14:00:00,56.58,56.71,56.47,56.64,511200.0,39.1428,39.2327,39.0667,39.1843,511200.0
2009-02-23 14:30:00,56.63,56.67,56.26,56.3,502600.0,39.1774,39.2051,38.9214,38.9491,502600.0
2009-02-23 15:00:00,56.3,56.56,56.15,56.34,840200.0,38.9491,39.129,38.8453,38.9768,840200.0
2009-02-23 15:30:00,56.33,56.51,56.0,56.15,1129900.0,38.9698,39.0944,38.7415,38.8453,1129900.0
2009-02-24 09:30:00,56.36,56.99,56.22,56.61,693200.0,38.9906,39.4264,38.8937,39.1636,693200.0
2009-02-24 10:00:00,56.61,56.76,56.51,56.55,619000.0,39.1636,39.2673,39.0944,39.122,619000.0
2009-02-24 10:30:00,56.54,56.97,56.54,56.75,637200.0,39.1151,39.4126,39.1151,39.2604,637200.0
2009-02-24 11:00:00,56.74,56.85,56.65,56.77,680800.0,39.2535,39.3296,39.1912,39.2742,680800.0
2009-02-24 11:30:00,56.77,56.79,56.54,56.68,585200.0,39.2742,39.2881,39.1151,39.212,585200.0
2009-02-24 12:00:00,56.68,56.77,56.57,56.7,529100.0,39.212,39.2742,39.1359,39.2258,529100.0
2009-02-24 12:30:00,56.7,56.76,56.59,56.6,629600.0,39.2258,39.2673,39.1497,39.1566,629600.0
2009-02-24 13:00:00,56.59,56.76,56.4,56.76,776100.0,39.1497,39.2673,39.0183,39.2673,776100.0
2009-02-24 13:30:00,56.75,56.86,56.44,56.49,542200.0,39.2604,39.3365,39.0459,39.0805,542200.0
2009-02-24 14:00:00,56.49,56.84,56.34,56.63,452300.0,39.0805,39.3227,38.9768,39.1774,452300.0
2009-02-24 14:30:00,56.63,56.79,56.48,56.69,387100.0,39.1774,39.2881,39.0736,39.2189,387100.0
2009-02-24 15:00:00,56.69,56.99,56.55,56.8,820800.0,39.2189,39.4264,39.122,39.295,820800.0
2009-02-24 15:30:00,56.8,56.92,56.58,56.73,1509600.0,39.295,39.378,39.1428,39.2466,1509600.0
2009-02-25 09:30:00,56.63,56.85,56.04,56.71,803100.0,39.1774,39.3296,38.7692,39.2327,803100.0
2009-02-25 10:00:00,56.71,56.88,56.47,56.71,868200.0,39.2327,39.3503,39.0667,39.2327,868200.0
2009-02-25 10:30:00,56.72,56.72,56.33,56.57,485000.0,39.2396,39.2396,38.9698,39.1359,485000.0
2009-02-25 11:00:00,56.58,56.6,56.37,56.41,319100.0,39.1428,39.1566,38.9975,39.0252,319100.0
2009-02-25 11:30:00,56.42,56.52,55.99,56.21,833300.0,39.0321,39.1013,38.7346,38.8868,833300.0
2009-02-25 12:00:00,56.2,56.4,56.2,56.34,299300.0,38.8799,39.0183,38.8799,38.9768,299300.0
2009-02-25 12:30:00,56.34,56.45,56.23,56.37,349200.0,38.9768,39.0529,38.9007,38.9975,349200.0
2009-02-25 13:00:00,56.35,56.63,56.34,56.41,345000.0,38.9837,39.1774,38.9768,39.0252,345000.0
2009-02-25 13:30:00,56.41,56.94,56.41,56.86,422400.0,39.0252,39.3918,39.0252,39.3365,422400.0
2009-02-25 14:00:00,56.87,56.92,56.45,56.79,817300.0,39.3434,39.378,39.0529,39.2881,817300.0
2009-02-25 14:30:00,56.79,57.06,56.71,56.87,817900.0,39.2881,39.4749,39.2327,39.3434,817900.0
2009-02-25 15:00:00,56.87,57.45,56.85,57.4,801900.0,39.3434,39.7447,39.3296,39.7101,801900.0
2009-02-25 15:30:00,57.41,57.7,56.55,56.56,1359100.0,39.717,39.9176,39.122,39.129,1359100.0
2009-02-26 09:30:00,56.56,56.6,55.72,56.05,813100.0,39.129,39.1566,38.5478,38.7761,813100.0
2009-02-26 10:00:00,56.04,56.31,56.0,56.26,568900.0,38.7692,38.956,38.7415,38.9214,568900.0
2009-02-26 10:30:00,56.27,56.32,56.14,56.27,515800.0,38.9283,38.9629,38.8384,38.9283,515800.0
2009-02-26 11:00:00,56.28,56.28,56.0,56.0,545800.0,38.9353,38.9353,38.7415,38.7415,545800.0
2009-02-26 11:30:00,56.0,56.09,55.85,56.03,467700.0,38.7415,38.8038,38.6378,38.7623,467700.0
2009-02-26 12:00:00,56.03,56.09,55.63,55.73,540000.0,38.7623,38.8038,38.4856,38.5548,540000.0
2009-02-26 12:30:00,55.73,55.77,55.45,55.5,602100.0,38.5548,38.5824,38.361,38.3956,602100.0
2009-02-26 13:00:00,55.5,55.57,54.87,55.01,981000.0,38.3956,38.4441,37.9598,38.0566,981000.0
2009-02-26 13:30:00,55.01,55.32,54.97,55.03,681900.0,38.0566,38.2711,38.029,38.0705,681900.0
2009-02-26 14:00:00,55.03,55.04,54.43,54.49,1414200.0,38.0705,38.0774,37.6554,37.6969,1414200.0
2009-02-26 14:30:00,54.49,54.49,53.29,53.31,1793500.0,37.6969,37.6969,36.8667,36.8806,1793500.0
2009-02-26 15:00:00,53.32,53.33,52.28,52.44,3305400.0,36.8875,36.8944,36.168,36.2787,3305400.0
2009-02-26 15:30:00,52.44,53.9,51.2,51.23,5345400.0,36.2787,37.2887,35.4208,35.4416,5345400.0
2009-02-27 09:30:00,50.07,51.01,50.02,50.08,2693600.0,34.6391,35.2894,34.6045,34.646,2693600.0
2009-02-27 10:00:00,50.07,50.51,49.66,50.49,2153500.0,34.6391,34.9435,34.3554,34.9297,2153500.0
2009-02-27 10:30:00,50.5,50.6,50.22,50.3,1439400.0,34.9366,35.0058,34.7429,34.7982,1439400.0
2009-02-27 11:00:00,50.3,50.47,50.23,50.26,885100.0,34.7982,34.9158,34.7498,34.7705,885100.0
2009-02-27 11:30:00,50.26,50.66,50.25,50.34,948900.0,34.7705,35.0473,34.7636,34.8259,948900.0
2009-02-27 12:00:00,50.35,50.43,50.09,50.15,775300.0,34.8328,34.8881,34.6529,34.6944,775300.0
2009-02-27 12:30:00,50.15,50.23,49.88,50.03,924500.0,34.6944,34.7498,34.5076,34.6114,924500.0
2009-02-27 13:00:00,50.05,50.24,49.78,49.93,761000.0,34.6253,34.7567,34.4385,34.5422,761000.0
2009-02-27 13:30:00,49.93,50.01,49.57,49.94,950800.0,34.5422,34.5976,34.2932,34.5492,950800.0
2009-02-27 14:00:00,49.93,50.26,49.84,49.85,1154500.0,34.5422,34.7705,34.48,34.4869,1154500.0
2009-02-27 14:30:00,49.86,50.02,49.79,49.97,658900.0,34.4938,34.6045,34.4454,34.5699,658900.0
2009-02-27 15:00:00,49.96,49.96,49.24,49.27,1257200.0,34.563,34.563,34.0649,34.0856,1257200.0
2009-02-27 15:30:00,49.27,49.41,48.78,48.78,2638400.0,34.0856,34.1825,33.7467,33.7467,2638400.0
2009-03-02 09:30:00,48.33,48.4,47.78,48.37,1751900.0,33.4353,33.4838,33.0548,33.463,1751900.0
2009-03-02 10:00:00,48.37,48.74,48.32,48.49,1393000.0,33.463,33.719,33.4284,33.546,1393000.0
2009-03-02 10:30:00,48.5,48.58,48.25,48.32,1051500.0,33.5529,33.6083,33.38,33.4284,1051500.0
2009-03-02 11:00:00,48.31,48.42,48.2,48.23,614700.0,33.4215,33.4976,33.3454,33.3662,614700.0
2009-03-02 11:30:00,48.22,48.27,47.87,47.91,681800.0,33.3592,33.3938,33.1171,33.1448,681800.0
2009-03-02 12:00:00,47.9,48.04,47.69,47.92,620200.0,33.1379,33.2347,32.9926,33.1517,620200.0
2009-03-02 12:30:00,47.92,48.2,47.91,47.99,737000.0,33.1517,33.3454,33.1448,33.2001,737000.0
2009-03-02 13:00:00,47.98,48.14,47.98,48.06,574000.0,33.1932,33.3039,33.1932,33.2485,574000.0
2009-03-02 13:30:00,48.05,48.26,48.01,48.23,741100.0,33.2416,33.3869,33.214,33.3662,741100.0
2009-03-02 14:00:00,48.24,48.42,48.1,48.23,747600.0,33.3731,33.4976,33.2762,33.3662,747600.0
2009-03-02 14:30:00,48.25,48.6,48.07,48.09,841300.0,33.38,33.6221,33.2555,33.2693,841300.0
2009-03-02 15:00:00,48.08,48.15,47.83,48.03,1122900.0,33.2624,33.3108,33.0894,33.2278,1122900.0
2009-03-02 15:30:00,48.03,48.28,47.65,47.75,2145700.0,33.2278,33.4007,32.9649,33.0341,2145700.0
2009-03-03 09:30:00,48.0,48.89,47.93,48.47,1260300.0,33.207,33.8228,33.1586,33.5322,1260300.0
2009-03-03 10:00:00,48.46,48.5,48.12,48.37,952000.0,33.5253,33.5529,33.2901,33.463,952000.0
2009-03-03 10:30:00,48.37,48.43,47.98,48.08,620900.0,33.463,33.5045,33.1932,33.2624,620900.0
2009-03-03 11:00:00,48.07,48.13,47.45,47.72,790900.0,33.2555,33.297,32.8265,33.0133,790900.0
2009-03-03 11:30:00,47.71,47.83,47.55,47.77,532100.0,33.0064,33.0894,32.8957,33.0479,532100.0
2009-03-03 12:00:00,47.78,48.17,47.73,48.12,632000.0,33.0548,33.3246,33.0202,33.2901,632000.0
2009-03-03 12:30:00,48.12,48.12,47.91,47.99,527800.0,33.2901,33.2901,33.1448,33.2001,527800.0
2009-03-03 13:00:00,48.0,48.27,47.95,48.01,461700.0,33.207,33.3938,33.1724,33.214,461700.0
2009-03-03 13:30:00,48.02,48.25,47.9,48.16,575900.0,33.2209,33.38,33.1379,33.3177,575900.0
2009-03-03 14:00:00,48.15,48.58,48.14,48.56,798300.0,33.3108,33.6083,33.3039,33.5945,798300.0
2009-03-03 14:30:00,48.55,48.75,48.18,48.44,828200.0,33.5875,33.7259,33.3316,33.5114,828200.0
2009-03-03 15:00:00,48.44,48.47,48.03,48.06,776100.0,33.5114,33.5322,33.2278,33.2485,776100.0
2009-03-03 15:30:00,48.05,48.13,47.71,47.71,1234400.0,33.2416,33.297,33.0064,33.0064,1234400.0
2009-03-04 09:30:00,48.07,48.28,47.73,48.03,754200.0,33.2555,33.4007,33.0202,33.2278,754200.0
2009-03-04 10:00:00,48.02,48.13,47.84,47.93,534300.0,33.2209,33.297,33.0963,33.1586,534300.0
2009-03-04 10:30:00,47.93,48.26,47.76,48.24,558700.0,33.1586,33.3869,33.041,33.3731,558700.0
2009-03-04 11:00:00,48.25,48.53,48.18,48.31,548700.0,33.38,33.5737,33.3316,33.4215,548700.0
2009-03-04 11:30:00,48.33,48.72,48.26,48.69,512200.0,33.4353,33.7051,33.3869,33.6844,512200.0
2009-03-04 12:00:00,48.7,48.73,48.45,48.55,341300.0,33.6913,33.7121,33.5184,33.5875,341300.0
2009-03-04 12:30:00,48.55,48.7,48.52,48.6,339400.0,33.5875,33.6913,33.5668,33.6221,339400.0
2009-03-04 13:00:00,48.6,48.8,48.51,48.71,464000.0,33.6221,33.7605,33.5599,33.6982,464000.0
2009-03-04 13:30:00,48.73,48.95,48.7,48.76,427500.0,33.7121,33.8643,33.6913,33.7328,427500.0
2009-03-04 14:00:00,48.75,49.09,48.7,48.91,622200.0,33.7259,33.9611,33.6913,33.8366,622200.0
2009-03-04 14:30:00,48.91,49.4,48.82,49.35,807000.0,33.8366,34.1756,33.7743,34.141,807000.0
2009-03-04 15:00:00,49.35,49.45,49.11,49.35,672800.0,34.141,34.2102,33.975,34.141,672800.0
2009-03-04 15:30:00,49.36,49.37,48.59,48.67,1449400.0,34.1479,34.1548,33.6152,33.6706,1449400.0
2009-03-05 09:30:00,47.71,47.95,47.49,47.61,744900.0,33.0064,33.1724,32.8542,32.9372,744900.0
2009-03-05 10:00:00,47.61,47.78,47.56,47.7,574100.0,32.9372,33.0548,32.9026,32.9995,574100.0
2009-03-05 10:30:00,47.69,47.72,47.48,47.5,703200.0,32.9926,33.0133,32.8473,32.8611,703200.0
2009-03-05 11:00:00,47.5,47.72,47.35,47.39,748600.0,32.8611,33.0133,32.7574,32.785,748600.0
2009-03-05 11:30:00,47.39,47.49,47.16,47.34,496200.0,32.785,32.8542,32.6259,32.7504,496200.0
2009-03-05 12:00:00,47.33,47.47,47.12,47.46,420800.0,32.7435,32.8404,32.5982,32.8335,420800.0
2009-03-05 12:30:00,47.46,47.55,47.24,47.36,355600.0,32.8335,32.8957,32.6813,32.7643,355600.0
2009-03-05 13:00:00,47.35,47.74,47.32,47.49,357100.0,32.7574,33.0272,32.7366,32.8542,357100.0
2009-03-05 13:30:00,47.49,47.52,47.2,47.38,781500.0,32.8542,32.875,32.6536,32.7781,781500.0
2009-03-05 14:00:00,47.38,47.46,47.15,47.31,532300.0,32.7781,32.8335,32.619,32.7297,532300.0
2009-03-05 14:30:00,47.31,47.45,47.16,47.38,675000.0,32.7297,32.8265,32.6259,32.7781,675000.0
2009-03-05 15:00:00,47.37,47.79,47.29,47.39,783000.0,32.7712,33.0618,32.7159,32.785,783000.0
2009-03-05 15:30:00,47.4,47.52,47.13,47.26,1736400.0,32.792,32.875,32.6052,32.6951,1736400.0
2009-03-06 09:30:00,46.95,47.64,46.55,46.71,1615400.0,32.4806,32.958,32.2039,32.3146,1615400.0
2009-03-06 10:00:00,46.69,46.72,46.09,46.35,1169700.0,32.3008,32.3215,31.8857,32.0655,1169700.0
2009-03-06 10:30:00,46.35,46.48,45.94,45.96,1001200.0,32.0655,32.1555,31.7819,31.7957,1001200.0
2009-03-06 11:00:00,45.96,46.42,45.91,46.41,855100.0,31.7957,32.114,31.7611,32.1071,855100.0
2009-03-06 11:30:00,46.41,46.57,46.22,46.38,659400.0,32.1071,32.2177,31.9756,32.0863,659400.0
2009-03-06 12:00:00,46.38,46.51,46.23,46.31,895300.0,32.0863,32.1762,31.9825,32.0379,895300.0
2009-03-06 12:30:00,46.31,46.46,46.18,46.42,649600.0,32.0379,32.1416,31.9479,32.114,649600.0
2009-03-06 13:00:00,46.41,46.45,46.2,46.36,380100.0,32.1071,32.1347,31.9618,32.0725,380100.0
2009-03-06 13:30:00,46.37,46.41,46.24,46.36,681000.0,32.0794,32.1071,31.9894,32.0725,681000.0
2009-03-06 14:00:00,46.36,46.42,46.13,46.17,803000.0,32.0725,32.114,31.9133,31.941,803000.0
2009-03-06 14:30:00,46.18,46.37,45.9,45.97,897600.0,31.9479,32.0794,31.7542,31.8027,897600.0
2009-03-06 15:00:00,45.97,46.08,45.73,46.02,896700.0,31.8027,31.8788,31.6366,31.8372,896700.0
2009-03-06 15:30:00,46.02,46.53,45.98,46.39,2310200.0,31.8372,32.1901,31.8096,32.0932,2310200.0
2009-03-09 09:30:00,45.87,46.35,45.77,46.26,1076100.0,31.7335,32.0655,31.6643,32.0033,1076100.0
2009-03-09 10:00:00,46.27,46.57,46.2,46.54,734500.0,32.0102,32.2177,31.9618,32.197,734500.0
2009-03-09 10:30:00,46.54,46.58,46.09,46.2,536200.0,32.197,32.2247,31.8857,31.9618,536200.0
2009-03-09 11:00:00,46.2,46.35,46.0,46.35,576200.0,31.9618,32.0655,31.8234,32.0655,576200.0
2009-03-09 11:30:00,46.36,46.47,46.2,46.33,547000.0,32.0725,32.1486,31.9618,32.0517,547000.0
2009-03-09 12:00:00,46.33,46.41,46.22,46.35,516300.0,32.0517,32.1071,31.9756,32.0655,516300.0
2009-03-09 12:30:00,46.35,46.37,46.19,46.29,440100.0,32.0655,32.0794,31.9549,32.024,440100.0
2009-03-09 13:00:00,46.28,46.29,46.05,46.2,570200.0,32.0171,32.024,31.858,31.9618,570200.0
2009-03-09 13:30:00,46.2,46.29,46.14,46.21,542000.0,31.9618,32.024,31.9203,31.9687,542000.0
2009-03-09 14:00:00,46.22,46.49,46.16,46.21,579700.0,31.9756,32.1624,31.9341,31.9687,579700.0
2009-03-09 14:30:00,46.21,46.3,46.09,46.15,667600.0,31.9687,32.031,31.8857,31.9272,667600.0
2009-03-09 15:00:00,46.16,46.27,45.96,46.16,641600.0,31.9341,32.0102,31.7957,31.9341,641600.0
2009-03-09 15:30:00,46.16,46.48,46.13,46.27,1325800.0,31.9341,32.1555,31.9133,32.0102,1325800.0
2009-03-10 09:30:00,46.89,47.23,46.4,47.01,659600.0,32.4391,32.6743,32.1001,32.5221,659600.0
2009-03-10 10:00:00,47.01,47.73,46.96,47.35,935900.0,32.5221,33.0202,32.4876,32.7574,935900.0
2009-03-10 10:30:00,47.36,47.53,47.26,47.48,643700.0,32.7643,32.8819,32.6951,32.8473,643700.0
2009-03-10 11:00:00,47.48,47.77,47.42,47.75,651500.0,32.8473,33.0479,32.8058,33.0341,651500.0
2009-03-10 11:30:00,47.75,47.98,47.67,47.97,527000.0,33.0341,33.1932,32.9787,33.1863,527000.0
2009-03-10 12:00:00,47.96,48.07,47.85,47.98,487500.0,33.1794,33.2555,33.1033,33.1932,487500.0
2009-03-10 12:30:00,47.99,48.11,47.94,48.0,388500.0,33.2001,33.2831,33.1655,33.207,388500.0
2009-03-10 13:00:00,48.0,48.16,47.97,48.06,257100.0,33.207,33.3177,33.1863,33.2485,257100.0
2009-03-10 13:30:00,48.05,48.26,48.03,48.13,475600.0,33.2416,33.3869,33.2278,33.297,475600.0
2009-03-10 14:00:00,48.13,48.3,48.12,48.27,725400.0,33.297,33.4146,33.2901,33.3938,725400.0
2009-03-10 14:30:00,48.27,48.36,47.5,47.57,1579300.0,33.3938,33.4561,32.8611,32.9096,1579300.0
2009-03-10 15:00:00,47.57,48.19,47.57,48.06,873600.0,32.9096,33.3385,32.9096,33.2485,873600.0
2009-03-10 15:30:00,48.08,48.35,47.93,48.21,1380300.0,33.2624,33.4492,33.1586,33.3523,1380300.0
2009-03-11 09:30:00,48.57,49.27,48.36,49.2,902200.0,33.6014,34.0856,33.4561,34.0372,902200.0
2009-03-11 10:00:00,49.19,49.3,48.93,49.3,697500.0,34.0303,34.1064,33.8504,34.1064,697500.0
2009-03-11 10:30:00,49.3,49.42,49.2,49.3,662200.0,34.1064,34.1894,34.0372,34.1064,662200.0
2009-03-11 11:00:00,49.3,49.3,48.05,48.12,1298600.0,34.1064,34.1064,33.2416,33.2901,1298600.0
2009-03-11 11:30:00,48.13,48.19,47.33,47.67,1470000.0,33.297,33.3385,32.7435,32.9787,1470000.0
2009-03-11 12:00:00,47.67,47.79,47.27,47.32,535000.0,32.9787,33.0618,32.702,32.7366,535000.0
2009-03-11 12:30:00,47.31,47.44,47.21,47.31,428700.0,32.7297,32.8196,32.6605,32.7297,428700.0
2009-03-11 13:00:00,47.32,47.71,47.31,47.53,418400.0,32.7366,33.0064,32.7297,32.8819,418400.0
2009-03-11 13:30:00,47.55,47.93,47.51,47.93,470600.0,32.8957,33.1586,32.868,33.1586,470600.0
2009-03-11 14:00:00,47.93,47.96,47.39,47.39,708000.0,33.1586,33.1794,32.785,32.785,708000.0
2009-03-11 14:30:00,47.4,47.43,47.15,47.15,751200.0,32.792,32.8127,32.619,32.619,751200.0
2009-03-11 15:00:00,47.14,47.45,47.14,47.35,818000.0,32.6121,32.8265,32.6121,32.7574,818000.0
2009-03-11 15:30:00,47.35,47.68,47.15,47.25,1263400.0,32.7574,32.9857,32.619,32.6882,1263400.0
2009-03-12 09:30:00,47.59,47.96,47.17,47.9,630300.0,32.9234,33.1794,32.6328,33.1379,630300.0
2009-03-12 10:00:00,47.91,48.99,47.9,48.79,681500.0,33.1448,33.8919,33.1379,33.7536,681500.0
2009-03-12 10:30:00,48.8,49.59,48.79,49.13,821200.0,33.7605,34.307,33.7536,33.9888,821200.0
2009-03-12 11:00:00,49.12,49.33,49.12,49.27,509000.0,33.9819,34.1271,33.9819,34.0856,509000.0
2009-03-12 11:30:00,49.28,49.47,49.18,49.43,443100.0,34.0926,34.224,34.0234,34.1963,443100.0
2009-03-12 12:00:00,49.44,49.5,49.34,49.43,357000.0,34.2032,34.2448,34.1341,34.1963,357000.0
2009-03-12 12:30:00,49.42,49.59,49.38,49.52,464300.0,34.1894,34.307,34.1617,34.2586,464300.0
2009-03-12 13:00:00,49.52,49.59,49.19,49.2,771200.0,34.2586,34.307,34.0303,34.0372,771200.0
2009-03-12 13:30:00,49.2,49.24,49.1,49.11,427700.0,34.0372,34.0649,33.968,33.975,427700.0
2009-03-12 14:00:00,49.11,49.68,49.1,49.55,521900.0,33.975,34.3693,33.968,34.2793,521900.0
2009-03-12 14:30:00,49.55,50.17,49.51,49.92,1312700.0,34.2793,34.7083,34.2517,34.5353,1312700.0
2009-03-12 15:00:00,49.93,50.0,49.83,49.99,637700.0,34.5422,34.5907,34.4731,34.5837,637700.0
2009-03-12 15:30:00,49.99,50.64,49.97,50.27,2090400.0,34.5837,35.0334,34.5699,34.7775,2090400.0
2009-03-13 09:30:00,50.61,50.68,49.9,50.14,1175300.0,35.0127,35.0611,34.5215,34.6875,1175300.0
2009-03-13 10:00:00,50.14,50.25,49.99,50.0,820400.0,34.6875,34.7636,34.5837,34.5907,820400.0
2009-03-13 10:30:00,50.0,50.37,49.91,49.96,544800.0,34.5907,34.8466,34.5284,34.563,544800.0
2009-03-13 11:00:00,49.96,50.16,49.92,50.12,431700.0,34.563,34.7014,34.5353,34.6737,431700.0
2009-03-13 11:30:00,50.12,50.16,49.96,50.07,489800.0,34.6737,34.7014,34.563,34.6391,489800.0
2009-03-13 12:00:00,50.08,50.36,50.0,50.29,367300.0,34.646,34.8397,34.5907,34.7913,367300.0
2009-03-13 12:30:00,50.29,50.68,50.28,50.57,377200.0,34.7913,35.0611,34.7844,34.985,377200.0
2009-03-13 13:00:00,50.58,50.97,50.52,50.97,336200.0,34.9919,35.2617,34.9504,35.2617,336200.0
2009-03-13 13:30:00,50.96,51.12,50.8,51.11,510200.0,35.2548,35.3655,35.1441,35.3586,510200.0
2009-03-13 14:00:00,51.11,51.33,51.02,51.2,717100.0,35.3586,35.5108,35.2963,35.4208,717100.0
2009-03-13 14:30:00,51.19,51.27,51.07,51.12,625300.0,35.4139,35.4693,35.3309,35.3655,625300.0
2009-03-13 15:00:00,51.12,51.42,51.1,51.32,528000.0,35.3655,35.573,35.3517,35.5039,528000.0
2009-03-13 15:30:00,51.32,51.34,51.06,51.06,1057300.0,35.5039,35.5177,35.324,35.324,1057300.0
2009-03-16 09:30:00,51.8,52.1,51.44,52.0,848700.0,35.8359,36.0435,35.5869,35.9743,848700.0
2009-03-16 10:00:00,52.0,52.06,51.5,51.71,617800.0,35.9743,36.0158,35.6284,35.7737,617800.0
2009-03-16 10:30:00,51.72,51.91,51.55,51.55,847300.0,35.7806,35.912,35.663,35.663,847300.0
2009-03-16 11:00:00,51.56,51.86,51.47,51.71,583800.0,35.6699,35.8774,35.6076,35.7737,583800.0
2009-03-16 11:30:00,51.7,51.71,51.44,51.52,460400.0,35.7667,35.7737,35.5869,35.6422,460400.0
2009-03-16 12:00:00,51.51,51.51,51.19,51.2,313200.0,35.6353,35.6353,35.4139,35.4208,313200.0
2009-03-16 12:30:00,51.2,51.83,51.2,51.8,354400.0,35.4208,35.8567,35.4208,35.8359,354400.0
2009-03-16 13:00:00,51.8,51.83,51.55,51.68,398900.0,35.8359,35.8567,35.663,35.7529,398900.0
2009-03-16 13:30:00,51.7,51.94,51.68,51.74,390500.0,35.7667,35.9328,35.7529,35.7944,390500.0
2009-03-16 14:00:00,51.74,51.97,51.62,51.92,732800.0,35.7944,35.9535,35.7114,35.9189,732800.0
2009-03-16 14:30:00,51.92,52.0,51.64,51.66,743900.0,35.9189,35.9743,35.7252,35.7391,743900.0
2009-03-16 15:00:00,51.67,51.7,51.14,51.3,1001100.0,35.746,35.7667,35.3793,35.49,1001100.0
2009-03-16 15:30:00,51.31,51.31,50.75,50.79,1372300.0,35.4969,35.4969,35.1095,35.1372,1372300.0
2009-03-17 09:30:00,51.24,51.69,50.95,51.12,745600.0,35.4485,35.7598,35.2479,35.3655,745600.0
2009-03-17 10:00:00,51.13,51.23,50.8,50.82,357300.0,35.3724,35.4416,35.1441,35.158,357300.0
2009-03-17 10:30:00,50.83,51.02,50.67,50.9,338600.0,35.1649,35.2963,35.0542,35.2133,338600.0
2009-03-17 11:00:00,50.89,50.9,50.5,50.65,292500.0,35.2064,35.2133,34.9366,35.0403,292500.0
2009-03-17 11:30:00,50.65,50.93,50.63,50.9,359800.0,35.0403,35.2341,35.0265,35.2133,359800.0
2009-03-17 12:00:00,50.92,51.04,50.92,51.0,461000.0,35.2271,35.3102,35.2271,35.2825,461000.0
2009-03-17 12:30:00,50.99,51.16,50.97,51.04,657800.0,35.2756,35.3932,35.2617,35.3102,657800.0
2009-03-17 13:00:00,51.04,51.23,50.98,51.07,532500.0,35.3102,35.4416,35.2686,35.3309,532500.0
2009-03-17 13:30:00,51.08,51.26,51.02,51.07,303500.0,35.3378,35.4623,35.2963,35.3309,303500.0
2009-03-17 14:00:00,51.08,51.22,51.02,51.05,426700.0,35.3378,35.4347,35.2963,35.3171,426700.0
2009-03-17 14:30:00,51.05,51.41,50.92,51.28,506400.0,35.3171,35.5661,35.2271,35.4762,506400.0
2009-03-17 15:00:00,51.29,51.51,51.25,51.29,785500.0,35.4831,35.6353,35.4554,35.4831,785500.0
2009-03-17 15:30:00,51.3,52.0,51.13,51.74,1512000.0,35.49,35.9743,35.3724,35.7944,1512000.0
2009-03-18 09:30:00,51.4,51.52,50.96,51.16,346700.0,35.5592,35.6422,35.2548,35.3932,346700.0
2009-03-18 10:00:00,51.17,51.2,50.53,50.62,547000.0,35.4001,35.4208,34.9573,35.0196,547000.0
2009-03-18 10:30:00,50.62,50.79,50.51,50.78,405600.0,35.0196,35.1372,34.9435,35.1303,405600.0
2009-03-18 11:00:00,50.78,50.94,50.56,50.6,365900.0,35.1303,35.241,34.9781,35.0058,365900.0
2009-03-18 11:30:00,50.59,50.68,50.5,50.68,315300.0,34.9988,35.0611,34.9366,35.0611,315300.0
2009-03-18 12:00:00,50.69,50.78,50.5,50.51,556700.0,35.068,35.1303,34.9366,34.9435,556700.0
2009-03-18 12:30:00,50.52,50.72,50.42,50.64,274100.0,34.9504,35.0888,34.8812,35.0334,274100.0
2009-03-18 13:00:00,50.63,50.72,50.52,50.6,306700.0,35.0265,35.0888,34.9504,35.0058,306700.0
2009-03-18 13:30:00,50.6,50.71,50.09,50.11,644300.0,35.0058,35.0819,34.6529,34.6668,644300.0
2009-03-18 14:00:00,50.1,51.47,50.08,51.05,1219400.0,34.6598,35.6076,34.646,35.3171,1219400.0
2009-03-18 14:30:00,51.06,51.37,50.75,51.16,828000.0,35.324,35.5384,35.1095,35.3932,828000.0
2009-03-18 15:00:00,51.17,51.24,50.18,50.52,853200.0,35.4001,35.4485,34.7152,34.9504,853200.0
2009-03-18 15:30:00,50.52,50.63,50.12,50.51,1746300.0,34.9504,35.0265,34.6737,34.9435,1746300.0
2009-03-19 09:30:00,50.8,51.1,49.47,49.57,1282300.0,35.1441,35.3517,34.224,34.2932,1282300.0
2009-03-19 10:00:00,49.58,50.03,49.47,49.75,650400.0,34.3001,34.6114,34.224,34.4177,650400.0
2009-03-19 10:30:00,49.75,49.76,49.25,49.26,664700.0,34.4177,34.4246,34.0718,34.0787,664700.0
2009-03-19 11:00:00,49.27,49.35,48.59,48.61,690700.0,34.0856,34.141,33.6152,33.629,690700.0
2009-03-19 11:30:00,48.61,48.78,48.43,48.61,734600.0,33.629,33.7467,33.5045,33.629,734600.0
2009-03-19 12:00:00,48.62,48.75,48.45,48.49,440100.0,33.636,33.7259,33.5184,33.546,440100.0
2009-03-19 12:30:00,48.49,48.58,48.43,48.47,423400.0,33.546,33.6083,33.5045,33.5322,423400.0
2009-03-19 13:00:00,48.48,48.64,48.44,48.59,471800.0,33.5391,33.6498,33.5114,33.6152,471800.0
2009-03-19 13:30:00,48.59,48.78,48.46,48.64,551900.0,33.6152,33.7467,33.5253,33.6498,551900.0
2009-03-19 14:00:00,48.64,48.77,48.54,48.58,370800.0,33.6498,33.7397,33.5806,33.6083,370800.0
2009-03-19 14:30:00,48.58,48.66,48.44,48.53,554400.0,33.6083,33.6636,33.5114,33.5737,554400.0
2009-03-19 15:00:00,48.53,48.83,48.52,48.79,649400.0,33.5737,33.7812,33.5668,33.7536,649400.0
2009-03-19 15:30:00,48.79,48.99,48.78,48.83,1105400.0,33.7536,33.8919,33.7467,33.7812,1105400.0
2009-03-20 09:30:00,49.47,49.87,48.52,49.36,3227900.0,34.224,34.5007,33.5668,34.1479,3227900.0
2009-03-20 10:00:00,49.38,49.43,49.13,49.43,333000.0,34.1617,34.1963,33.9888,34.1963,333000.0
2009-03-20 10:30:00,49.43,49.79,49.41,49.74,415900.0,34.1963,34.4454,34.1825,34.4108,415900.0
2009-03-20 11:00:00,49.73,49.76,49.45,49.54,282200.0,34.4039,34.4246,34.2102,34.2724,282200.0
2009-03-20 11:30:00,49.54,49.56,49.44,49.5,464600.0,34.2724,34.2863,34.2032,34.2448,464600.0
2009-03-20 12:00:00,49.5,49.53,49.39,49.43,305600.0,34.2448,34.2655,34.1687,34.1963,305600.0
2009-03-20 12:30:00,49.44,49.49,48.96,48.97,387800.0,34.2032,34.2378,33.8712,33.8781,387800.0
2009-03-20 13:00:00,48.97,49.14,48.9,48.9,244500.0,33.8781,33.9957,33.8297,33.8297,244500.0
2009-03-20 13:30:00,48.9,49.05,48.76,48.78,358000.0,33.8297,33.9334,33.7328,33.7467,358000.0
2009-03-20 14:00:00,48.78,49.1,48.64,49.08,428900.0,33.7467,33.968,33.6498,33.9542,428900.0
2009-03-20 14:30:00,49.08,49.09,48.73,48.92,380800.0,33.9542,33.9611,33.7121,33.8435,380800.0
2009-03-20 15:00:00,48.92,49.0,48.74,48.89,515600.0,33.8435,33.8989,33.719,33.8228,515600.0
2009-03-20 15:30:00,48.89,49.04,48.53,48.7,1371900.0,33.8228,33.9265,33.5737,33.6913,1371900.0
2009-03-23 09:30:00,49.49,49.9,48.84,48.95,766800.0,34.2378,34.5215,33.7882,33.8643,766800.0
2009-03-23 10:00:00,48.95,49.46,48.95,49.26,454000.0,33.8643,34.2171,33.8643,34.0787,454000.0
2009-03-23 10:30:00,49.28,49.37,49.0,49.34,529600.0,34.0926,34.1548,33.8989,34.1341,529600.0
2009-03-23 11:00:00,49.35,49.46,49.3,49.39,397900.0,34.141,34.2171,34.1064,34.1687,397900.0
2009-03-23 11:30:00,49.4,49.93,49.36,49.92,365600.0,34.1756,34.5422,34.1479,34.5353,365600.0
2009-03-23 12:00:00,49.93,50.1,49.85,49.96,298500.0,34.5422,34.6598,34.4869,34.563,298500.0
2009-03-23 12:30:00,49.96,50.01,49.86,49.9,182400.0,34.563,34.5976,34.4938,34.5215,182400.0
2009-03-23 13:00:00,49.9,50.0,49.8,49.85,334700.0,34.5215,34.5907,34.4523,34.4869,334700.0
2009-03-23 13:30:00,49.84,49.92,49.71,49.85,240300.0,34.48,34.5353,34.39,34.4869,240300.0
2009-03-23 14:00:00,49.87,50.05,49.8,50.05,280000.0,34.5007,34.6253,34.4523,34.6253,280000.0
2009-03-23 14:30:00,50.05,50.68,50.04,50.66,728300.0,34.6253,35.0611,34.6183,35.0473,728300.0
2009-03-23 15:00:00,50.65,50.75,50.5,50.69,746600.0,35.0403,35.1095,34.9366,35.068,746600.0
2009-03-23 15:30:00,50.69,50.94,50.65,50.9,1531200.0,35.068,35.241,35.0403,35.2133,1531200.0
2009-03-24 09:30:00,50.51,50.97,50.51,50.68,906200.0,34.9435,35.2617,34.9435,35.0611,906200.0
2009-03-24 10:00:00,50.68,50.81,50.3,50.32,532700.0,35.0611,35.151,34.7982,34.812,532700.0
2009-03-24 10:30:00,50.32,50.42,50.18,50.24,426100.0,34.812,34.8812,34.7152,34.7567,426100.0
2009-03-24 11:00:00,50.24,50.33,50.16,50.23,454100.0,34.7567,34.819,34.7014,34.7498,454100.0
2009-03-24 11:30:00,50.24,50.24,49.89,49.99,338000.0,34.7567,34.7567,34.5146,34.5837,338000.0
2009-03-24 12:00:00,49.99,50.03,49.81,49.94,444700.0,34.5837,34.6114,34.4592,34.5492,444700.0
2009-03-24 12:30:00,49.94,50.06,49.88,50.0,472300.0,34.5492,34.6322,34.5076,34.5907,472300.0
2009-03-24 13:00:00,50.0,50.0,49.56,49.8,596900.0,34.5907,34.5907,34.2863,34.4523,596900.0
2009-03-24 13:30:00,49.8,49.81,49.48,49.5,518300.0,34.4523,34.4592,34.2309,34.2448,518300.0
2009-03-24 14:00:00,49.51,49.62,49.3,49.34,569500.0,34.2517,34.3278,34.1064,34.1341,569500.0
2009-03-24 14:30:00,49.33,49.53,49.32,49.42,759300.0,34.1271,34.2655,34.1202,34.1894,759300.0
2009-03-24 15:00:00,49.42,49.5,49.26,49.33,636400.0,34.1894,34.2448,34.0787,34.1271,636400.0
2009-03-24 15:30:00,49.33,49.33,48.78,49.0,1988900.0,34.1271,34.1271,33.7467,33.8989,1988900.0
2009-03-25 09:30:00,49.48,50.0,49.25,49.6,1007000.0,34.2309,34.5907,34.0718,34.3139,1007000.0
2009-03-25 10:00:00,49.59,50.01,49.5,49.51,532400.0,34.307,34.5976,34.2448,34.2517,532400.0
2009-03-25 10:30:00,49.51,50.07,49.47,50.04,500500.0,34.2517,34.6391,34.224,34.6183,500500.0
2009-03-25 11:00:00,50.04,50.14,49.55,49.77,508300.0,34.6183,34.6875,34.2793,34.4315,508300.0
2009-03-25 11:30:00,49.77,50.23,49.77,50.18,498400.0,34.4315,34.7498,34.4315,34.7152,498400.0
2009-03-25 12:00:00,50.19,50.43,49.93,50.02,410300.0,34.7221,34.8881,34.5422,34.6045,410300.0
2009-03-25 12:30:00,50.03,50.16,49.85,50.02,323400.0,34.6114,34.7014,34.4869,34.6045,323400.0
2009-03-25 13:00:00,50.02,50.12,49.65,49.71,404600.0,34.6045,34.6737,34.3485,34.39,404600.0
2009-03-25 13:30:00,49.71,49.75,49.34,49.45,439300.0,34.39,34.4177,34.1341,34.2102,439300.0
2009-03-25 14:00:00,49.44,49.45,49.01,49.16,440400.0,34.2032,34.2102,33.9058,34.0095,440400.0
2009-03-25 14:30:00,49.17,49.18,48.78,48.78,545500.0,34.0165,34.0234,33.7467,33.7467,545500.0
2009-03-25 15:00:00,48.78,49.25,48.75,49.13,702900.0,33.7467,34.0718,33.7259,33.9888,702900.0
2009-03-25 15:30:00,49.13,50.06,49.13,49.83,1346800.0,33.9888,34.6322,33.9888,34.4731,1346800.0
2009-03-26 09:30:00,50.36,50.86,49.96,50.39,794200.0,34.8397,35.1856,34.563,34.8605,794200.0
2009-03-26 10:00:00,50.39,50.63,50.1,50.61,528000.0,34.8605,35.0265,34.6598,35.0127,528000.0
2009-03-26 10:30:00,50.62,51.23,50.61,51.05,578200.0,35.0196,35.4416,35.0127,35.3171,578200.0
2009-03-26 11:00:00,51.05,51.22,50.94,50.94,329600.0,35.3171,35.4347,35.241,35.241,329600.0
2009-03-26 11:30:00,50.94,50.98,50.39,50.44,389000.0,35.241,35.2686,34.8605,34.8951,389000.0
2009-03-26 12:00:00,50.44,50.72,50.4,50.66,307600.0,34.8951,35.0888,34.8674,35.0473,307600.0
2009-03-26 12:30:00,50.68,50.75,50.49,50.64,242100.0,35.0611,35.1095,34.9297,35.0334,242100.0
2009-03-26 13:00:00,50.63,51.42,50.62,51.28,500700.0,35.0265,35.573,35.0196,35.4762,500700.0
2009-03-26 13:30:00,51.29,51.49,51.04,51.1,557200.0,35.4831,35.6215,35.3102,35.3517,557200.0
2009-03-26 14:00:00,51.1,51.5,51.06,51.31,512900.0,35.3517,35.6284,35.324,35.4969,512900.0
2009-03-26 14:30:00,51.3,51.31,50.89,50.9,464100.0,35.49,35.4969,35.2064,35.2133,464100.0
2009-03-26 15:00:00,50.9,51.06,50.77,51.03,598000.0,35.2133,35.324,35.1234,35.3032,598000.0
2009-03-26 15:30:00,51.02,51.64,51.01,51.42,1370900.0,35.2963,35.7252,35.2894,35.573,1370900.0
2009-03-27 09:30:00,52.77,52.8,51.96,52.19,1457600.0,36.507,36.5277,35.9466,36.1057,1457600.0
2009-03-27 10:00:00,52.18,52.64,52.08,52.49,642700.0,36.0988,36.4171,36.0296,36.3133,642700.0
2009-03-27 10:30:00,52.5,52.82,52.4,52.57,718900.0,36.3202,36.5416,36.251,36.3686,718900.0
2009-03-27 11:00:00,52.58,52.69,52.43,52.46,451200.0,36.3755,36.4516,36.2718,36.2925,451200.0
2009-03-27 11:30:00,52.47,52.7,52.44,52.51,315200.0,36.2994,36.4586,36.2787,36.3271,315200.0
2009-03-27 12:00:00,52.51,52.65,52.22,52.29,531700.0,36.3271,36.424,36.1265,36.1749,531700.0
2009-03-27 12:30:00,52.29,52.46,52.23,52.26,350400.0,36.1749,36.2925,36.1334,36.1542,350400.0
2009-03-27 13:00:00,52.26,52.26,51.9,52.22,463600.0,36.1542,36.1542,35.9051,36.1265,463600.0
2009-03-27 13:30:00,52.22,52.4,52.08,52.31,484600.0,36.1265,36.251,36.0296,36.1888,484600.0
2009-03-27 14:00:00,52.31,52.53,52.23,52.28,363500.0,36.1888,36.341,36.1334,36.168,363500.0
2009-03-27 14:30:00,52.29,52.32,51.99,52.17,515500.0,36.1749,36.1957,35.9674,36.0919,515500.0
2009-03-27 15:00:00,52.17,52.43,51.92,51.97,624600.0,36.0919,36.2718,35.9189,35.9535,624600.0
2009-03-27 15:30:00,51.96,52.03,51.5,51.7,1133300.0,35.9466,35.995,35.6284,35.7667,1133300.0
2009-03-30 09:30:00,51.5,51.98,50.84,51.19,1149200.0,35.6284,35.9605,35.1718,35.4139,1149200.0
2009-03-30 10:00:00,51.18,51.31,50.54,50.61,630900.0,35.407,35.4969,34.9642,35.0127,630900.0
2009-03-30 10:30:00,50.64,50.64,50.09,50.1,468500.0,35.0334,35.0334,34.6529,34.6598,468500.0
2009-03-30 11:00:00,50.1,50.18,49.87,50.01,569900.0,34.6598,34.7152,34.5007,34.5976,569900.0
2009-03-30 11:30:00,50.0,50.32,50.0,50.29,529800.0,34.5907,34.812,34.5907,34.7913,529800.0
2009-03-30 12:00:00,50.28,50.3,50.07,50.12,476000.0,34.7844,34.7982,34.6391,34.6737,476000.0
2009-03-30 12:30:00,50.12,50.34,50.03,50.04,483500.0,34.6737,34.8259,34.6114,34.6183,483500.0
2009-03-30 13:00:00,50.04,50.1,50.0,50.03,348300.0,34.6183,34.6598,34.5907,34.6114,348300.0
2009-03-30 13:30:00,50.05,50.17,50.0,50.02,429000.0,34.6253,34.7083,34.5907,34.6045,429000.0
2009-03-30 14:00:00,50.02,50.21,50.0,50.03,369200.0,34.6045,34.7359,34.5907,34.6114,369200.0
2009-03-30 14:30:00,50.03,50.08,49.72,49.75,575800.0,34.6114,34.646,34.397,34.4177,575800.0
2009-03-30 15:00:00,49.75,49.98,49.71,49.98,690400.0,34.4177,34.5768,34.39,34.5768,690400.0
2009-03-30 15:30:00,49.98,50.59,49.95,50.54,1610700.0,34.5768,34.9988,34.5561,34.9642,1610700.0
2009-03-31 09:30:00,50.74,50.8,50.27,50.27,419200.0,35.1026,35.1441,34.7775,34.7775,419200.0
2009-03-31 10:00:00,50.26,50.38,49.69,49.89,608100.0,34.7705,34.8536,34.3762,34.5146,608100.0
2009-03-31 10:30:00,49.9,50.1,49.74,49.78,364100.0,34.5215,34.6598,34.4108,34.4385,364100.0
2009-03-31 11:00:00,49.79,49.96,49.76,49.86,295600.0,34.4454,34.563,34.4246,34.4938,295600.0
2009-03-31 11:30:00,49.86,49.86,49.64,49.66,285200.0,34.4938,34.4938,34.3416,34.3554,285200.0
2009-03-31 12:00:00,49.66,49.92,49.66,49.75,431300.0,34.3554,34.5353,34.3554,34.4177,431300.0
2009-03-31 12:30:00,49.75,49.94,49.74,49.77,210700.0,34.4177,34.5492,34.4108,34.4315,210700.0
2009-03-31 13:00:00,49.77,49.98,49.69,49.98,345200.0,34.4315,34.5768,34.3762,34.5768,345200.0
2009-03-31 13:30:00,49.98,50.05,49.81,49.95,353600.0,34.5768,34.6253,34.4592,34.5561,353600.0
2009-03-31 14:00:00,49.95,50.08,49.91,50.05,337100.0,34.5561,34.646,34.5284,34.6253,337100.0
2009-03-31 14:30:00,50.05,50.49,50.05,50.41,606700.0,34.6253,34.9297,34.6253,34.8743,606700.0
2009-03-31 15:00:00,50.41,50.44,50.24,50.25,910300.0,34.8743,34.8951,34.7567,34.7636,910300.0
2009-03-31 15:30:00,50.25,50.25,49.26,49.66,2468700.0,34.7636,34.7636,34.0787,34.3554,2468700.0
2009-04-01 09:30:00,48.78,48.93,47.1,47.69,1745500.0,33.7467,33.8504,32.5844,32.9926,1745500.0
2009-04-01 10:00:00,47.7,48.0,47.57,47.89,958300.0,32.9995,33.207,32.9096,33.1309,958300.0
2009-04-01 10:30:00,47.88,48.29,47.85,48.27,658200.0,33.124,33.4077,33.1033,33.3938,658200.0
2009-04-01 11:00:00,48.28,48.5,48.22,48.29,639900.0,33.4007,33.5529,33.3592,33.4077,639900.0
2009-04-01 11:30:00,48.3,48.37,47.85,47.87,703000.0,33.4146,33.463,33.1033,33.1171,703000.0
2009-04-01 12:00:00,47.87,48.41,47.85,48.39,545600.0,33.1171,33.4907,33.1033,33.4768,545600.0
2009-04-01 12:30:00,48.4,48.7,48.37,48.62,380800.0,33.4838,33.6913,33.463,33.636,380800.0
2009-04-01 13:00:00,48.62,48.75,48.54,48.6,437200.0,33.636,33.7259,33.5806,33.6221,437200.0
2009-04-01 13:30:00,48.61,48.67,48.35,48.46,510400.0,33.629,33.6706,33.4492,33.5253,510400.0
2009-04-01 14:00:00,48.45,48.73,48.45,48.68,431100.0,33.5184,33.7121,33.5184,33.6775,431100.0
2009-04-01 14:30:00,48.68,48.75,48.57,48.6,577500.0,33.6775,33.7259,33.6014,33.6221,577500.0
2009-04-01 15:00:00,48.6,48.6,48.14,48.25,919900.0,33.6221,33.6221,33.3039,33.38,919900.0
2009-04-01 15:30:00,48.26,48.43,48.16,48.35,1515700.0,33.3869,33.5045,33.3177,33.4492,1515700.0
2009-04-02 09:30:00,49.15,49.26,47.87,47.99,1009300.0,34.0026,34.0787,33.1171,33.2001,1009300.0
2009-04-02 10:00:00,47.99,48.08,47.5,47.61,1074500.0,33.2001,33.2624,32.8611,32.9372,1074500.0
2009-04-02 10:30:00,47.61,47.76,47.42,47.73,849500.0,32.9372,33.041,32.8058,33.0202,849500.0
2009-04-02 11:00:00,47.73,47.77,47.6,47.69,570100.0,33.0202,33.0479,32.9303,32.9926,570100.0
2009-04-02 11:30:00,47.7,47.7,47.46,47.69,536100.0,32.9995,32.9995,32.8335,32.9926,536100.0
2009-04-02 12:00:00,47.69,47.85,47.56,47.61,824600.0,32.9926,33.1033,32.9026,32.9372,824600.0
2009-04-02 12:30:00,47.61,47.98,47.6,47.8,1204800.0,32.9372,33.1932,32.9303,33.0687,1204800.0
2009-04-02 13:00:00,47.8,47.93,47.76,47.85,581900.0,33.0687,33.1586,33.041,33.1033,581900.0
2009-04-02 13:30:00,47.84,47.88,47.52,47.69,568600.0,33.0963,33.124,32.875,32.9926,568600.0
2009-04-02 14:00:00,47.69,47.72,47.53,47.66,629700.0,32.9926,33.0133,32.8819,32.9718,629700.0
2009-04-02 14:30:00,47.66,47.88,47.63,47.72,834300.0,32.9718,33.124,32.9511,33.0133,834300.0
2009-04-02 15:00:00,47.72,47.75,47.11,47.44,1169400.0,33.0133,33.0341,32.5913,32.8196,1169400.0
2009-04-02 15:30:00,47.45,47.51,46.6,47.25,2207500.0,32.8265,32.868,32.2385,32.6882,2207500.0
2009-04-03 09:30:00,47.87,47.97,46.42,46.72,952400.0,33.1171,33.1863,32.114,32.3215,952400.0
2009-04-03 10:00:00,46.69,46.75,46.31,46.32,730000.0,32.3008,32.3423,32.0379,32.0448,730000.0
2009-04-03 10:30:00,46.33,46.59,46.32,46.54,459800.0,32.0517,32.2316,32.0448,32.197,459800.0
2009-04-03 11:00:00,46.54,46.72,46.42,46.65,406400.0,32.197,32.3215,32.114,32.2731,406400.0
2009-04-03 11:30:00,46.65,46.79,46.62,46.7,293000.0,32.2731,32.3699,32.2523,32.3077,293000.0
2009-04-03 12:00:00,46.69,46.72,46.55,46.6,351900.0,32.3008,32.3215,32.2039,32.2385,351900.0
2009-04-03 12:30:00,46.6,46.66,46.31,46.46,336100.0,32.2385,32.28,32.0379,32.1416,336100.0
2009-04-03 13:00:00,46.46,46.49,46.21,46.23,590100.0,32.1416,32.1624,31.9687,31.9825,590100.0
2009-04-03 13:30:00,46.23,46.36,46.08,46.31,522300.0,31.9825,32.0725,31.8788,32.0379,522300.0
2009-04-03 14:00:00,46.28,46.51,46.28,46.49,500000.0,32.0171,32.1762,32.0171,32.1624,500000.0
2009-04-03 14:30:00,46.48,46.58,46.44,46.55,374700.0,32.1555,32.2247,32.1278,32.2039,374700.0
2009-04-03 15:00:00,46.55,46.6,46.3,46.4,502500.0,32.2039,32.2385,32.031,32.1001,502500.0
2009-04-03 15:30:00,46.39,46.59,46.16,46.56,1594100.0,32.0932,32.2316,31.9341,32.2108,1594100.0
2009-04-06 09:30:00,46.41,47.25,46.37,47.01,1099000.0,32.1071,32.6882,32.0794,32.5221,1099000.0
2009-04-06 10:00:00,47.01,47.28,47.0,47.05,743700.0,32.5221,32.7089,32.5152,32.5498,743700.0
2009-04-06 10:30:00,47.06,47.16,47.0,47.11,490300.0,32.5567,32.6259,32.5152,32.5913,490300.0
2009-04-06 11:00:00,47.11,47.12,46.92,46.95,558800.0,32.5913,32.5982,32.4599,32.4806,558800.0
2009-04-06 11:30:00,46.95,46.95,46.54,46.65,740100.0,32.4806,32.4806,32.197,32.2731,740100.0
2009-04-06 12:00:00,46.66,46.71,46.49,46.68,452000.0,32.28,32.3146,32.1624,32.2938,452000.0
2009-04-06 12:30:00,46.67,46.76,46.58,46.76,514600.0,32.2869,32.3492,32.2247,32.3492,514600.0
2009-04-06 13:00:00,46.76,46.88,46.74,46.75,454500.0,32.3492,32.4322,32.3354,32.3423,454500.0
2009-04-06 13:30:00,46.75,47.1,46.7,47.08,353100.0,32.3423,32.5844,32.3077,32.5706,353100.0
2009-04-06 14:00:00,47.08,47.32,47.06,47.27,398800.0,32.5706,32.7366,32.5567,32.702,398800.0
2009-04-06 14:30:00,47.27,47.34,47.06,47.29,512100.0,32.702,32.7504,32.5567,32.7159,512100.0
2009-04-06 15:00:00,47.28,47.38,47.13,47.28,606300.0,32.7089,32.7781,32.6052,32.7089,606300.0
2009-04-06 15:30:00,47.28,48.06,47.11,47.71,1706200.0,32.7089,33.2485,32.5913,33.0064,1706200.0
2009-04-07 09:30:00,47.1,47.5,46.89,47.0,615800.0,32.5844,32.8611,32.4391,32.5152,615800.0
2009-04-07 10:00:00,47.0,47.33,46.92,47.27,513300.0,32.5152,32.7435,32.4599,32.702,513300.0
2009-04-07 10:30:00,47.27,47.67,47.23,47.56,450800.0,32.702,32.9787,32.6743,32.9026,450800.0
2009-04-07 11:00:00,47.56,47.64,47.39,47.44,287200.0,32.9026,32.958,32.785,32.8196,287200.0
2009-04-07 11:30:00,47.45,47.67,47.41,47.59,308100.0,32.8265,32.9787,32.7989,32.9234,308100.0
2009-04-07 12:00:00,47.6,47.83,47.6,47.69,320800.0,32.9303,33.0894,32.9303,32.9926,320800.0
2009-04-07 12:30:00,47.7,47.94,47.7,47.81,346500.0,32.9995,33.1655,32.9995,33.0756,346500.0
2009-04-07 13:00:00,47.82,47.82,47.1,47.23,568300.0,33.0825,33.0825,32.5844,32.6743,568300.0
2009-04-07 13:30:00,47.24,47.44,47.05,47.39,346200.0,32.6813,32.8196,32.5498,32.785,346200.0
2009-04-07 14:00:00,47.38,47.52,47.26,47.49,369500.0,32.7781,32.875,32.6951,32.8542,369500.0
2009-04-07 14:30:00,47.49,47.5,47.32,47.45,360300.0,32.8542,32.8611,32.7366,32.8265,360300.0
2009-04-07 15:00:00,47.45,47.54,47.32,47.35,456600.0,32.8265,32.8888,32.7366,32.7574,456600.0
2009-04-07 15:30:00,47.37,47.82,47.3,47.3,1140800.0,32.7712,33.0825,32.7228,32.7228,1140800.0
2009-04-08 09:30:00,47.61,47.81,46.86,47.0,801900.0,32.9372,33.0756,32.4184,32.5152,801900.0
2009-04-08 10:00:00,46.99,47.0,46.57,46.97,713400.0,32.5083,32.5152,32.2177,32.4945,713400.0
2009-04-08 10:30:00,46.96,47.58,46.93,47.54,563600.0,32.4876,32.9165,32.4668,32.8888,563600.0
2009-04-08 11:00:00,47.54,47.69,47.41,47.58,311100.0,32.8888,32.9926,32.7989,32.9165,311100.0
2009-04-08 11:30:00,47.58,47.75,47.51,47.61,283700.0,32.9165,33.0341,32.868,32.9372,283700.0
2009-04-08 12:00:00,47.61,47.7,47.52,47.58,197200.0,32.9372,32.9995,32.875,32.9165,197200.0
2009-04-08 12:30:00,47.58,47.87,47.46,47.81,286800.0,32.9165,33.1171,32.8335,33.0756,286800.0
2009-04-08 13:00:00,47.8,47.83,47.73,47.74,191800.0,33.0687,33.0894,33.0202,33.0272,191800.0
2009-04-08 13:30:00,47.75,47.83,47.62,47.77,315800.0,33.0341,33.0894,32.9441,33.0479,315800.0
2009-04-08 14:00:00,47.77,47.78,47.43,47.54,316900.0,33.0479,33.0548,32.8127,32.8888,316900.0
2009-04-08 14:30:00,47.54,47.6,47.41,47.46,331600.0,32.8888,32.9303,32.7989,32.8335,331600.0
2009-04-08 15:00:00,47.46,47.66,47.29,47.55,446100.0,32.8335,32.9718,32.7159,32.8957,446100.0
2009-04-08 15:30:00,47.54,47.98,47.54,47.98,987100.0,32.8888,33.1932,32.8888,33.1932,987100.0
2009-04-09 09:30:00,48.21,48.74,47.99,48.67,779700.0,33.3523,33.719,33.2001,33.6706,779700.0
2009-04-09 10:00:00,48.66,48.74,47.93,47.97,421500.0,33.6636,33.719,33.1586,33.1863,421500.0
2009-04-09 10:30:00,47.97,47.97,47.74,47.85,424600.0,33.1863,33.1863,33.0272,33.1033,424600.0
2009-04-09 11:00:00,47.85,47.95,47.36,47.36,451400.0,33.1033,33.1724,32.7643,32.7643,451400.0
2009-04-09 11:30:00,47.37,47.73,47.26,47.73,553400.0,32.7712,33.0202,32.6951,33.0202,553400.0
2009-04-09 12:00:00,47.73,47.76,47.54,47.6,393700.0,33.0202,33.041,32.8888,32.9303,393700.0
2009-04-09 12:30:00,47.6,47.7,47.6,47.65,249800.0,32.9303,32.9995,32.9303,32.9649,249800.0
2009-04-09 13:00:00,47.65,47.68,47.48,47.6,268600.0,32.9649,32.9857,32.8473,32.9303,268600.0
2009-04-09 13:30:00,47.6,47.83,47.56,47.66,261900.0,32.9303,33.0894,32.9026,32.9718,261900.0
2009-04-09 14:00:00,47.66,47.7,47.48,47.51,223300.0,32.9718,32.9995,32.8473,32.868,223300.0
2009-04-09 14:30:00,47.52,47.84,47.51,47.8,493200.0,32.875,33.0963,32.868,33.0687,493200.0
2009-04-09 15:00:00,47.8,47.85,47.6,47.61,421400.0,33.0687,33.1033,32.9303,32.9372,421400.0
2009-04-09 15:30:00,47.62,47.84,47.45,47.83,1030100.0,32.9441,33.0963,32.8265,33.0894,1030100.0
2009-04-13 09:30:00,47.47,47.81,47.34,47.34,725700.0,32.8404,33.0756,32.7504,32.7504,725700.0
2009-04-13 10:00:00,47.34,47.79,47.3,47.36,680900.0,32.7504,33.0618,32.7228,32.7643,680900.0
2009-04-13 10:30:00,47.36,47.42,47.29,47.37,397300.0,32.7643,32.8058,32.7159,32.7712,397300.0
2009-04-13 11:00:00,47.36,47.59,47.31,47.56,323300.0,32.7643,32.9234,32.7297,32.9026,323300.0
2009-04-13 11:30:00,47.56,47.56,47.32,47.45,288000.0,32.9026,32.9026,32.7366,32.8265,288000.0
2009-04-13 12:00:00,47.45,47.77,47.44,47.5,422000.0,32.8265,33.0479,32.8196,32.8611,422000.0
2009-04-13 12:30:00,47.51,47.66,47.43,47.64,214600.0,32.868,32.9718,32.8127,32.958,214600.0
2009-04-13 13:00:00,47.63,47.78,47.57,47.78,578700.0,32.9511,33.0548,32.9096,33.0548,578700.0
2009-04-13 13:30:00,47.78,47.93,47.74,47.93,347700.0,33.0548,33.1586,33.0272,33.1586,347700.0
2009-04-13 14:00:00,47.92,47.94,47.74,47.78,534500.0,33.1517,33.1655,33.0272,33.0548,534500.0
2009-04-13 14:30:00,47.78,47.82,47.53,47.54,518300.0,33.0548,33.0825,32.8819,32.8888,518300.0
2009-04-13 15:00:00,47.55,47.75,47.51,47.65,624500.0,32.8957,33.0341,32.868,32.9649,624500.0
2009-04-13 15:30:00,47.66,47.78,47.51,47.51,1126700.0,32.9718,33.0548,32.868,32.868,1126700.0
2009-04-14 09:30:00,46.84,47.44,46.8,47.36,993700.0,32.4045,32.8196,32.3769,32.7643,993700.0
2009-04-14 10:00:00,47.34,47.75,47.25,47.7,578200.0,32.7504,33.0341,32.6882,32.9995,578200.0
2009-04-14 10:30:00,47.71,47.93,47.62,47.93,640000.0,33.0064,33.1586,32.9441,33.1586,640000.0
2009-04-14 11:00:00,47.92,48.07,47.6,47.67,766900.0,33.1517,33.2555,32.9303,32.9787,766900.0
2009-04-14 11:30:00,47.68,47.87,47.67,47.85,404100.0,32.9857,33.1171,32.9787,33.1033,404100.0
2009-04-14 12:00:00,47.85,47.91,47.78,47.86,295600.0,33.1033,33.1448,33.0548,33.1102,295600.0
2009-04-14 12:30:00,47.86,47.88,47.64,47.78,432400.0,33.1102,33.124,32.958,33.0548,432400.0
2009-04-14 13:00:00,47.77,47.79,47.59,47.77,384200.0,33.0479,33.0618,32.9234,33.0479,384200.0
2009-04-14 13:30:00,47.77,47.97,47.75,47.96,395400.0,33.0479,33.1863,33.0341,33.1794,395400.0
2009-04-14 14:00:00,47.96,48.13,47.91,48.13,532000.0,33.1794,33.297,33.1448,33.297,532000.0
2009-04-14 14:30:00,48.12,48.23,48.05,48.19,490800.0,33.2901,33.3662,33.2416,33.3385,490800.0
2009-04-14 15:00:00,48.19,48.42,48.19,48.29,744600.0,33.3385,33.4976,33.3385,33.4077,744600.0
2009-04-14 15:30:00,48.29,48.33,47.98,48.11,1502600.0,33.4077,33.4353,33.1932,33.2831,1502600.0
2009-04-15 09:30:00,47.51,47.69,47.15,47.52,1051400.0,32.868,32.9926,32.619,32.875,1051400.0
2009-04-15 10:00:00,47.49,47.67,47.39,47.44,469500.0,32.8542,32.9787,32.785,32.8196,469500.0
2009-04-15 10:30:00,47.42,47.5,47.13,47.19,435200.0,32.8058,32.8611,32.6052,32.6467,435200.0
2009-04-15 11:00:00,47.19,47.38,47.19,47.28,363800.0,32.6467,32.7781,32.6467,32.7089,363800.0
2009-04-15 11:30:00,47.28,47.45,47.27,47.39,326000.0,32.7089,32.8265,32.702,32.785,326000.0
2009-04-15 12:00:00,47.41,47.5,47.31,47.31,310200.0,32.7989,32.8611,32.7297,32.7297,310200.0
2009-04-15 12:30:00,47.31,47.5,47.27,47.44,209200.0,32.7297,32.8611,32.702,32.8196,209200.0
2009-04-15 13:00:00,47.45,47.95,47.38,47.9,569100.0,32.8265,33.1724,32.7781,33.1379,569100.0
2009-04-15 13:30:00,47.9,48.0,47.68,47.87,476700.0,33.1379,33.207,32.9857,33.1171,476700.0
2009-04-15 14:00:00,47.85,48.0,47.5,47.51,646800.0,33.1033,33.207,32.8611,32.868,646800.0
2009-04-15 14:30:00,47.51,47.57,47.22,47.29,392800.0,32.868,32.9096,32.6674,32.7159,392800.0
2009-04-15 15:00:00,47.29,47.5,47.23,47.5,580600.0,32.7159,32.8611,32.6743,32.8611,580600.0
2009-04-15 15:30:00,47.5,47.7,47.35,47.62,1500800.0,32.8611,32.9995,32.7574,32.9441,1500800.0
2009-04-16 09:30:00,47.63,47.87,47.1,47.26,535600.0,32.9511,33.1171,32.5844,32.6951,535600.0
2009-04-16 10:00:00,47.25,47.47,47.14,47.17,455000.0,32.6882,32.8404,32.6121,32.6328,455000.0
2009-04-16 10:30:00,47.16,47.23,46.71,46.83,427200.0,32.6259,32.6743,32.3146,32.3976,427200.0
2009-04-16 11:00:00,46.83,46.98,46.54,46.59,375800.0,32.3976,32.5014,32.197,32.2316,375800.0
2009-04-16 11:30:00,46.59,46.86,46.57,46.76,468000.0,32.2316,32.4184,32.2177,32.3492,468000.0
2009-04-16 12:00:00,46.76,46.8,46.57,46.58,202000.0,32.3492,32.3769,32.2177,32.2247,202000.0
2009-04-16 12:30:00,46.58,46.68,46.5,46.5,367600.0,32.2247,32.2938,32.1693,32.1693,367600.0
2009-04-16 13:00:00,46.5,46.57,46.34,46.46,370400.0,32.1693,32.2177,32.0586,32.1416,370400.0
2009-04-16 13:30:00,46.47,46.48,46.2,46.4,452500.0,32.1486,32.1555,31.9618,32.1001,452500.0
2009-04-16 14:00:00,46.4,46.54,46.36,46.53,441600.0,32.1001,32.197,32.0725,32.1901,441600.0
2009-04-16 14:30:00,46.53,47.01,46.49,46.84,708100.0,32.1901,32.5221,32.1624,32.4045,708100.0
2009-04-16 15:00:00,46.84,47.09,46.73,46.89,658100.0,32.4045,32.5775,32.3284,32.4391,658100.0
2009-04-16 15:30:00,46.88,47.5,46.78,47.07,1690100.0,32.4322,32.8611,32.363,32.5637,1690100.0
2009-04-17 09:30:00,47.49,47.5,46.7,47.19,1910500.0,32.8542,32.8611,32.3077,32.6467,1910500.0
2009-04-17 10:00:00,47.19,47.69,47.17,47.69,510100.0,32.6467,32.9926,32.6328,32.9926,510100.0
2009-04-17 10:30:00,47.68,47.93,47.54,47.57,652600.0,32.9857,33.1586,32.8888,32.9096,652600.0
2009-04-17 11:00:00,47.57,47.65,47.42,47.45,609400.0,32.9096,32.9649,32.8058,32.8265,609400.0
2009-04-17 11:30:00,47.44,47.45,47.12,47.16,348900.0,32.8196,32.8265,32.5982,32.6259,348900.0
2009-04-17 12:00:00,47.16,47.31,47.13,47.13,257800.0,32.6259,32.7297,32.6052,32.6052,257800.0
2009-04-17 12:30:00,47.15,47.32,46.98,47.31,499800.0,32.619,32.7366,32.5014,32.7297,499800.0
2009-04-17 13:00:00,47.32,47.35,47.15,47.31,455100.0,32.7366,32.7574,32.619,32.7297,455100.0
2009-04-17 13:30:00,47.31,47.41,47.21,47.35,471300.0,32.7297,32.7989,32.6605,32.7574,471300.0
2009-04-17 14:00:00,47.36,47.36,47.16,47.3,520000.0,32.7643,32.7643,32.6259,32.7228,520000.0
2009-04-17 14:30:00,47.31,47.32,46.91,46.96,513200.0,32.7297,32.7366,32.453,32.4876,513200.0
2009-04-17 15:00:00,46.97,47.16,46.94,47.05,473700.0,32.4945,32.6259,32.4737,32.5498,473700.0
2009-04-17 15:30:00,47.06,47.25,46.97,47.09,1512500.0,32.5567,32.6882,32.4945,32.5775,1512500.0
2009-04-20 09:30:00,46.5,46.92,46.5,46.55,796700.0,32.1693,32.4599,32.1693,32.2039,796700.0
2009-04-20 10:00:00,46.55,46.72,46.36,46.53,695400.0,32.2039,32.3215,32.0725,32.1901,695400.0
2009-04-20 10:30:00,46.54,46.7,46.33,46.35,553200.0,32.197,32.3077,32.0517,32.0655,553200.0
2009-04-20 11:00:00,46.34,46.35,45.93,45.99,765000.0,32.0586,32.0655,31.775,31.8165,765000.0
2009-04-20 11:30:00,45.98,45.99,45.55,45.63,601100.0,31.8096,31.8165,31.5121,31.5674,601100.0
2009-04-20 12:00:00,45.64,45.67,45.33,45.37,571100.0,31.5744,31.5951,31.3599,31.3876,571100.0
2009-04-20 12:30:00,45.39,45.42,45.28,45.4,427700.0,31.4014,31.4222,31.3253,31.4083,427700.0
2009-04-20 13:00:00,45.4,45.53,45.18,45.5,615200.0,31.4083,31.4983,31.2561,31.4775,615200.0
2009-04-20 13:30:00,45.5,45.6,45.42,45.56,538300.0,31.4775,31.5467,31.4222,31.519,538300.0
2009-04-20 14:00:00,45.57,45.57,45.43,45.53,434900.0,31.5259,31.5259,31.4291,31.4983,434900.0
2009-04-20 14:30:00,45.52,45.74,45.5,45.56,576100.0,31.4913,31.6435,31.4775,31.519,576100.0
2009-04-20 15:00:00,45.56,45.77,45.55,45.77,578600.0,31.519,31.6643,31.5121,31.6643,578600.0
2009-04-20 15:30:00,45.76,45.94,45.6,45.75,2081900.0,31.6574,31.7819,31.5467,31.6505,2081900.0
2009-04-21 09:30:00,46.16,46.56,45.5,45.51,721200.0,31.9341,32.2108,31.4775,31.4844,721200.0
2009-04-21 10:00:00,45.51,45.53,45.06,45.17,879600.0,31.4844,31.4983,31.1731,31.2492,879600.0
2009-04-21 10:30:00,45.16,45.36,45.05,45.31,454200.0,31.2423,31.3807,31.1662,31.3461,454200.0
2009-04-21 11:00:00,45.31,45.58,45.25,45.52,612100.0,31.3461,31.5328,31.3046,31.4913,612100.0
2009-04-21 11:30:00,45.52,45.86,45.51,45.7,408700.0,31.4913,31.7266,31.4844,31.6159,408700.0
2009-04-21 12:00:00,45.71,45.76,45.36,45.36,346400.0,31.6228,31.6574,31.3807,31.3807,346400.0
2009-04-21 12:30:00,45.37,45.64,45.36,45.64,282400.0,31.3876,31.5744,31.3807,31.5744,282400.0
2009-04-21 13:00:00,45.63,45.88,45.59,45.75,291600.0,31.5674,31.7404,31.5398,31.6505,291600.0
2009-04-21 13:30:00,45.76,45.9,45.63,45.75,367600.0,31.6574,31.7542,31.5674,31.6505,367600.0
2009-04-21 14:00:00,45.75,45.79,45.59,45.74,587000.0,31.6505,31.6781,31.5398,31.6435,587000.0
2009-04-21 14:30:00,45.74,45.83,45.59,45.8,500100.0,31.6435,31.7058,31.5398,31.685,500100.0
2009-04-21 15:00:00,45.79,46.16,45.75,46.07,517300.0,31.6781,31.9341,31.6505,31.8718,517300.0
2009-04-21 15:30:00,46.07,46.15,45.85,46.08,1093800.0,31.8718,31.9272,31.7196,31.8788,1093800.0
2009-04-22 09:30:00,46.29,46.31,45.27,45.6,718600.0,32.024,32.0379,31.3184,31.5467,718600.0
2009-04-22 10:00:00,45.61,45.97,45.57,45.7,650800.0,31.5536,31.8027,31.5259,31.6159,650800.0
2009-04-22 10:30:00,45.69,45.77,45.35,45.72,709100.0,31.6089,31.6643,31.3737,31.6297,709100.0
2009-04-22 11:00:00,45.72,46.08,45.64,46.0,440000.0,31.6297,31.8788,31.5744,31.8234,440000.0
2009-04-22 11:30:00,46.01,46.32,45.99,46.28,457600.0,31.8303,32.0448,31.8165,32.0171,457600.0
2009-04-22 12:00:00,46.29,46.31,45.89,45.93,270100.0,32.024,32.0379,31.7473,31.775,270100.0
2009-04-22 12:30:00,45.92,46.0,45.6,45.62,356800.0,31.7681,31.8234,31.5467,31.5605,356800.0
2009-04-22 13:00:00,45.63,45.64,45.49,45.54,376300.0,31.5674,31.5744,31.4706,31.5052,376300.0
2009-04-22 13:30:00,45.53,45.63,45.45,45.5,358200.0,31.4983,31.5674,31.4429,31.4775,358200.0
2009-04-22 14:00:00,45.49,45.6,45.39,45.41,792800.0,31.4706,31.5467,31.4014,31.4152,792800.0
2009-04-22 14:30:00,45.42,45.58,45.41,45.5,596200.0,31.4222,31.5328,31.4152,31.4775,596200.0
2009-04-22 15:00:00,45.49,45.54,45.22,45.35,1002700.0,31.4706,31.5052,31.2838,31.3737,1002700.0
2009-04-22 15:30:00,45.35,45.35,44.96,45.05,1824300.0,31.3737,31.3737,31.1039,31.1662,1824300.0
2009-04-23 09:30:00,45.11,45.69,45.0,45.54,929700.0,31.2077,31.6089,31.1316,31.5052,929700.0
2009-04-23 10:00:00,45.54,46.2,45.35,46.12,790000.0,31.5052,31.9618,31.3737,31.9064,790000.0
2009-04-23 10:30:00,46.13,46.13,45.61,45.74,977300.0,31.9133,31.9133,31.5536,31.6435,977300.0
2009-04-23 11:00:00,45.74,45.84,45.55,45.69,437800.0,31.6435,31.7127,31.5121,31.6089,437800.0
2009-04-23 11:30:00,45.68,46.25,45.65,46.14,611500.0,31.602,31.9964,31.5813,31.9203,611500.0
2009-04-23 12:00:00,46.16,46.35,46.13,46.14,362900.0,31.9341,32.0655,31.9133,31.9203,362900.0
2009-04-23 12:30:00,46.14,46.34,46.05,46.3,372500.0,31.9203,32.0586,31.858,32.031,372500.0
2009-04-23 13:00:00,46.3,46.72,46.26,46.59,645400.0,32.031,32.3215,32.0033,32.2316,645400.0
2009-04-23 13:30:00,46.6,46.78,46.55,46.78,491300.0,32.2385,32.363,32.2039,32.363,491300.0
2009-04-23 14:00:00,46.77,46.79,46.45,46.48,647200.0,32.3561,32.3699,32.1347,32.1555,647200.0
2009-04-23 14:30:00,46.51,46.76,46.38,46.41,602500.0,32.1762,32.3492,32.0863,32.1071,602500.0
2009-04-23 15:00:00,46.41,46.64,46.16,46.62,1068200.0,32.1071,32.2662,31.9341,32.2523,1068200.0
2009-04-23 15:30:00,46.62,47.1,46.44,46.81,1501500.0,32.2523,32.5844,32.1278,32.3838,1501500.0
2009-04-24 09:30:00,48.08,49.38,47.69,49.28,4063900.0,33.2624,34.1617,32.9926,34.0926,4063900.0
2009-04-24 10:00:00,49.28,49.32,48.25,48.56,1872100.0,34.0926,34.1202,33.38,33.5945,1872100.0
2009-04-24 10:30:00,48.57,49.05,48.5,48.8,693500.0,33.6014,33.9334,33.5529,33.7605,693500.0
2009-04-24 11:00:00,48.8,48.92,48.67,48.88,554300.0,33.7605,33.8435,33.6706,33.8158,554300.0
2009-04-24 11:30:00,48.89,49.24,48.81,48.92,683800.0,33.8228,34.0649,33.7674,33.8435,683800.0
2009-04-24 12:00:00,48.92,49.0,48.59,48.67,585300.0,33.8435,33.8989,33.6152,33.6706,585300.0
2009-04-24 12:30:00,48.65,48.99,48.65,48.89,327900.0,33.6567,33.8919,33.6567,33.8228,327900.0
2009-04-24 13:00:00,48.89,48.91,48.63,48.66,395300.0,33.8228,33.8366,33.6429,33.6636,395300.0
2009-04-24 13:30:00,48.66,48.94,48.58,48.94,549600.0,33.6636,33.8573,33.6083,33.8573,549600.0
2009-04-24 14:00:00,48.94,49.17,48.8,49.14,946000.0,33.8573,34.0165,33.7605,33.9957,946000.0
2009-04-24 14:30:00,49.14,49.47,49.09,49.33,745200.0,33.9957,34.224,33.9611,34.1271,745200.0
2009-04-24 15:00:00,49.33,49.57,49.17,49.49,1008900.0,34.1271,34.2932,34.0165,34.2378,1008900.0
2009-04-24 15:30:00,49.49,50.02,49.43,49.91,2457400.0,34.2378,34.6045,34.1963,34.5284,2457400.0
2009-04-27 09:30:00,49.69,50.46,49.33,50.25,1212300.0,34.3762,34.9089,34.1271,34.7636,1212300.0
2009-04-27 10:00:00,50.26,50.32,49.71,50.28,1062400.0,34.7705,34.812,34.39,34.7844,1062400.0
2009-04-27 10:30:00,50.25,50.4,49.98,50.39,566100.0,34.7636,34.8674,34.5768,34.8605,566100.0
2009-04-27 11:00:00,50.39,50.4,50.11,50.28,344300.0,34.8605,34.8674,34.6668,34.7844,344300.0
2009-04-27 11:30:00,50.27,50.46,50.13,50.34,429700.0,34.7775,34.9089,34.6806,34.8259,429700.0
2009-04-27 12:00:00,50.33,50.43,50.25,50.3,247800.0,34.819,34.8881,34.7636,34.7982,247800.0
2009-04-27 12:30:00,50.3,50.55,50.28,50.46,536200.0,34.7982,34.9712,34.7844,34.9089,536200.0
2009-04-27 13:00:00,50.47,50.49,50.11,50.12,260900.0,34.9158,34.9297,34.6668,34.6737,260900.0
2009-04-27 13:30:00,50.13,50.22,49.88,49.99,290800.0,34.6806,34.7429,34.5076,34.5837,290800.0
2009-04-27 14:00:00,49.99,50.05,49.8,49.91,481600.0,34.5837,34.6253,34.4523,34.5284,481600.0
2009-04-27 14:30:00,49.92,50.06,49.88,50.03,478000.0,34.5353,34.6322,34.5076,34.6114,478000.0
2009-04-27 15:00:00,50.04,50.28,49.97,50.12,696500.0,34.6183,34.7844,34.5699,34.6737,696500.0
2009-04-27 15:30:00,50.12,50.31,50.01,50.12,985100.0,34.6737,34.8051,34.5976,34.6737,985100.0
2009-04-28 09:30:00,49.98,50.68,49.85,50.57,713600.0,34.5768,35.0611,34.4869,34.985,713600.0
2009-04-28 10:00:00,50.58,50.83,50.46,50.81,624100.0,34.9919,35.1649,34.9089,35.151,624100.0
2009-04-28 10:30:00,50.81,51.0,50.75,50.85,425400.0,35.151,35.2825,35.1095,35.1787,425400.0
2009-04-28 11:00:00,50.86,51.0,50.78,50.78,404200.0,35.1856,35.2825,35.1303,35.1303,404200.0
2009-04-28 11:30:00,50.79,50.95,50.79,50.89,295000.0,35.1372,35.2479,35.1372,35.2064,295000.0
2009-04-28 12:00:00,50.89,50.94,50.72,50.92,299100.0,35.2064,35.241,35.0888,35.2271,299100.0
2009-04-28 12:30:00,50.92,51.05,50.9,51.05,292300.0,35.2271,35.3171,35.2133,35.3171,292300.0
2009-04-28 13:00:00,51.05,51.07,50.62,50.72,334100.0,35.3171,35.3309,35.0196,35.0888,334100.0
2009-04-28 13:30:00,50.7,50.76,50.5,50.5,353100.0,35.0749,35.1164,34.9366,34.9366,353100.0
2009-04-28 14:00:00,50.51,50.67,50.41,50.58,356400.0,34.9435,35.0542,34.8743,34.9919,356400.0
2009-04-28 14:30:00,50.58,50.75,50.58,50.69,247800.0,34.9919,35.1095,34.9919,35.068,247800.0
2009-04-28 15:00:00,50.69,50.78,50.57,50.6,345400.0,35.068,35.1303,34.985,35.0058,345400.0
2009-04-28 15:30:00,50.6,50.71,50.2,50.43,1089800.0,35.0058,35.0819,34.729,34.8881,1089800.0
2009-04-29 09:30:00,50.68,51.05,50.32,51.0,412100.0,35.0611,35.3171,34.812,35.2825,412100.0
2009-04-29 10:00:00,51.0,51.48,51.0,51.34,719000.0,35.2825,35.6145,35.2825,35.5177,719000.0
2009-04-29 10:30:00,51.34,51.76,51.26,51.29,594500.0,35.5177,35.8083,35.4623,35.4831,594500.0
2009-04-29 11:00:00,51.3,51.51,51.16,51.37,366200.0,35.49,35.6353,35.3932,35.5384,366200.0
2009-04-29 11:30:00,51.37,51.5,51.28,51.39,295200.0,35.5384,35.6284,35.4762,35.5523,295200.0
2009-04-29 12:00:00,51.37,51.46,51.27,51.36,297600.0,35.5384,35.6007,35.4693,35.5315,297600.0
2009-04-29 12:30:00,51.37,51.41,51.14,51.22,125200.0,35.5384,35.5661,35.3793,35.4347,125200.0
2009-04-29 13:00:00,51.22,51.44,51.14,51.39,146800.0,35.4347,35.5869,35.3793,35.5523,146800.0
2009-04-29 13:30:00,51.41,51.41,51.19,51.26,229900.0,35.5661,35.5661,35.4139,35.4623,229900.0
2009-04-29 14:00:00,51.24,51.6,51.2,51.48,348700.0,35.4485,35.6976,35.4208,35.6145,348700.0
2009-04-29 14:30:00,51.49,51.69,51.18,51.4,503300.0,35.6215,35.7598,35.407,35.5592,503300.0
2009-04-29 15:00:00,51.39,51.4,51.06,51.11,341200.0,35.5523,35.5592,35.324,35.3586,341200.0
2009-04-29 15:30:00,51.12,51.14,50.74,51.04,825500.0,35.3655,35.3793,35.1026,35.3102,825500.0
2009-04-30 09:30:00,50.95,51.33,49.99,50.02,857300.0,35.2479,35.5108,34.5837,34.6045,857300.0
2009-04-30 10:00:00,50.02,50.49,50.01,50.13,856100.0,34.6045,34.9297,34.5976,34.6806,856100.0
2009-04-30 10:30:00,50.13,50.14,49.92,50.01,559600.0,34.6806,34.6875,34.5353,34.5976,559600.0
2009-04-30 11:00:00,50.02,50.26,49.99,50.11,439300.0,34.6045,34.7705,34.5837,34.6668,439300.0
2009-04-30 11:30:00,50.09,50.17,49.9,49.9,373900.0,34.6529,34.7083,34.5215,34.5215,373900.0
2009-04-30 12:00:00,49.89,50.0,49.57,49.63,597000.0,34.5146,34.5907,34.2932,34.3347,597000.0
2009-04-30 12:30:00,49.66,49.7,49.37,49.57,512000.0,34.3554,34.3831,34.1548,34.2932,512000.0
2009-04-30 13:00:00,49.59,49.67,49.0,49.1,609400.0,34.307,34.3624,33.8989,33.968,609400.0
2009-04-30 13:30:00,49.1,49.26,48.91,48.98,613600.0,33.968,34.0787,33.8366,33.885,613600.0
2009-04-30 14:00:00,48.97,49.15,48.91,49.14,437900.0,33.8781,34.0026,33.8366,33.9957,437900.0
2009-04-30 14:30:00,49.13,49.15,48.96,49.01,396300.0,33.9888,34.0026,33.8712,33.9058,396300.0
2009-04-30 15:00:00,49.01,49.01,48.4,48.46,1087200.0,33.9058,33.9058,33.4838,33.5253,1087200.0
2009-04-30 15:30:00,48.46,48.78,48.25,48.4,2408200.0,33.5253,33.7467,33.38,33.4838,2408200.0
2009-05-01 09:30:00,48.48,48.83,48.2,48.81,599500.0,33.5391,33.7812,33.3454,33.7674,599500.0
2009-05-01 10:00:00,48.83,48.92,48.43,48.84,591900.0,33.7812,33.8435,33.5045,33.7882,591900.0
2009-05-01 10:30:00,48.84,49.1,48.76,48.98,326400.0,33.7882,33.968,33.7328,33.885,326400.0
2009-05-01 11:00:00,48.94,49.09,48.75,48.75,267600.0,33.8573,33.9611,33.7259,33.7259,267600.0
2009-05-01 11:30:00,48.75,48.81,48.47,48.52,281800.0,33.7259,33.7674,33.5322,33.5668,281800.0
2009-05-01 12:00:00,48.52,48.56,48.4,48.47,226300.0,33.5668,33.5945,33.4838,33.5322,226300.0
2009-05-01 12:30:00,48.48,48.68,48.45,48.56,328400.0,33.5391,33.6775,33.5184,33.5945,328400.0
2009-05-01 13:00:00,48.56,48.58,48.41,48.47,246800.0,33.5945,33.6083,33.4907,33.5322,246800.0
2009-05-01 13:30:00,48.47,48.56,48.39,48.49,440000.0,33.5322,33.5945,33.4768,33.546,440000.0
2009-05-01 14:00:00,48.5,48.6,48.45,48.45,355700.0,33.5529,33.6221,33.5184,33.5184,355700.0
2009-05-01 14:30:00,48.45,48.5,48.31,48.32,310700.0,33.5184,33.5529,33.4215,33.4284,310700.0
2009-05-01 15:00:00,48.33,48.44,48.16,48.19,472200.0,33.4353,33.5114,33.3177,33.3385,472200.0
2009-05-01 15:30:00,48.19,48.64,48.07,48.61,1147400.0,33.3385,33.6498,33.2555,33.629,1147400.0
2009-05-04 09:30:00,49.12,49.19,48.19,48.29,523700.0,33.9819,34.0303,33.3385,33.4077,523700.0
2009-05-04 10:00:00,48.3,48.82,48.3,48.7,530400.0,33.4146,33.7743,33.4146,33.6913,530400.0
2009-05-04 10:30:00,48.7,48.72,48.4,48.43,554700.0,33.6913,33.7051,33.4838,33.5045,554700.0
2009-05-04 11:00:00,48.44,48.65,48.24,48.3,390600.0,33.5114,33.6567,33.3731,33.4146,390600.0
2009-05-04 11:30:00,48.3,48.44,48.22,48.31,235400.0,33.4146,33.5114,33.3592,33.4215,235400.0
2009-05-04 12:00:00,48.32,48.43,48.21,48.24,204400.0,33.4284,33.5045,33.3523,33.3731,204400.0
2009-05-04 12:30:00,48.24,48.4,48.12,48.14,221700.0,33.3731,33.4838,33.2901,33.3039,221700.0
2009-05-04 13:00:00,48.14,48.24,48.08,48.2,288000.0,33.3039,33.3731,33.2624,33.3454,288000.0
2009-05-04 13:30:00,48.22,48.37,48.2,48.37,155300.0,33.3592,33.463,33.3454,33.463,155300.0
2009-05-04 14:00:00,48.37,48.48,48.23,48.46,323500.0,33.463,33.5391,33.3662,33.5253,323500.0
2009-05-04 14:30:00,48.46,48.48,48.25,48.39,300800.0,33.5253,33.5391,33.38,33.4768,300800.0
2009-05-04 15:00:00,48.39,48.59,48.37,48.39,476600.0,33.4768,33.6152,33.463,33.4768,476600.0
2009-05-04 15:30:00,48.4,48.66,48.28,48.66,1166000.0,33.4838,33.6636,33.4007,33.6636,1166000.0
2009-05-05 09:30:00,48.51,48.88,48.23,48.72,474400.0,33.5599,33.8158,33.3662,33.7051,474400.0
2009-05-05 10:00:00,48.69,48.8,48.19,48.27,774900.0,33.6844,33.7605,33.3385,33.3938,774900.0
2009-05-05 10:30:00,48.27,48.3,48.0,48.03,375800.0,33.3938,33.4146,33.207,33.2278,375800.0
2009-05-05 11:00:00,48.03,48.11,47.91,48.07,511400.0,33.2278,33.2831,33.1448,33.2555,511400.0
2009-05-05 11:30:00,48.06,48.09,47.65,47.81,468000.0,33.2485,33.2693,32.9649,33.0756,468000.0
2009-05-05 12:00:00,47.81,47.83,47.68,47.79,241800.0,33.0756,33.0894,32.9857,33.0618,241800.0
2009-05-05 12:30:00,47.79,47.88,47.64,47.86,348300.0,33.0618,33.124,32.958,33.1102,348300.0
2009-05-05 13:00:00,47.86,47.97,47.79,47.81,224700.0,33.1102,33.1863,33.0618,33.0756,224700.0
2009-05-05 13:30:00,47.83,47.94,47.67,47.69,313100.0,33.0894,33.1655,32.9787,32.9926,313100.0
2009-05-05 14:00:00,47.69,48.0,47.52,47.58,532800.0,32.9926,33.207,32.875,32.9165,532800.0
2009-05-05 14:30:00,47.58,47.85,47.57,47.77,576200.0,32.9165,33.1033,32.9096,33.0479,576200.0
2009-05-05 15:00:00,47.77,47.89,47.61,47.71,481900.0,33.0479,33.1309,32.9372,33.0064,481900.0
2009-05-05 15:30:00,47.71,48.19,47.71,47.97,739500.0,33.0064,33.3385,33.0064,33.1863,739500.0
2009-05-06 09:30:00,48.43,48.49,47.62,47.7,630000.0,33.5045,33.546,32.9441,32.9995,630000.0
2009-05-06 10:00:00,47.71,47.75,47.01,47.09,859800.0,33.0064,33.0341,32.5221,32.5775,859800.0
2009-05-06 10:30:00,47.06,47.43,46.95,47.39,819900.0,32.5567,32.8127,32.4806,32.785,819900.0
2009-05-06 11:00:00,47.38,47.72,47.33,47.64,586300.0,32.7781,33.0133,32.7435,32.958,586300.0
2009-05-06 11:30:00,47.6,48.0,47.6,47.98,281700.0,32.9303,33.207,32.9303,33.1932,281700.0
2009-05-06 12:00:00,47.98,48.0,47.8,48.0,300300.0,33.1932,33.207,33.0687,33.207,300300.0
2009-05-06 12:30:00,47.99,48.03,47.74,47.75,331000.0,33.2001,33.2278,33.0272,33.0341,331000.0
2009-05-06 13:00:00,47.76,47.82,47.58,47.61,276000.0,33.041,33.0825,32.9165,32.9372,276000.0
2009-05-06 13:30:00,47.6,47.91,47.59,47.88,325100.0,32.9303,33.1448,32.9234,33.124,325100.0
2009-05-06 14:00:00,47.88,47.91,47.6,47.73,341100.0,33.124,33.1448,32.9303,33.0202,341100.0
2009-05-06 14:30:00,47.73,47.82,47.59,47.61,431500.0,33.0202,33.0825,32.9234,32.9372,431500.0
2009-05-06 15:00:00,47.62,47.7,47.47,47.55,551000.0,32.9441,32.9995,32.8404,32.8957,551000.0
2009-05-06 15:30:00,47.55,47.62,47.2,47.62,1465000.0,32.8957,32.9441,32.6536,32.9441,1465000.0
2009-05-07 09:30:00,47.84,47.97,47.31,47.74,1056300.0,33.0963,33.1863,32.7297,33.0272,1056300.0
2009-05-07 10:00:00,47.74,48.17,47.53,48.04,912500.0,33.0272,33.3246,32.8819,33.2347,912500.0
2009-05-07 10:30:00,48.07,48.4,47.99,48.02,661200.0,33.2555,33.4838,33.2001,33.2209,661200.0
2009-05-07 11:00:00,48.02,48.13,47.87,47.98,457300.0,33.2209,33.297,33.1171,33.1932,457300.0
2009-05-07 11:30:00,47.97,48.26,47.93,48.05,957200.0,33.1863,33.3869,33.1586,33.2416,957200.0
2009-05-07 12:00:00,48.06,48.08,47.78,47.97,482800.0,33.2485,33.2624,33.0548,33.1863,482800.0
2009-05-07 12:30:00,47.96,48.05,47.92,48.0,296400.0,33.1794,33.2416,33.1517,33.207,296400.0
2009-05-07 13:00:00,47.99,48.0,47.75,47.94,374200.0,33.2001,33.207,33.0341,33.1655,374200.0
2009-05-07 13:30:00,47.94,47.96,47.67,47.79,718900.0,33.1655,33.1794,32.9787,33.0618,718900.0
2009-05-07 14:00:00,47.79,47.8,47.59,47.67,432700.0,33.0618,33.0687,32.9234,32.9787,432700.0
2009-05-07 14:30:00,47.67,47.73,47.24,47.25,717900.0,32.9787,33.0202,32.6813,32.6882,717900.0
2009-05-07 15:00:00,47.25,47.37,46.98,47.03,1035800.0,32.6882,32.7712,32.5014,32.536,1035800.0
2009-05-07 15:30:00,47.02,47.5,46.55,47.04,2396100.0,32.5291,32.8611,32.2039,32.5429,2396100.0
2009-05-08 09:30:00,47.2,47.44,46.47,47.27,1167400.0,32.6536,32.8196,32.1486,32.702,1167400.0
2009-05-08 10:00:00,47.27,47.4,47.05,47.24,699900.0,32.702,32.792,32.5498,32.6813,699900.0
2009-05-08 10:30:00,47.25,47.34,46.74,46.83,742200.0,32.6882,32.7504,32.3354,32.3976,742200.0
2009-05-08 11:00:00,46.81,46.85,46.5,46.65,570600.0,32.3838,32.4115,32.1693,32.2731,570600.0
2009-05-08 11:30:00,46.66,46.93,46.46,46.93,410100.0,32.28,32.4668,32.1416,32.4668,410100.0
2009-05-08 12:00:00,46.92,47.27,46.86,47.24,323500.0,32.4599,32.702,32.4184,32.6813,323500.0
2009-05-08 12:30:00,47.24,47.35,47.08,47.35,413700.0,32.6813,32.7574,32.5706,32.7574,413700.0
2009-05-08 13:00:00,47.34,47.53,47.3,47.43,323800.0,32.7504,32.8819,32.7228,32.8127,323800.0
2009-05-08 13:30:00,47.43,47.49,47.3,47.46,233300.0,32.8127,32.8542,32.7228,32.8335,233300.0
2009-05-08 14:00:00,47.45,47.67,47.42,47.58,338900.0,32.8265,32.9787,32.8058,32.9165,338900.0
2009-05-08 14:30:00,47.58,47.81,47.5,47.66,554700.0,32.9165,33.0756,32.8611,32.9718,554700.0
2009-05-08 15:00:00,47.66,47.7,47.31,47.31,757200.0,32.9718,32.9995,32.7297,32.7297,757200.0
2009-05-08 15:30:00,47.31,47.32,47.0,47.16,1412400.0,32.7297,32.7366,32.5152,32.6259,1412400.0
2009-05-11 09:30:00,46.8,47.88,46.5,47.85,1129200.0,32.3769,33.124,32.1693,33.1033,1129200.0
2009-05-11 10:00:00,47.86,48.01,47.55,48.01,970900.0,33.1102,33.214,32.8957,33.214,970900.0
2009-05-11 10:30:00,48.01,48.11,47.85,47.9,596700.0,33.214,33.2831,33.1033,33.1379,596700.0
2009-05-11 11:00:00,47.9,48.18,47.88,48.01,418100.0,33.1379,33.3316,33.124,33.214,418100.0
2009-05-11 11:30:00,48.01,48.07,47.77,47.85,446200.0,33.214,33.2555,33.0479,33.1033,446200.0
2009-05-11 12:00:00,47.84,47.9,47.67,47.78,333500.0,33.0963,33.1379,32.9787,33.0548,333500.0
2009-05-11 12:30:00,47.78,47.78,47.56,47.71,242800.0,33.0548,33.0548,32.9026,33.0064,242800.0
2009-05-11 13:00:00,47.7,48.05,47.6,47.87,320500.0,32.9995,33.2416,32.9303,33.1171,320500.0
2009-05-11 13:30:00,47.88,48.18,47.88,48.06,320800.0,33.124,33.3316,33.124,33.2485,320800.0
2009-05-11 14:00:00,48.06,48.06,47.76,47.86,383400.0,33.2485,33.2485,33.041,33.1102,383400.0
2009-05-11 14:30:00,47.86,48.0,47.74,47.93,306600.0,33.1102,33.207,33.0272,33.1586,306600.0
2009-05-11 15:00:00,47.93,47.95,47.63,47.67,442800.0,33.1586,33.1724,32.9511,32.9787,442800.0
2009-05-11 15:30:00,47.67,48.18,47.58,47.95,1535500.0,32.9787,33.3316,32.9165,33.1724,1535500.0
2009-05-12 09:30:00,48.24,48.62,47.5,48.62,914800.0,33.3731,33.636,32.8611,33.636,914800.0
2009-05-12 10:00:00,48.63,48.93,48.5,48.65,1131400.0,33.6429,33.8504,33.5529,33.6567,1131400.0
2009-05-12 10:30:00,48.65,49.0,48.49,48.98,737200.0,33.6567,33.8989,33.546,33.885,737200.0
2009-05-12 11:00:00,48.97,48.98,48.67,48.7,497300.0,33.8781,33.885,33.6706,33.6913,497300.0
2009-05-12 11:30:00,48.71,48.76,48.64,48.7,549200.0,33.6982,33.7328,33.6498,33.6913,549200.0
2009-05-12 12:00:00,48.7,48.72,48.52,48.64,331600.0,33.6913,33.7051,33.5668,33.6498,331600.0
2009-05-12 12:30:00,48.63,48.71,47.5,48.44,476700.0,33.6429,33.6982,32.8611,33.5114,476700.0
2009-05-12 13:00:00,48.44,48.52,48.34,48.35,316600.0,33.5114,33.5668,33.4423,33.4492,316600.0
2009-05-12 13:30:00,48.35,48.61,48.31,48.53,307300.0,33.4492,33.629,33.4215,33.5737,307300.0
2009-05-12 14:00:00,48.54,48.62,48.15,48.2,513700.0,33.5806,33.636,33.3108,33.3454,513700.0
2009-05-12 14:30:00,48.21,48.49,48.17,48.43,570700.0,33.3523,33.546,33.3246,33.5045,570700.0
2009-05-12 15:00:00,48.43,48.53,48.3,48.4,723800.0,33.5045,33.5737,33.4146,33.4838,723800.0
2009-05-12 15:30:00,48.41,48.45,48.17,48.21,1194600.0,33.4907,33.5184,33.3246,33.3523,1194600.0
2009-05-13 09:30:00,48.13,49.06,48.0,48.72,1272900.0,33.297,33.9404,33.207,33.7051,1272900.0
2009-05-13 10:00:00,48.72,48.99,48.5,48.91,636700.0,33.7051,33.8919,33.5529,33.8366,636700.0
2009-05-13 10:30:00,48.89,48.92,48.43,48.44,560200.0,33.8228,33.8435,33.5045,33.5114,560200.0
2009-05-13 11:00:00,48.45,48.61,48.33,48.59,372600.0,33.5184,33.629,33.4353,33.6152,372600.0
2009-05-13 11:30:00,48.59,48.61,48.32,48.41,244500.0,33.6152,33.629,33.4284,33.4907,244500.0
2009-05-13 12:00:00,48.41,48.56,48.37,48.54,201800.0,33.4907,33.5945,33.463,33.5806,201800.0
2009-05-13 12:30:00,48.56,48.58,48.23,48.25,383400.0,33.5945,33.6083,33.3662,33.38,383400.0
2009-05-13 13:00:00,48.26,48.32,48.15,48.25,342900.0,33.3869,33.4284,33.3108,33.38,342900.0
2009-05-13 13:30:00,48.25,48.48,48.23,48.47,405600.0,33.38,33.5391,33.3662,33.5322,405600.0
2009-05-13 14:00:00,48.48,48.48,48.05,48.1,655900.0,33.5391,33.5391,33.2416,33.2762,655900.0
2009-05-13 14:30:00,48.1,48.3,48.08,48.24,362700.0,33.2762,33.4146,33.2624,33.3731,362700.0
2009-05-13 15:00:00,48.24,48.42,48.11,48.22,493900.0,33.3731,33.4976,33.2831,33.3592,493900.0
2009-05-13 15:30:00,48.23,48.34,48.05,48.05,1078200.0,33.3662,33.4423,33.2416,33.2416,1078200.0
2009-05-14 09:30:00,48.05,48.9,48.0,48.85,779000.0,33.2416,33.8297,33.207,33.7951,779000.0
2009-05-14 10:00:00,48.86,49.01,48.73,48.88,405600.0,33.802,33.9058,33.7121,33.8158,405600.0
2009-05-14 10:30:00,48.88,48.88,48.25,48.28,321800.0,33.8158,33.8158,33.38,33.4007,321800.0
2009-05-14 11:00:00,48.28,48.47,48.26,48.33,242500.0,33.4007,33.5322,33.3869,33.4353,242500.0
2009-05-14 11:30:00,48.32,48.47,48.25,48.26,217900.0,33.4284,33.5322,33.38,33.3869,217900.0
2009-05-14 12:00:00,48.26,48.36,48.25,48.31,243100.0,33.3869,33.4561,33.38,33.4215,243100.0
2009-05-14 12:30:00,48.31,48.33,48.15,48.16,265300.0,33.4215,33.4353,33.3108,33.3177,265300.0
2009-05-14 13:00:00,48.16,48.24,48.02,48.18,224300.0,33.3177,33.3731,33.2209,33.3316,224300.0
2009-05-14 13:30:00,48.18,48.25,48.09,48.21,177000.0,33.3316,33.38,33.2693,33.3523,177000.0
2009-05-14 14:00:00,48.21,48.44,48.21,48.43,230500.0,33.3523,33.5114,33.3523,33.5045,230500.0
2009-05-14 14:30:00,48.43,48.45,48.24,48.33,327700.0,33.5045,33.5184,33.3731,33.4353,327700.0
2009-05-14 15:00:00,48.33,48.38,48.11,48.22,340700.0,33.4353,33.4699,33.2831,33.3592,340700.0
2009-05-14 15:30:00,48.22,48.37,48.01,48.09,1080000.0,33.3592,33.463,33.214,33.2693,1080000.0
2009-05-15 09:30:00,48.16,48.56,47.5,47.77,1233800.0,33.3177,33.5945,32.8611,33.0479,1233800.0
2009-05-15 10:00:00,47.77,47.97,47.64,47.8,574800.0,33.0479,33.1863,32.958,33.0687,574800.0
2009-05-15 10:30:00,47.8,48.33,47.79,48.31,445700.0,33.0687,33.4353,33.0618,33.4215,445700.0
2009-05-15 11:00:00,48.3,48.56,48.21,48.53,600800.0,33.4146,33.5945,33.3523,33.5737,600800.0
2009-05-15 11:30:00,48.54,48.54,48.16,48.16,416100.0,33.5806,33.5806,33.3177,33.3177,416100.0
2009-05-15 12:00:00,48.16,48.16,47.99,48.01,360700.0,33.3177,33.3177,33.2001,33.214,360700.0
2009-05-15 12:30:00,48.02,48.14,48.0,48.06,318500.0,33.2209,33.3039,33.207,33.2485,318500.0
2009-05-15 13:00:00,48.06,48.25,48.06,48.15,266300.0,33.2485,33.38,33.2485,33.3108,266300.0
2009-05-15 13:30:00,48.14,48.25,48.13,48.21,242200.0,33.3039,33.38,33.297,33.3523,242200.0
2009-05-15 14:00:00,48.21,48.47,48.11,48.38,411400.0,33.3523,33.5322,33.2831,33.4699,411400.0
2009-05-15 14:30:00,48.37,48.37,48.08,48.15,433500.0,33.463,33.463,33.2624,33.3108,433500.0
2009-05-15 15:00:00,48.15,48.29,48.0,48.27,553300.0,33.3108,33.4077,33.207,33.3938,553300.0
2009-05-15 15:30:00,48.26,48.34,48.14,48.27,1243300.0,33.3869,33.4423,33.3039,33.3938,1243300.0
2009-05-18 09:30:00,48.58,48.79,47.99,48.0,725400.0,33.6083,33.7536,33.2001,33.207,725400.0
2009-05-18 10:00:00,48.0,48.36,47.84,48.34,404100.0,33.207,33.4561,33.0963,33.4423,404100.0
2009-05-18 10:30:00,48.35,48.5,48.2,48.34,341400.0,33.4492,33.5529,33.3454,33.4423,341400.0
2009-05-18 11:00:00,48.33,48.65,48.24,48.65,344100.0,33.4353,33.6567,33.3731,33.6567,344100.0
2009-05-18 11:30:00,48.65,48.77,48.49,48.7,388200.0,33.6567,33.7397,33.546,33.6913,388200.0
2009-05-18 12:00:00,48.7,48.78,48.59,48.77,227900.0,33.6913,33.7467,33.6152,33.7397,227900.0
2009-05-18 12:30:00,48.77,49.0,48.73,48.82,404100.0,33.7397,33.8989,33.7121,33.7743,404100.0
2009-05-18 13:00:00,48.84,48.91,48.77,48.87,264700.0,33.7882,33.8366,33.7397,33.8089,264700.0
2009-05-18 13:30:00,48.87,49.13,48.87,49.06,442500.0,33.8089,33.9888,33.8089,33.9404,442500.0
2009-05-18 14:00:00,49.06,49.07,48.83,48.95,375100.0,33.9404,33.9473,33.7812,33.8643,375100.0
2009-05-18 14:30:00,48.96,49.46,48.96,49.42,588400.0,33.8712,34.2171,33.8712,34.1894,588400.0
2009-05-18 15:00:00,49.42,49.42,49.09,49.11,579500.0,34.1894,34.1894,33.9611,33.975,579500.0
2009-05-18 15:30:00,49.11,49.31,49.0,49.28,1517400.0,33.975,34.1133,33.8989,34.0926,1517400.0
2009-05-19 09:30:00,49.16,49.93,49.07,49.56,1263000.0,34.0095,34.5422,33.9473,34.2863,1263000.0
2009-05-19 10:00:00,49.56,49.98,49.46,49.94,648900.0,34.2863,34.5768,34.2171,34.5492,648900.0
2009-05-19 10:30:00,49.94,50.07,49.61,49.63,732900.0,34.5492,34.6391,34.3209,34.3347,732900.0
2009-05-19 11:00:00,49.62,49.72,49.5,49.6,366500.0,34.3278,34.397,34.2448,34.3139,366500.0
2009-05-19 11:30:00,49.61,49.69,49.5,49.63,345700.0,34.3209,34.3762,34.2448,34.3347,345700.0
2009-05-19 12:00:00,49.64,49.75,49.34,49.42,369600.0,34.3416,34.4177,34.1341,34.1894,369600.0
2009-05-19 12:30:00,49.43,49.59,49.4,49.41,211400.0,34.1963,34.307,34.1756,34.1825,211400.0
2009-05-19 13:00:00,49.42,49.61,49.25,49.6,259700.0,34.1894,34.3209,34.0718,34.3139,259700.0
2009-05-19 13:30:00,49.59,49.61,49.51,49.54,233000.0,34.307,34.3209,34.2517,34.2724,233000.0
2009-05-19 14:00:00,49.54,49.68,49.48,49.65,217700.0,34.2724,34.3693,34.2309,34.3485,217700.0
2009-05-19 14:30:00,49.67,49.82,49.64,49.69,313600.0,34.3624,34.4661,34.3416,34.3762,313600.0
2009-05-19 15:00:00,49.7,49.92,49.7,49.9,342500.0,34.3831,34.5353,34.3831,34.5215,342500.0
2009-05-19 15:30:00,49.9,49.94,49.75,49.88,1391300.0,34.5215,34.5492,34.4177,34.5076,1391300.0
2009-05-20 09:30:00,50.07,50.95,49.91,50.86,928300.0,34.6391,35.2479,34.5284,35.1856,928300.0
2009-05-20 10:00:00,50.85,51.0,50.51,50.73,749000.0,35.1787,35.2825,34.9435,35.0957,749000.0
2009-05-20 10:30:00,50.72,50.95,50.59,50.9,560500.0,35.0888,35.2479,34.9988,35.2133,560500.0
2009-05-20 11:00:00,50.92,50.93,50.66,50.7,456300.0,35.2271,35.2341,35.0473,35.0749,456300.0
2009-05-20 11:30:00,50.71,50.99,50.69,50.72,418800.0,35.0819,35.2756,35.068,35.0888,418800.0
2009-05-20 12:00:00,50.74,50.8,50.55,50.78,395800.0,35.1026,35.1441,34.9712,35.1303,395800.0
2009-05-20 12:30:00,50.76,50.79,50.62,50.65,263800.0,35.1164,35.1372,35.0196,35.0403,263800.0
2009-05-20 13:00:00,50.64,50.8,50.6,50.79,337400.0,35.0334,35.1441,35.0058,35.1372,337400.0
2009-05-20 13:30:00,50.78,50.81,50.68,50.75,222600.0,35.1303,35.151,35.0611,35.1095,222600.0
2009-05-20 14:00:00,50.75,50.85,50.5,50.77,352300.0,35.1095,35.1787,34.9366,35.1234,352300.0
2009-05-20 14:30:00,50.77,51.0,50.77,50.93,474300.0,35.1234,35.2825,35.1234,35.2341,474300.0
2009-05-20 15:00:00,50.92,50.95,50.59,50.68,577900.0,35.2271,35.2479,34.9988,35.0611,577900.0
2009-05-20 15:30:00,50.67,50.72,50.48,50.61,1309300.0,35.0542,35.0888,34.9227,35.0127,1309300.0
2009-05-21 09:30:00,50.02,50.53,49.71,50.03,600600.0,34.6045,34.9573,34.39,34.6114,600600.0
2009-05-21 10:00:00,50.03,50.22,49.46,49.48,615500.0,34.6114,34.7429,34.2171,34.2309,615500.0
2009-05-21 10:30:00,49.48,49.82,49.37,49.41,310400.0,34.2309,34.4661,34.1548,34.1825,310400.0
2009-05-21 11:00:00,49.4,49.51,49.25,49.49,532200.0,34.1756,34.2517,34.0718,34.2378,532200.0
2009-05-21 11:30:00,49.49,49.57,49.4,49.44,238600.0,34.2378,34.2932,34.1756,34.2032,238600.0
2009-05-21 12:00:00,49.44,49.45,49.1,49.16,238100.0,34.2032,34.2102,33.968,34.0095,238100.0
2009-05-21 12:30:00,49.18,49.27,49.05,49.21,204800.0,34.0234,34.0856,33.9334,34.0441,204800.0
2009-05-21 13:00:00,49.2,49.28,49.05,49.19,205500.0,34.0372,34.0926,33.9334,34.0303,205500.0
2009-05-21 13:30:00,49.19,49.25,49.1,49.12,211600.0,34.0303,34.0718,33.968,33.9819,211600.0
2009-05-21 14:00:00,49.13,49.22,48.89,49.03,409200.0,33.9888,34.0511,33.8228,33.9196,409200.0
2009-05-21 14:30:00,49.02,49.1,48.8,48.87,351600.0,33.9127,33.968,33.7605,33.8089,351600.0
2009-05-21 15:00:00,48.88,49.28,48.86,49.28,569200.0,33.8158,34.0926,33.802,34.0926,569200.0
2009-05-21 15:30:00,49.26,49.5,49.23,49.46,1106000.0,34.0787,34.2448,34.058,34.2171,1106000.0
2009-05-22 09:30:00,49.7,49.89,49.01,49.21,424200.0,34.3831,34.5146,33.9058,34.0441,424200.0
2009-05-22 10:00:00,49.2,49.49,49.1,49.4,245200.0,34.0372,34.2378,33.968,34.1756,245200.0
2009-05-22 10:30:00,49.4,49.7,49.28,49.64,225900.0,34.1756,34.3831,34.0926,34.3416,225900.0
2009-05-22 11:00:00,49.64,49.81,49.54,49.61,151500.0,34.3416,34.4592,34.2724,34.3209,151500.0
2009-05-22 11:30:00,49.62,49.68,49.45,49.49,116000.0,34.3278,34.3693,34.2102,34.2378,116000.0
2009-05-22 12:00:00,49.49,49.61,49.39,49.39,141000.0,34.2378,34.3209,34.1687,34.1687,141000.0
2009-05-22 12:30:00,49.39,49.77,49.33,49.76,91000.0,34.1687,34.4315,34.1271,34.4246,91000.0
2009-05-22 13:00:00,49.76,49.84,49.73,49.73,158100.0,34.4246,34.48,34.4039,34.4039,158100.0
2009-05-22 13:30:00,49.73,49.75,49.54,49.62,130100.0,34.4039,34.4177,34.2724,34.3278,130100.0
2009-05-22 14:00:00,49.62,49.72,49.56,49.69,144700.0,34.3278,34.397,34.2863,34.3762,144700.0
2009-05-22 14:30:00,49.68,49.85,49.65,49.82,221800.0,34.3693,34.4869,34.3485,34.4661,221800.0
2009-05-22 15:00:00,49.83,49.85,49.57,49.62,214800.0,34.4731,34.4869,34.2932,34.3278,214800.0
2009-05-22 15:30:00,49.61,49.72,49.29,49.3,508600.0,34.3209,34.397,34.0995,34.1064,508600.0
2009-05-26 09:30:00,48.35,49.79,48.2,49.72,1073000.0,33.4492,34.4454,33.3454,34.397,1073000.0
2009-05-26 10:00:00,49.72,50.19,49.71,50.02,694900.0,34.397,34.7221,34.39,34.6045,694900.0
2009-05-26 10:30:00,50.0,50.15,49.73,49.83,276100.0,34.5907,34.6944,34.4039,34.4731,276100.0
2009-05-26 11:00:00,49.85,50.07,49.57,50.03,311300.0,34.4869,34.6391,34.2932,34.6114,311300.0
2009-05-26 11:30:00,50.02,50.39,50.02,50.38,305600.0,34.6045,34.8605,34.6045,34.8536,305600.0
2009-05-26 12:00:00,50.38,50.43,50.19,50.33,261500.0,34.8536,34.8881,34.7221,34.819,261500.0
2009-05-26 12:30:00,50.31,50.32,50.02,50.08,227200.0,34.8051,34.812,34.6045,34.646,227200.0
2009-05-26 13:00:00,50.08,50.17,49.97,50.14,210000.0,34.646,34.7083,34.5699,34.6875,210000.0
2009-05-26 13:30:00,50.13,50.15,49.88,50.01,232200.0,34.6806,34.6944,34.5076,34.5976,232200.0
2009-05-26 14:00:00,50.02,50.13,49.85,49.92,286500.0,34.6045,34.6806,34.4869,34.5353,286500.0
2009-05-26 14:30:00,49.91,50.09,49.87,49.92,366000.0,34.5284,34.6529,34.5007,34.5353,366000.0
2009-05-26 15:00:00,49.92,50.12,49.9,50.0,479500.0,34.5353,34.6737,34.5215,34.5907,479500.0
2009-05-26 15:30:00,50.0,50.35,50.0,50.27,1184600.0,34.5907,34.8328,34.5907,34.7775,1184600.0
2009-05-27 09:30:00,50.01,50.38,49.43,50.25,657700.0,34.5976,34.8536,34.1963,34.7636,657700.0
2009-05-27 10:00:00,50.25,50.81,50.1,50.68,590300.0,34.7636,35.151,34.6598,35.0611,590300.0
2009-05-27 10:30:00,50.69,50.71,50.29,50.4,381300.0,35.068,35.0819,34.7913,34.8674,381300.0
2009-05-27 11:00:00,50.41,50.75,50.36,50.39,394400.0,34.8743,35.1095,34.8397,34.8605,394400.0
2009-05-27 11:30:00,50.39,50.47,50.22,50.34,416700.0,34.8605,34.9158,34.7429,34.8259,416700.0
2009-05-27 12:00:00,50.34,50.46,50.19,50.24,286400.0,34.8259,34.9089,34.7221,34.7567,286400.0
2009-05-27 12:30:00,50.25,50.36,50.17,50.31,193000.0,34.7636,34.8397,34.7083,34.8051,193000.0
2009-05-27 13:00:00,50.31,50.6,50.29,50.47,197400.0,34.8051,35.0058,34.7913,34.9158,197400.0
2009-05-27 13:30:00,50.47,50.47,49.91,50.0,345600.0,34.9158,34.9158,34.5284,34.5907,345600.0
2009-05-27 14:00:00,50.0,50.05,49.84,49.92,586200.0,34.5907,34.6253,34.48,34.5353,586200.0
2009-05-27 14:30:00,49.93,50.01,49.85,49.98,296800.0,34.5422,34.5976,34.4869,34.5768,296800.0
2009-05-27 15:00:00,49.98,50.11,49.55,49.6,407800.0,34.5768,34.6668,34.2793,34.3139,407800.0
2009-05-27 15:30:00,49.6,49.92,49.54,49.74,861900.0,34.3139,34.5353,34.2724,34.4108,861900.0
2009-05-28 09:30:00,49.74,50.32,49.63,49.91,439500.0,34.4108,34.812,34.3347,34.5284,439500.0
2009-05-28 10:00:00,49.93,49.94,49.44,49.74,338100.0,34.5422,34.5492,34.2032,34.4108,338100.0
2009-05-28 10:30:00,49.75,49.94,49.55,49.82,353600.0,34.4177,34.5492,34.2793,34.4661,353600.0
2009-05-28 11:00:00,49.82,50.02,49.72,49.87,213700.0,34.4661,34.6045,34.397,34.5007,213700.0
2009-05-28 11:30:00,49.87,50.19,49.85,50.14,192100.0,34.5007,34.7221,34.4869,34.6875,192100.0
2009-05-28 12:00:00,50.14,50.19,49.83,49.85,165200.0,34.6875,34.7221,34.4731,34.4869,165200.0
2009-05-28 12:30:00,49.85,50.02,49.79,49.89,170000.0,34.4869,34.6045,34.4454,34.5146,170000.0
2009-05-28 13:00:00,49.9,50.44,49.85,50.27,436500.0,34.5215,34.8951,34.4869,34.7775,436500.0
2009-05-28 13:30:00,50.27,50.43,50.17,50.3,216300.0,34.7775,34.8881,34.7083,34.7982,216300.0
2009-05-28 14:00:00,50.31,50.45,50.16,50.34,231200.0,34.8051,34.902,34.7014,34.8259,231200.0
2009-05-28 14:30:00,50.35,50.46,50.21,50.33,225700.0,34.8328,34.9089,34.7359,34.819,225700.0
2009-05-28 15:00:00,50.32,50.38,49.96,50.13,336500.0,34.812,34.8536,34.563,34.6806,336500.0
2009-05-28 15:30:00,50.13,50.3,50.02,50.09,980900.0,34.6806,34.7982,34.6045,34.6529,980900.0
2009-05-29 09:30:00,49.94,50.33,49.37,49.43,870800.0,34.5492,34.819,34.1548,34.1963,870800.0
2009-05-29 10:00:00,49.45,49.61,49.35,49.46,431400.0,34.2102,34.3209,34.141,34.2171,431400.0
2009-05-29 10:30:00,49.47,49.73,49.44,49.68,241500.0,34.224,34.4039,34.2032,34.3693,241500.0
2009-05-29 11:00:00,49.68,49.7,49.42,49.43,180200.0,34.3693,34.3831,34.1894,34.1963,180200.0
2009-05-29 11:30:00,49.42,49.49,49.2,49.28,262100.0,34.1894,34.2378,34.0372,34.0926,262100.0
2009-05-29 12:00:00,49.29,49.32,49.1,49.12,270400.0,34.0995,34.1202,33.968,33.9819,270400.0
2009-05-29 12:30:00,49.12,49.24,49.1,49.17,255400.0,33.9819,34.0649,33.968,34.0165,255400.0
2009-05-29 13:00:00,49.17,49.35,49.17,49.32,249200.0,34.0165,34.141,34.0165,34.1202,249200.0
2009-05-29 13:30:00,49.32,49.4,49.26,49.31,166900.0,34.1202,34.1756,34.0787,34.1133,166900.0
2009-05-29 14:00:00,49.31,49.49,49.29,49.39,226300.0,34.1133,34.2378,34.0995,34.1687,226300.0
2009-05-29 14:30:00,49.38,49.39,49.26,49.3,253200.0,34.1617,34.1687,34.0787,34.1064,253200.0
2009-05-29 15:00:00,49.3,49.34,49.13,49.22,458700.0,34.1064,34.1341,33.9888,34.0511,458700.0
2009-05-29 15:30:00,49.22,49.95,49.19,49.88,1457000.0,34.0511,34.5561,34.0303,34.5076,1457000.0
2009-06-01 09:30:00,50.38,50.55,49.9,50.18,660400.0,34.8536,34.9712,34.5215,34.7152,660400.0
2009-06-01 10:00:00,50.18,50.63,50.17,50.57,514300.0,34.7152,35.0265,34.7083,34.985,514300.0
2009-06-01 10:30:00,50.59,50.6,50.37,50.47,318200.0,34.9988,35.0058,34.8466,34.9158,318200.0
2009-06-01 11:00:00,50.47,50.52,50.35,50.37,211800.0,34.9158,34.9504,34.8328,34.8466,211800.0
2009-06-01 11:30:00,50.37,50.49,50.3,50.38,138300.0,34.8466,34.9297,34.7982,34.8536,138300.0
2009-06-01 12:00:00,50.36,50.37,50.14,50.18,111700.0,34.8397,34.8466,34.6875,34.7152,111700.0
2009-06-01 12:30:00,50.19,50.29,50.14,50.15,141300.0,34.7221,34.7913,34.6875,34.6944,141300.0
2009-06-01 13:00:00,50.16,50.17,50.0,50.08,115700.0,34.7014,34.7083,34.5907,34.646,115700.0
2009-06-01 13:30:00,50.08,50.12,49.97,50.06,191400.0,34.646,34.6737,34.5699,34.6322,191400.0
2009-06-01 14:00:00,50.06,50.13,49.87,49.91,291000.0,34.6322,34.6806,34.5007,34.5284,291000.0
2009-06-01 14:30:00,49.91,50.22,49.88,50.13,296500.0,34.5284,34.7429,34.5076,34.6806,296500.0
2009-06-01 15:00:00,50.13,50.3,50.03,50.29,353700.0,34.6806,34.7982,34.6114,34.7913,353700.0
2009-06-01 15:30:00,50.3,50.31,49.93,50.13,1185000.0,34.7982,34.8051,34.5422,34.6806,1185000.0
2009-06-02 09:30:00,50.25,51.09,49.94,51.09,753800.0,34.7636,35.3447,34.5492,35.3447,753800.0
2009-06-02 10:00:00,51.1,51.3,50.96,51.08,727800.0,35.3517,35.49,35.2548,35.3378,727800.0
2009-06-02 10:30:00,51.09,51.3,50.79,50.94,507300.0,35.3447,35.49,35.1372,35.241,507300.0
2009-06-02 11:00:00,50.95,51.17,50.91,51.09,410600.0,35.2479,35.4001,35.2202,35.3447,410600.0
2009-06-02 11:30:00,51.09,51.16,50.96,51.15,317000.0,35.3447,35.3932,35.2548,35.3862,317000.0
2009-06-02 12:00:00,51.14,51.38,51.04,51.05,374100.0,35.3793,35.5454,35.3102,35.3171,374100.0
2009-06-02 12:30:00,51.05,51.19,51.04,51.11,151200.0,35.3171,35.4139,35.3102,35.3586,151200.0
2009-06-02 13:00:00,51.11,51.3,51.09,51.25,219500.0,35.3586,35.49,35.3447,35.4554,219500.0
2009-06-02 13:30:00,51.26,51.28,51.0,51.08,237300.0,35.4623,35.4762,35.2825,35.3378,237300.0
2009-06-02 14:00:00,51.08,51.13,50.99,51.01,291200.0,35.3378,35.3724,35.2756,35.2894,291200.0
2009-06-02 14:30:00,51.01,51.12,50.96,50.97,279000.0,35.2894,35.3655,35.2548,35.2617,279000.0
2009-06-02 15:00:00,50.97,51.09,50.93,50.95,362200.0,35.2617,35.3447,35.2341,35.2479,362200.0
2009-06-02 15:30:00,50.95,51.0,50.59,50.77,1371500.0,35.2479,35.2825,34.9988,35.1234,1371500.0
2009-06-03 09:30:00,50.73,50.9,49.99,50.9,684800.0,35.0957,35.2133,34.5837,35.2133,684800.0
2009-06-03 10:00:00,50.91,51.73,50.87,51.66,685800.0,35.2202,35.7875,35.1925,35.7391,685800.0
2009-06-03 10:30:00,51.66,51.85,51.63,51.85,389900.0,35.7391,35.8705,35.7183,35.8705,389900.0
2009-06-03 11:00:00,51.84,51.97,51.78,51.89,316900.0,35.8636,35.9535,35.8221,35.8982,316900.0
2009-06-03 11:30:00,51.89,52.04,51.84,51.92,385700.0,35.8982,36.002,35.8636,35.9189,385700.0
2009-06-03 12:00:00,51.91,52.12,51.79,51.86,365000.0,35.912,36.0573,35.829,35.8774,365000.0
2009-06-03 12:30:00,51.87,51.99,51.75,51.93,373800.0,35.8844,35.9674,35.8013,35.9259,373800.0
2009-06-03 13:00:00,51.93,51.99,51.75,51.87,300300.0,35.9259,35.9674,35.8013,35.8844,300300.0
2009-06-03 13:30:00,51.86,51.99,51.59,51.75,719100.0,35.8774,35.9674,35.6906,35.8013,719100.0
2009-06-03 14:00:00,51.76,51.77,51.49,51.55,673700.0,35.8083,35.8152,35.6215,35.663,673700.0
2009-06-03 14:30:00,51.55,51.71,51.51,51.71,301900.0,35.663,35.7737,35.6353,35.7737,301900.0
2009-06-03 15:00:00,51.69,51.76,51.53,51.53,429800.0,35.7598,35.8083,35.6491,35.6491,429800.0
2009-06-03 15:30:00,51.53,51.95,51.51,51.92,1247200.0,35.6491,35.9397,35.6353,35.9189,1247200.0
2009-06-04 09:30:00,51.94,52.35,51.57,51.73,478600.0,35.9328,36.2164,35.6768,35.7875,478600.0
2009-06-04 10:00:00,51.71,51.71,51.19,51.38,409800.0,35.7737,35.7737,35.4139,35.5454,409800.0
2009-06-04 10:30:00,51.39,51.44,51.0,51.12,440600.0,35.5523,35.5869,35.2825,35.3655,440600.0
2009-06-04 11:00:00,51.11,51.23,51.0,51.07,190100.0,35.3586,35.4416,35.2825,35.3309,190100.0
2009-06-04 11:30:00,51.06,51.08,50.81,50.81,164900.0,35.324,35.3378,35.151,35.151,164900.0
2009-06-04 12:00:00,50.81,50.89,50.59,50.87,236200.0,35.151,35.2064,34.9988,35.1925,236200.0
2009-06-04 12:30:00,50.86,50.97,50.74,50.76,292000.0,35.1856,35.2617,35.1026,35.1164,292000.0
2009-06-04 13:00:00,50.75,50.85,50.62,50.73,382700.0,35.1095,35.1787,35.0196,35.0957,382700.0
2009-06-04 13:30:00,50.73,50.88,50.64,50.68,189800.0,35.0957,35.1995,35.0334,35.0611,189800.0
2009-06-04 14:00:00,50.68,50.7,50.54,50.64,310200.0,35.0611,35.0749,34.9642,35.0334,310200.0
2009-06-04 14:30:00,50.64,50.81,50.56,50.69,328000.0,35.0334,35.151,34.9781,35.068,328000.0
2009-06-04 15:00:00,50.69,50.79,50.63,50.73,383200.0,35.068,35.1372,35.0265,35.0957,383200.0
2009-06-04 15:30:00,50.73,51.03,50.69,50.98,1430200.0,35.0957,35.3032,35.068,35.2686,1430200.0
2009-06-05 09:30:00,51.5,51.75,50.2,50.45,853200.0,35.6284,35.8013,34.729,34.902,853200.0
2009-06-05 10:00:00,50.43,50.58,50.15,50.28,440300.0,34.8881,34.9919,34.6944,34.7844,440300.0
2009-06-05 10:30:00,50.28,50.65,50.22,50.59,357200.0,34.7844,35.0403,34.7429,34.9988,357200.0
2009-06-05 11:00:00,50.59,50.73,50.54,50.6,233900.0,34.9988,35.0957,34.9642,35.0058,233900.0
2009-06-05 11:30:00,50.6,50.61,50.33,50.44,245100.0,35.0058,35.0127,34.819,34.8951,245100.0
2009-06-05 12:00:00,50.44,50.63,50.34,50.61,133700.0,34.8951,35.0265,34.8259,35.0127,133700.0
2009-06-05 12:30:00,50.62,50.62,50.45,50.51,96200.0,35.0196,35.0196,34.902,34.9435,96200.0
2009-06-05 13:00:00,50.51,50.57,50.33,50.37,176600.0,34.9435,34.985,34.819,34.8466,176600.0
2009-06-05 13:30:00,50.37,50.56,50.35,50.45,201300.0,34.8466,34.9781,34.8328,34.902,201300.0
2009-06-05 14:00:00,50.45,50.49,50.28,50.38,314900.0,34.902,34.9297,34.7844,34.8536,314900.0
2009-06-05 14:30:00,50.37,50.56,50.28,50.48,379700.0,34.8466,34.9781,34.7844,34.9227,379700.0
2009-06-05 15:00:00,50.48,50.69,50.42,50.61,389300.0,34.9227,35.068,34.8812,35.0127,389300.0
2009-06-05 15:30:00,50.61,50.9,50.59,50.89,917400.0,35.0127,35.2133,34.9988,35.2064,917400.0
2009-06-08 09:30:00,50.42,50.93,50.27,50.83,391700.0,34.8812,35.2341,34.7775,35.1649,391700.0
2009-06-08 10:00:00,50.81,50.86,50.39,50.39,513900.0,35.151,35.1856,34.8605,34.8605,513900.0
2009-06-08 10:30:00,50.39,50.46,50.3,50.46,391300.0,34.8605,34.9089,34.7982,34.9089,391300.0
2009-06-08 11:00:00,50.46,50.84,50.45,50.66,315300.0,34.9089,35.1718,34.902,35.0473,315300.0
2009-06-08 11:30:00,50.66,50.8,50.48,50.74,228400.0,35.0473,35.1441,34.9227,35.1026,228400.0
2009-06-08 12:00:00,50.74,50.77,50.57,50.66,215200.0,35.1026,35.1234,34.985,35.0473,215200.0
2009-06-08 12:30:00,50.66,50.8,50.64,50.67,152300.0,35.0473,35.1441,35.0334,35.0542,152300.0
2009-06-08 13:00:00,50.68,50.89,50.64,50.84,229700.0,35.0611,35.2064,35.0334,35.1718,229700.0
2009-06-08 13:30:00,50.84,50.98,50.78,50.82,196200.0,35.1718,35.2686,35.1303,35.158,196200.0
2009-06-08 14:00:00,50.83,50.86,50.72,50.82,251400.0,35.1649,35.1856,35.0888,35.158,251400.0
2009-06-08 14:30:00,50.82,50.87,50.72,50.79,248900.0,35.158,35.1925,35.0888,35.1372,248900.0
2009-06-08 15:00:00,50.79,51.23,50.75,51.13,423400.0,35.1372,35.4416,35.1095,35.3724,423400.0
2009-06-08 15:30:00,51.13,51.47,50.92,50.92,1136200.0,35.3724,35.6076,35.2271,35.2271,1136200.0
2009-06-09 09:30:00,51.29,51.3,50.68,50.97,685800.0,35.4831,35.49,35.0611,35.2617,685800.0
2009-06-09 10:00:00,50.98,51.12,50.8,50.92,400300.0,35.2686,35.3655,35.1441,35.2271,400300.0
2009-06-09 10:30:00,50.91,50.96,50.72,50.74,329200.0,35.2202,35.2548,35.0888,35.1026,329200.0
2009-06-09 11:00:00,50.72,50.76,50.64,50.69,387800.0,35.0888,35.1164,35.0334,35.068,387800.0
2009-06-09 11:30:00,50.68,50.71,50.53,50.63,508100.0,35.0611,35.0819,34.9573,35.0265,508100.0
2009-06-09 12:00:00,50.64,50.67,50.51,50.54,249600.0,35.0334,35.0542,34.9435,34.9642,249600.0
2009-06-09 12:30:00,50.54,50.54,50.41,50.49,234300.0,34.9642,34.9642,34.8743,34.9297,234300.0
2009-06-09 13:00:00,50.5,50.58,50.41,50.55,198800.0,34.9366,34.9919,34.8743,34.9712,198800.0
2009-06-09 13:30:00,50.54,50.68,50.5,50.63,210900.0,34.9642,35.0611,34.9366,35.0265,210900.0
2009-06-09 14:00:00,50.64,50.86,50.64,50.82,268400.0,35.0334,35.1856,35.0334,35.158,268400.0
2009-06-09 14:30:00,50.83,50.94,50.72,50.82,212500.0,35.1649,35.241,35.0888,35.158,212500.0
2009-06-09 15:00:00,50.83,50.87,50.71,50.79,210500.0,35.1649,35.1925,35.0819,35.1372,210500.0
2009-06-09 15:30:00,50.79,50.9,50.7,50.74,898200.0,35.1372,35.2133,35.0749,35.1026,898200.0
2009-06-10 09:30:00,50.68,51.94,50.38,51.13,1026800.0,35.0611,35.9328,34.8536,35.3724,1026800.0
2009-06-10 10:00:00,51.13,51.27,50.95,51.14,622400.0,35.3724,35.4693,35.2479,35.3793,622400.0
2009-06-10 10:30:00,51.15,51.33,51.1,51.3,427600.0,35.3862,35.5108,35.3517,35.49,427600.0
2009-06-10 11:00:00,51.3,51.31,50.65,50.7,568100.0,35.49,35.4969,35.0403,35.0749,568100.0
2009-06-10 11:30:00,50.7,50.8,50.45,50.47,552400.0,35.0749,35.1441,34.902,34.9158,552400.0
2009-06-10 12:00:00,50.47,50.59,50.43,50.56,334600.0,34.9158,34.9988,34.8881,34.9781,334600.0
2009-06-10 12:30:00,50.56,50.59,50.34,50.44,363300.0,34.9781,34.9988,34.8259,34.8951,363300.0
2009-06-10 13:00:00,50.43,50.45,50.0,50.02,557500.0,34.8881,34.902,34.5907,34.6045,557500.0
2009-06-10 13:30:00,50.02,50.08,49.65,49.77,574000.0,34.6045,34.646,34.3485,34.4315,574000.0
2009-06-10 14:00:00,49.77,49.86,49.6,49.72,621400.0,34.4315,34.4938,34.3139,34.397,621400.0
2009-06-10 14:30:00,49.72,50.03,49.6,49.95,377700.0,34.397,34.6114,34.3139,34.5561,377700.0
2009-06-10 15:00:00,49.95,49.98,49.63,49.74,460100.0,34.5561,34.5768,34.3347,34.4108,460100.0
2009-06-10 15:30:00,49.74,50.24,49.73,50.13,1269700.0,34.4108,34.7567,34.4039,34.6806,1269700.0
2009-06-11 09:30:00,49.99,50.58,49.9,50.21,843800.0,34.5837,34.9919,34.5215,34.7359,843800.0
2009-06-11 10:00:00,50.21,50.24,49.68,49.82,928500.0,34.7359,34.7567,34.3693,34.4661,928500.0
2009-06-11 10:30:00,49.83,49.85,49.4,49.46,463600.0,34.4731,34.4869,34.1756,34.2171,463600.0
2009-06-11 11:00:00,49.45,49.88,49.3,49.84,557200.0,34.2102,34.5076,34.1064,34.48,557200.0
2009-06-11 11:30:00,49.86,49.93,49.69,49.92,388100.0,34.4938,34.5422,34.3762,34.5353,388100.0
2009-06-11 12:00:00,49.92,49.92,49.71,49.9,554100.0,34.5353,34.5353,34.39,34.5215,554100.0
2009-06-11 12:30:00,49.9,50.4,49.85,50.4,499100.0,34.5215,34.8674,34.4869,34.8674,499100.0
2009-06-11 13:00:00,50.39,50.58,50.33,50.58,357400.0,34.8605,34.9919,34.819,34.9919,357400.0
2009-06-11 13:30:00,50.58,50.58,50.23,50.34,435200.0,34.9919,34.9919,34.7498,34.8259,435200.0
2009-06-11 14:00:00,50.35,50.39,50.23,50.3,398200.0,34.8328,34.8605,34.7498,34.7982,398200.0
2009-06-11 14:30:00,50.31,50.4,50.19,50.38,362100.0,34.8051,34.8674,34.7221,34.8536,362100.0
2009-06-11 15:00:00,50.38,50.42,50.09,50.09,403600.0,34.8536,34.8812,34.6529,34.6529,403600.0
2009-06-11 15:30:00,50.1,50.23,49.76,49.86,1193800.0,34.6598,34.7498,34.4246,34.4938,1193800.0
2009-06-12 09:30:00,49.49,49.88,49.34,49.81,695000.0,34.2378,34.5076,34.1341,34.4592,695000.0
2009-06-12 10:00:00,49.82,49.83,49.46,49.55,599000.0,34.4661,34.4731,34.2171,34.2793,599000.0
2009-06-12 10:30:00,49.54,50.21,49.47,50.21,541900.0,34.2724,34.7359,34.224,34.7359,541900.0
2009-06-12 11:00:00,50.2,50.26,50.11,50.19,636700.0,34.729,34.7705,34.6668,34.7221,636700.0
2009-06-12 11:30:00,50.18,50.29,50.13,50.21,370100.0,34.7152,34.7913,34.6806,34.7359,370100.0
2009-06-12 12:00:00,50.2,50.47,50.2,50.42,296000.0,34.729,34.9158,34.729,34.8812,296000.0
2009-06-12 12:30:00,50.42,50.46,50.23,50.42,267700.0,34.8812,34.9089,34.7498,34.8812,267700.0
2009-06-12 13:00:00,50.41,50.44,50.19,50.3,340000.0,34.8743,34.8951,34.7221,34.7982,340000.0
2009-06-12 13:30:00,50.3,50.42,50.22,50.38,291900.0,34.7982,34.8812,34.7429,34.8536,291900.0
2009-06-12 14:00:00,50.38,50.49,50.28,50.39,326600.0,34.8536,34.9297,34.7844,34.8605,326600.0
2009-06-12 14:30:00,50.39,50.7,50.32,50.37,623300.0,34.8605,35.0749,34.812,34.8466,623300.0
2009-06-12 15:00:00,50.37,50.46,50.26,50.26,419000.0,34.8466,34.9089,34.7705,34.7705,419000.0
2009-06-12 15:30:00,50.27,50.41,50.05,50.39,989000.0,34.7775,34.8743,34.6253,34.8605,989000.0
2009-06-15 09:30:00,49.8,50.25,49.56,50.11,466300.0,34.4523,34.7636,34.2863,34.6668,466300.0
2009-06-15 10:00:00,50.1,50.16,49.96,50.04,351400.0,34.6598,34.7014,34.563,34.6183,351400.0
2009-06-15 10:30:00,50.03,50.07,49.66,49.73,475200.0,34.6114,34.6391,34.3554,34.4039,475200.0
2009-06-15 11:00:00,49.75,49.9,49.64,49.73,286500.0,34.4177,34.5215,34.3416,34.4039,286500.0
2009-06-15 11:30:00,49.73,49.94,49.71,49.78,260400.0,34.4039,34.5492,34.39,34.4385,260400.0
2009-06-15 12:00:00,49.78,50.04,49.78,50.01,312100.0,34.4385,34.6183,34.4385,34.5976,312100.0
2009-06-15 12:30:00,50.01,50.1,49.98,49.98,217200.0,34.5976,34.6598,34.5768,34.5768,217200.0
2009-06-15 13:00:00,49.98,50.0,49.44,49.44,422300.0,34.5768,34.5907,34.2032,34.2032,422300.0
2009-06-15 13:30:00,49.45,49.57,49.35,49.55,374900.0,34.2102,34.2932,34.141,34.2793,374900.0
2009-06-15 14:00:00,49.54,49.56,49.29,49.47,320000.0,34.2724,34.2863,34.0995,34.224,320000.0
2009-06-15 14:30:00,49.46,49.47,49.21,49.26,352100.0,34.2171,34.224,34.0441,34.0787,352100.0
2009-06-15 15:00:00,49.26,49.48,49.24,49.38,490600.0,34.0787,34.2309,34.0649,34.1617,490600.0
2009-06-15 15:30:00,49.39,49.55,49.32,49.41,1192600.0,34.1687,34.2793,34.1202,34.1825,1192600.0
2009-06-16 09:30:00,50.05,50.68,49.98,50.62,1284100.0,34.6253,35.0611,34.5768,35.0196,1284100.0
2009-06-16 10:00:00,50.61,51.39,50.55,51.16,1332400.0,35.0127,35.5523,34.9712,35.3932,1332400.0
2009-06-16 10:30:00,51.16,51.3,51.02,51.28,559300.0,35.3932,35.49,35.2963,35.4762,559300.0
2009-06-16 11:00:00,51.27,51.63,51.25,51.57,790300.0,35.4693,35.7183,35.4554,35.6768,790300.0
2009-06-16 11:30:00,51.57,51.6,51.37,51.38,504900.0,35.6768,35.6976,35.5384,35.5454,504900.0
2009-06-16 12:00:00,51.38,51.38,51.13,51.31,531600.0,35.5454,35.5454,35.3724,35.4969,531600.0
2009-06-16 12:30:00,51.31,51.37,51.13,51.33,453600.0,35.4969,35.5384,35.3724,35.5108,453600.0
2009-06-16 13:00:00,51.34,51.47,51.21,51.44,616100.0,35.5177,35.6076,35.4278,35.5869,616100.0
2009-06-16 13:30:00,51.43,51.43,51.2,51.3,494300.0,35.58,35.58,35.4208,35.49,494300.0
2009-06-16 14:00:00,51.3,51.43,51.23,51.23,546100.0,35.49,35.58,35.4416,35.4416,546100.0
2009-06-16 14:30:00,51.23,51.52,51.18,51.43,599000.0,35.4416,35.6422,35.407,35.58,599000.0
2009-06-16 15:00:00,51.43,51.46,51.3,51.38,757200.0,35.58,35.6007,35.49,35.5454,757200.0
2009-06-16 15:30:00,51.4,51.55,51.17,51.21,1560200.0,35.5592,35.663,35.4001,35.4278,1560200.0
2009-06-17 09:30:00,51.35,52.5,51.31,52.45,1345000.0,35.5246,36.3202,35.4969,36.2856,1345000.0
2009-06-17 10:00:00,52.46,52.74,52.23,52.62,1145600.0,36.2925,36.4862,36.1334,36.4032,1145600.0
2009-06-17 10:30:00,52.61,52.78,52.19,52.38,895700.0,36.3963,36.5139,36.1057,36.2372,895700.0
2009-06-17 11:00:00,52.37,52.64,52.29,52.4,531600.0,36.2303,36.4171,36.1749,36.251,531600.0
2009-06-17 11:30:00,52.4,53.13,52.32,52.97,1040000.0,36.251,36.756,36.1957,36.6454,1040000.0
2009-06-17 12:00:00,52.99,53.0,52.66,52.7,632800.0,36.6592,36.6661,36.4309,36.4586,632800.0
2009-06-17 12:30:00,52.69,52.9,52.65,52.8,403700.0,36.4516,36.5969,36.424,36.5277,403700.0
2009-06-17 13:00:00,52.81,52.85,52.62,52.74,578000.0,36.5347,36.5623,36.4032,36.4862,578000.0
2009-06-17 13:30:00,52.74,53.14,52.66,53.01,725900.0,36.4862,36.763,36.4309,36.673,725900.0
2009-06-17 14:00:00,53.01,53.11,52.95,53.0,361100.0,36.673,36.7422,36.6315,36.6661,361100.0
2009-06-17 14:30:00,53.01,53.01,52.85,52.92,444000.0,36.673,36.673,36.5623,36.6108,444000.0
2009-06-17 15:00:00,52.92,52.97,52.79,52.86,578600.0,36.6108,36.6454,36.5208,36.5693,578600.0
2009-06-17 15:30:00,52.86,52.96,52.74,52.78,1584300.0,36.5693,36.6384,36.4862,36.5139,1584300.0
2009-06-18 09:30:00,53.07,53.13,52.22,52.75,1052700.0,36.7145,36.756,36.1265,36.4932,1052700.0
2009-06-18 10:00:00,52.75,53.19,52.74,53.0,959700.0,36.4932,36.7975,36.4862,36.6661,959700.0
2009-06-18 10:30:00,53.0,53.28,53.0,53.25,476800.0,36.6661,36.8598,36.6661,36.8391,476800.0
2009-06-18 11:00:00,53.24,53.25,52.77,52.79,388800.0,36.8321,36.8391,36.507,36.5208,388800.0
2009-06-18 11:30:00,52.79,52.81,52.52,52.55,495200.0,36.5208,36.5347,36.334,36.3548,495200.0
2009-06-18 12:00:00,52.55,52.81,52.54,52.75,434900.0,36.3548,36.5347,36.3479,36.4932,434900.0
2009-06-18 12:30:00,52.72,52.87,52.71,52.83,352600.0,36.4724,36.5762,36.4655,36.5485,352600.0
2009-06-18 13:00:00,52.83,53.05,52.8,53.02,411300.0,36.5485,36.7007,36.5277,36.6799,411300.0
2009-06-18 13:30:00,53.02,53.02,52.78,52.83,845000.0,36.6799,36.6799,36.5139,36.5485,845000.0
2009-06-18 14:00:00,52.84,52.97,52.83,52.95,653000.0,36.5554,36.6454,36.5485,36.6315,653000.0
2009-06-18 14:30:00,52.96,53.0,52.87,52.91,376500.0,36.6384,36.6661,36.5762,36.6038,376500.0
2009-06-18 15:00:00,52.92,53.08,52.9,53.05,818100.0,36.6108,36.7214,36.5969,36.7007,818100.0
2009-06-18 15:30:00,53.05,53.08,52.87,52.97,1105200.0,36.7007,36.7214,36.5762,36.6454,1105200.0
2009-06-19 09:30:00,53.21,53.85,53.04,53.35,4054200.0,36.8114,37.2541,36.6938,36.9082,4054200.0
2009-06-19 10:00:00,53.35,53.35,53.05,53.21,668400.0,36.9082,36.9082,36.7007,36.8114,668400.0
2009-06-19 10:30:00,53.22,53.22,52.87,52.93,601500.0,36.8183,36.8183,36.5762,36.6177,601500.0
2009-06-19 11:00:00,52.92,52.96,52.48,52.48,613100.0,36.6108,36.6384,36.3064,36.3064,613100.0
2009-06-19 11:30:00,52.48,52.64,52.42,52.56,607600.0,36.3064,36.4171,36.2649,36.3617,607600.0
2009-06-19 12:00:00,52.55,52.6,52.46,52.48,408900.0,36.3548,36.3894,36.2925,36.3064,408900.0
2009-06-19 12:30:00,52.48,52.52,52.3,52.33,489500.0,36.3064,36.334,36.1818,36.2026,489500.0
2009-06-19 13:00:00,52.33,52.42,52.31,52.36,286400.0,36.2026,36.2649,36.1888,36.2233,286400.0
2009-06-19 13:30:00,52.37,52.37,52.11,52.19,644900.0,36.2303,36.2303,36.0504,36.1057,644900.0
2009-06-19 14:00:00,52.19,52.24,52.06,52.16,538100.0,36.1057,36.1403,36.0158,36.085,538100.0
2009-06-19 14:30:00,52.16,52.31,52.14,52.26,338100.0,36.085,36.1888,36.0711,36.1542,338100.0
2009-06-19 15:00:00,52.26,52.47,52.23,52.47,607500.0,36.1542,36.2994,36.1334,36.2994,607500.0
2009-06-19 15:30:00,52.47,52.57,52.18,52.33,1811700.0,36.2994,36.3686,36.0988,36.2026,1811700.0
2009-06-22 09:30:00,51.54,51.79,50.95,51.16,1905200.0,35.6561,35.829,35.2479,35.3932,1905200.0
2009-06-22 10:00:00,51.17,51.3,51.07,51.11,727900.0,35.4001,35.49,35.3309,35.3586,727900.0
2009-06-22 10:30:00,51.12,51.47,51.08,51.33,583300.0,35.3655,35.6076,35.3378,35.5108,583300.0
2009-06-22 11:00:00,51.32,51.39,51.18,51.26,376500.0,35.5039,35.5523,35.407,35.4623,376500.0
2009-06-22 11:30:00,51.26,51.37,51.12,51.15,288800.0,35.4623,35.5384,35.3655,35.3862,288800.0
2009-06-22 12:00:00,51.14,51.19,51.05,51.09,364900.0,35.3793,35.4139,35.3171,35.3447,364900.0
2009-06-22 12:30:00,51.1,51.18,51.0,51.08,306300.0,35.3517,35.407,35.2825,35.3378,306300.0
2009-06-22 13:00:00,51.09,51.11,50.98,51.02,247500.0,35.3447,35.3586,35.2686,35.2963,247500.0
2009-06-22 13:30:00,51.01,51.09,50.92,51.02,375100.0,35.2894,35.3447,35.2271,35.2963,375100.0
2009-06-22 14:00:00,51.03,51.22,50.99,51.18,358900.0,35.3032,35.4347,35.2756,35.407,358900.0
2009-06-22 14:30:00,51.19,51.27,51.04,51.16,478600.0,35.4139,35.4693,35.3102,35.3932,478600.0
2009-06-22 15:00:00,51.16,51.21,50.95,51.13,845000.0,35.3932,35.4278,35.2479,35.3724,845000.0
2009-06-22 15:30:00,51.14,51.32,50.99,51.0,1447400.0,35.3793,35.5039,35.2756,35.2825,1447400.0
2009-06-23 09:30:00,51.05,51.37,50.93,51.14,812200.0,35.3171,35.5384,35.2341,35.3793,812200.0
2009-06-23 10:00:00,51.13,51.16,50.92,51.05,775700.0,35.3724,35.3932,35.2271,35.3171,775700.0
2009-06-23 10:30:00,51.06,51.52,51.05,51.48,717600.0,35.324,35.6422,35.3171,35.6145,717600.0
2009-06-23 11:00:00,51.48,51.49,51.17,51.22,488700.0,35.6145,35.6215,35.4001,35.4347,488700.0
2009-06-23 11:30:00,51.24,51.32,51.01,51.08,502500.0,35.4485,35.5039,35.2894,35.3378,502500.0
2009-06-23 12:00:00,51.09,51.18,51.0,51.1,398000.0,35.3447,35.407,35.2825,35.3517,398000.0
2009-06-23 12:30:00,51.1,51.18,51.01,51.03,429400.0,35.3517,35.407,35.2894,35.3032,429400.0
2009-06-23 13:00:00,51.04,51.18,50.99,51.17,416100.0,35.3102,35.407,35.2756,35.4001,416100.0
2009-06-23 13:30:00,51.17,51.25,51.06,51.1,362600.0,35.4001,35.4554,35.324,35.3517,362600.0
2009-06-23 14:00:00,51.1,51.2,51.06,51.19,293900.0,35.3517,35.4208,35.324,35.4139,293900.0
2009-06-23 14:30:00,51.18,51.2,51.04,51.06,566300.0,35.407,35.4208,35.3102,35.324,566300.0
2009-06-23 15:00:00,51.07,51.2,51.03,51.19,536200.0,35.3309,35.4208,35.3032,35.4139,536200.0
2009-06-23 15:30:00,51.19,51.24,51.03,51.12,1193100.0,35.4139,35.4485,35.3032,35.3655,1193100.0
2009-06-24 09:30:00,51.0,51.39,50.7,51.01,928200.0,35.2825,35.5523,35.0749,35.2894,928200.0
2009-06-24 10:00:00,51.0,51.22,50.92,51.12,804900.0,35.2825,35.4347,35.2271,35.3655,804900.0
2009-06-24 10:30:00,51.11,51.26,51.03,51.08,579900.0,35.3586,35.4623,35.3032,35.3378,579900.0
2009-06-24 11:00:00,51.08,51.16,50.85,50.96,743600.0,35.3378,35.3932,35.1787,35.2548,743600.0
2009-06-24 11:30:00,50.97,51.01,50.76,50.85,842600.0,35.2617,35.2894,35.1164,35.1787,842600.0
2009-06-24 12:00:00,50.85,51.07,50.84,50.98,290500.0,35.1787,35.3309,35.1718,35.2686,290500.0
2009-06-24 12:30:00,50.98,51.01,50.92,50.95,188900.0,35.2686,35.2894,35.2271,35.2479,188900.0
2009-06-24 13:00:00,50.94,51.15,50.91,51.14,232800.0,35.241,35.3862,35.2202,35.3793,232800.0
2009-06-24 13:30:00,51.14,51.22,51.05,51.11,263500.0,35.3793,35.4347,35.3171,35.3586,263500.0
2009-06-24 14:00:00,51.1,51.19,50.74,50.82,404500.0,35.3517,35.4139,35.1026,35.158,404500.0
2009-06-24 14:30:00,50.8,50.88,50.66,50.81,472200.0,35.1441,35.1995,35.0473,35.151,472200.0
2009-06-24 15:00:00,50.81,51.02,50.68,50.97,681500.0,35.151,35.2963,35.0611,35.2617,681500.0
2009-06-24 15:30:00,50.94,51.13,50.94,50.99,1074300.0,35.241,35.3724,35.241,35.2756,1074300.0
2009-06-25 09:30:00,51.15,51.25,50.65,51.2,731100.0,35.3862,35.4554,35.0403,35.4208,731100.0
2009-06-25 10:00:00,51.2,51.84,51.2,51.78,750000.0,35.4208,35.8636,35.4208,35.8221,750000.0
2009-06-25 10:30:00,51.78,51.99,51.7,51.74,479500.0,35.8221,35.9674,35.7667,35.7944,479500.0
2009-06-25 11:00:00,51.74,51.79,51.63,51.79,341400.0,35.7944,35.829,35.7183,35.829,341400.0
2009-06-25 11:30:00,51.8,52.05,51.8,51.99,480800.0,35.8359,36.0089,35.8359,35.9674,480800.0
2009-06-25 12:00:00,52.0,52.15,51.96,52.08,483400.0,35.9743,36.0781,35.9466,36.0296,483400.0
2009-06-25 12:30:00,52.09,52.12,51.99,52.0,289400.0,36.0366,36.0573,35.9674,35.9743,289400.0
2009-06-25 13:00:00,52.0,52.13,51.97,52.03,600200.0,35.9743,36.0642,35.9535,35.995,600200.0
2009-06-25 13:30:00,52.03,52.06,51.8,51.84,440600.0,35.995,36.0158,35.8359,35.8636,440600.0
2009-06-25 14:00:00,51.84,51.85,51.68,51.8,611300.0,35.8636,35.8705,35.7529,35.8359,611300.0
2009-06-25 14:30:00,51.8,52.0,51.76,51.93,514200.0,35.8359,35.9743,35.8083,35.9259,514200.0
2009-06-25 15:00:00,51.93,52.03,51.87,51.93,654400.0,35.9259,35.995,35.8844,35.9259,654400.0
2009-06-25 15:30:00,51.93,51.99,51.76,51.92,1172100.0,35.9259,35.9674,35.8083,35.9189,1172100.0
2009-06-26 09:30:00,51.44,51.91,51.01,51.5,652200.0,35.5869,35.912,35.2894,35.6284,652200.0
2009-06-26 10:00:00,51.5,51.83,51.43,51.69,396100.0,35.6284,35.8567,35.58,35.7598,396100.0
2009-06-26 10:30:00,51.7,51.85,51.68,51.74,761900.0,35.7667,35.8705,35.7529,35.7944,761900.0
2009-06-26 11:00:00,51.74,51.79,51.59,51.59,436600.0,35.7944,35.829,35.6906,35.6906,436600.0
2009-06-26 11:30:00,51.6,51.76,51.57,51.75,482200.0,35.6976,35.8083,35.6768,35.8013,482200.0
2009-06-26 12:00:00,51.76,51.81,51.67,51.75,561400.0,35.8083,35.8428,35.746,35.8013,561400.0
2009-06-26 12:30:00,51.75,52.03,51.74,51.93,578800.0,35.8013,35.995,35.7944,35.9259,578800.0
2009-06-26 13:00:00,51.93,52.0,51.8,51.94,587900.0,35.9259,35.9743,35.8359,35.9328,587900.0
2009-06-26 13:30:00,51.94,52.19,51.94,52.17,613000.0,35.9328,36.1057,35.9328,36.0919,613000.0
2009-06-26 14:00:00,52.17,52.22,52.14,52.2,482600.0,36.0919,36.1265,36.0711,36.1127,482600.0
2009-06-26 14:30:00,52.2,52.4,52.18,52.3,1173300.0,36.1127,36.251,36.0988,36.1818,1173300.0
2009-06-26 15:00:00,52.3,52.65,52.29,52.61,909500.0,36.1818,36.424,36.1749,36.3963,909500.0
2009-06-26 15:30:00,52.61,52.95,52.58,52.71,2553800.0,36.3963,36.6315,36.3755,36.4655,2553800.0
2009-06-29 09:30:00,52.56,52.93,52.34,52.36,1098000.0,36.3617,36.6177,36.2095,36.2233,1098000.0
2009-06-29 10:00:00,52.36,52.59,52.04,52.58,1113000.0,36.2233,36.3825,36.002,36.3755,1113000.0
2009-06-29 10:30:00,52.57,52.59,52.23,52.41,1031900.0,36.3686,36.3825,36.1334,36.2579,1031900.0
2009-06-29 11:00:00,52.42,52.68,52.41,52.68,903100.0,36.2649,36.4447,36.2579,36.4447,903100.0
2009-06-29 11:30:00,52.68,52.92,52.59,52.9,728300.0,36.4447,36.6108,36.3825,36.5969,728300.0
2009-06-29 12:00:00,52.89,53.16,52.88,52.96,842600.0,36.59,36.7768,36.5831,36.6384,842600.0
2009-06-29 12:30:00,52.95,53.2,52.95,53.16,691900.0,36.6315,36.8045,36.6315,36.7768,691900.0
2009-06-29 13:00:00,53.15,53.19,52.95,53.02,433700.0,36.7699,36.7975,36.6315,36.6799,433700.0
2009-06-29 13:30:00,53.02,53.08,52.97,52.99,437900.0,36.6799,36.7214,36.6454,36.6592,437900.0
2009-06-29 14:00:00,52.99,53.22,52.99,53.18,655400.0,36.6592,36.8183,36.6592,36.7906,655400.0
2009-06-29 14:30:00,53.19,53.25,53.01,53.01,697800.0,36.7975,36.8391,36.673,36.673,697800.0
2009-06-29 15:00:00,53.02,53.06,52.91,53.01,866300.0,36.6799,36.7076,36.6038,36.673,866300.0
2009-06-29 15:30:00,53.01,53.13,52.91,53.1,1418100.0,36.673,36.756,36.6038,36.7353,1418100.0
2009-06-30 09:30:00,52.91,53.39,52.65,53.2,822400.0,36.6038,36.9359,36.424,36.8045,822400.0
2009-06-30 10:00:00,53.19,53.21,52.31,52.36,960400.0,36.7975,36.8114,36.1888,36.2233,960400.0
2009-06-30 10:30:00,52.34,52.74,52.25,52.73,695400.0,36.2095,36.4862,36.1472,36.4793,695400.0
2009-06-30 11:00:00,52.72,52.85,52.71,52.76,908600.0,36.4724,36.5623,36.4655,36.5001,908600.0
2009-06-30 11:30:00,52.76,52.96,52.73,52.9,543300.0,36.5001,36.6384,36.4793,36.5969,543300.0
2009-06-30 12:00:00,52.9,52.94,52.78,52.89,366000.0,36.5969,36.6246,36.5139,36.59,366000.0
2009-06-30 12:30:00,52.89,52.92,52.75,52.76,303000.0,36.59,36.6108,36.4932,36.5001,303000.0
2009-06-30 13:00:00,52.76,52.91,52.74,52.77,723700.0,36.5001,36.6038,36.4862,36.507,723700.0
2009-06-30 13:30:00,52.78,52.83,52.75,52.79,370100.0,36.5139,36.5485,36.4932,36.5208,370100.0
2009-06-30 14:00:00,52.8,52.95,52.73,52.89,767400.0,36.5277,36.6315,36.4793,36.59,767400.0
2009-06-30 14:30:00,52.89,53.1,52.85,53.04,715100.0,36.59,36.7353,36.5623,36.6938,715100.0
2009-06-30 15:00:00,53.04,53.21,52.95,53.14,666200.0,36.6938,36.8114,36.6315,36.763,666200.0
2009-06-30 15:30:00,53.15,53.22,52.83,52.95,1268100.0,36.7699,36.8183,36.5485,36.6315,1268100.0
2009-07-01 09:30:00,53.44,53.5,52.77,53.17,845400.0,36.9705,37.012,36.507,36.7837,845400.0
2009-07-01 10:00:00,53.17,53.18,52.9,53.06,711400.0,36.7837,36.7906,36.5969,36.7076,711400.0
2009-07-01 10:30:00,53.06,53.19,52.94,53.06,823200.0,36.7076,36.7975,36.6246,36.7076,823200.0
2009-07-01 11:00:00,53.07,53.12,52.91,52.94,429300.0,36.7145,36.7491,36.6038,36.6246,429300.0
2009-07-01 11:30:00,52.95,53.08,52.94,53.0,353100.0,36.6315,36.7214,36.6246,36.6661,353100.0
2009-07-01 12:00:00,53.0,53.13,52.98,53.1,327400.0,36.6661,36.756,36.6523,36.7353,327400.0
2009-07-01 12:30:00,53.09,53.1,52.99,52.99,289600.0,36.7284,36.7353,36.6592,36.6592,289600.0
2009-07-01 13:00:00,52.99,53.05,52.82,52.9,343800.0,36.6592,36.7007,36.5416,36.5969,343800.0
2009-07-01 13:30:00,52.89,52.99,52.84,52.89,621800.0,36.59,36.6592,36.5554,36.59,621800.0
2009-07-01 14:00:00,52.9,52.92,52.73,52.88,499100.0,36.5969,36.6108,36.4793,36.5831,499100.0
2009-07-01 14:30:00,52.88,52.91,52.76,52.76,546900.0,36.5831,36.6038,36.5001,36.5001,546900.0
2009-07-01 15:00:00,52.76,52.89,52.7,52.72,621000.0,36.5001,36.59,36.4586,36.4724,621000.0
2009-07-01 15:30:00,52.72,52.87,52.67,52.79,1152300.0,36.4724,36.5762,36.4378,36.5208,1152300.0
2009-07-02 09:30:00,52.58,52.91,51.81,51.94,1046300.0,36.3755,36.6038,35.8428,35.9328,1046300.0
2009-07-02 10:00:00,51.94,52.03,51.68,51.69,546900.0,35.9328,35.995,35.7529,35.7598,546900.0
2009-07-02 10:30:00,51.69,51.86,51.61,51.72,668900.0,35.7598,35.8774,35.7045,35.7806,668900.0
2009-07-02 11:00:00,51.72,51.72,51.47,51.47,508900.0,35.7806,35.7806,35.6076,35.6076,508900.0
2009-07-02 11:30:00,51.46,51.68,51.46,51.54,530200.0,35.6007,35.7529,35.6007,35.6561,530200.0
2009-07-02 12:00:00,51.55,51.69,51.5,51.51,370000.0,35.663,35.7598,35.6284,35.6353,370000.0
2009-07-02 12:30:00,51.51,51.77,51.48,51.68,358900.0,35.6353,35.8152,35.6145,35.7529,358900.0
2009-07-02 13:00:00,51.68,51.84,51.67,51.68,324000.0,35.7529,35.8636,35.746,35.7529,324000.0
2009-07-02 13:30:00,51.68,51.8,51.59,51.77,252900.0,35.7529,35.8359,35.6906,35.8152,252900.0
2009-07-02 14:00:00,51.76,51.77,51.68,51.68,169800.0,35.8083,35.8152,35.7529,35.7529,169800.0
2009-07-02 14:30:00,51.68,51.73,51.65,51.69,231700.0,35.7529,35.7875,35.7322,35.7598,231700.0
2009-07-02 15:00:00,51.69,51.76,51.6,51.66,409200.0,35.7598,35.8083,35.6976,35.7391,409200.0
2009-07-02 15:30:00,51.66,51.7,51.49,51.5,1269200.0,35.7391,35.7667,35.6215,35.6284,1269200.0
2009-07-06 09:30:00,51.19,51.46,50.65,51.09,906600.0,35.4139,35.6007,35.0403,35.3447,906600.0
2009-07-06 10:00:00,51.09,51.34,51.03,51.34,622400.0,35.3447,35.5177,35.3032,35.5177,622400.0
2009-07-06 10:30:00,51.33,51.74,51.33,51.7,501700.0,35.5108,35.7944,35.5108,35.7667,501700.0
2009-07-06 11:00:00,51.7,51.87,51.7,51.85,385400.0,35.7667,35.8844,35.7667,35.8705,385400.0
2009-07-06 11:30:00,51.85,51.88,51.54,51.67,409300.0,35.8705,35.8913,35.6561,35.746,409300.0
2009-07-06 12:00:00,51.67,51.73,51.53,51.73,261500.0,35.746,35.7875,35.6491,35.7875,261500.0
2009-07-06 12:30:00,51.72,51.94,51.7,51.93,310300.0,35.7806,35.9328,35.7667,35.9259,310300.0
2009-07-06 13:00:00,51.93,52.06,51.93,51.93,450300.0,35.9259,36.0158,35.9259,35.9259,450300.0
2009-07-06 13:30:00,51.93,51.96,51.79,51.85,364500.0,35.9259,35.9466,35.829,35.8705,364500.0
2009-07-06 14:00:00,51.85,51.99,51.85,51.98,330500.0,35.8705,35.9674,35.8705,35.9605,330500.0
2009-07-06 14:30:00,51.98,52.11,51.95,52.1,477300.0,35.9605,36.0504,35.9397,36.0435,477300.0
2009-07-06 15:00:00,52.11,52.18,52.06,52.13,506000.0,36.0504,36.0988,36.0158,36.0642,506000.0
2009-07-06 15:30:00,52.13,52.13,51.94,52.05,996500.0,36.0642,36.0642,35.9328,36.0089,996500.0
2009-07-07 09:30:00,51.91,52.65,51.61,52.16,930400.0,35.912,36.424,35.7045,36.085,930400.0
2009-07-07 10:00:00,52.15,52.29,51.98,52.21,718200.0,36.0781,36.1749,35.9605,36.1196,718200.0
2009-07-07 10:30:00,52.21,52.64,52.18,52.5,538600.0,36.1196,36.4171,36.0988,36.3202,538600.0
2009-07-07 11:00:00,52.49,52.72,52.43,52.62,370300.0,36.3133,36.4724,36.2718,36.4032,370300.0
2009-07-07 11:30:00,52.62,52.65,52.39,52.55,426400.0,36.4032,36.424,36.2441,36.3548,426400.0
2009-07-07 12:00:00,52.56,52.8,52.49,52.79,422700.0,36.3617,36.5277,36.3133,36.5208,422700.0
2009-07-07 12:30:00,52.79,52.8,52.65,52.66,274700.0,36.5208,36.5277,36.424,36.4309,274700.0
2009-07-07 13:00:00,52.66,52.85,52.65,52.8,431900.0,36.4309,36.5623,36.424,36.5277,431900.0
2009-07-07 13:30:00,52.81,52.96,52.78,52.82,525000.0,36.5347,36.6384,36.5139,36.5416,525000.0
2009-07-07 14:00:00,52.83,52.85,52.64,52.78,532100.0,36.5485,36.5623,36.4171,36.5139,532100.0
2009-07-07 14:30:00,52.77,52.78,52.54,52.54,423600.0,36.507,36.5139,36.3479,36.3479,423600.0
2009-07-07 15:00:00,52.54,52.55,52.39,52.51,487900.0,36.3479,36.3548,36.2441,36.3271,487900.0
2009-07-07 15:30:00,52.51,52.55,52.0,52.2,1961200.0,36.3271,36.3548,35.9743,36.1127,1961200.0
2009-07-08 09:30:00,60.22,60.95,59.85,60.08,12936600.0,41.661,42.166,41.405,41.5641,12936600.0
2009-07-08 10:00:00,60.07,60.52,59.98,60.44,3466200.0,41.5572,41.8685,41.495,41.8132,3466200.0
2009-07-08 10:30:00,60.44,60.84,60.25,60.32,3540200.0,41.8132,42.0899,41.6818,41.7302,3540200.0
2009-07-08 11:00:00,60.34,60.6,60.3,60.39,2420300.0,41.744,41.9239,41.7163,41.7786,2420300.0
2009-07-08 11:30:00,60.37,60.41,60.16,60.37,1779900.0,41.7648,41.7924,41.6195,41.7648,1779900.0
2009-07-08 12:00:00,60.37,60.53,60.24,60.28,1577100.0,41.7648,41.8755,41.6748,41.7025,1577100.0
2009-07-08 12:30:00,60.28,60.47,60.25,60.31,1161500.0,41.7025,41.8339,41.6818,41.7233,1161500.0
2009-07-08 13:00:00,60.3,60.41,59.88,59.92,2606100.0,41.7163,41.7924,41.4258,41.4535,2606100.0
2009-07-08 13:30:00,59.93,60.13,59.67,59.99,2264700.0,41.4604,41.5987,41.2805,41.5019,2264700.0
2009-07-08 14:00:00,60.0,60.05,59.76,60.02,1483600.0,41.5088,41.5434,41.3428,41.5226,1483600.0
2009-07-08 14:30:00,60.03,60.16,59.85,60.08,1572800.0,41.5296,41.6195,41.405,41.5641,1572800.0
2009-07-08 15:00:00,60.09,60.09,59.39,59.59,2505800.0,41.5711,41.5711,41.0868,41.2252,2505800.0
2009-07-08 15:30:00,59.59,59.65,59.38,59.49,3188400.0,41.2252,41.2667,41.0799,41.156,3188400.0
2009-07-09 09:30:00,59.04,59.29,58.19,58.61,2765200.0,40.8447,41.0176,40.2566,40.5472,2765200.0
2009-07-09 10:00:00,58.6,58.6,58.05,58.11,1294900.0,40.5403,40.5403,40.1598,40.2013,1294900.0
2009-07-09 10:30:00,58.11,58.19,57.67,57.75,1494600.0,40.2013,40.2566,39.8969,39.9522,1494600.0
2009-07-09 11:00:00,57.76,57.93,57.62,57.77,808600.0,39.9591,40.0767,39.8623,39.9661,808600.0
2009-07-09 11:30:00,57.77,58.0,57.7,57.76,1105100.0,39.9661,40.1252,39.9176,39.9591,1105100.0
2009-07-09 12:00:00,57.77,57.99,57.72,57.9,699100.0,39.9661,40.1183,39.9315,40.056,699100.0
2009-07-09 12:30:00,57.91,57.98,57.69,57.71,350300.0,40.0629,40.1113,39.9107,39.9245,350300.0
2009-07-09 13:00:00,57.72,57.88,57.54,57.86,683600.0,39.9315,40.0422,39.8069,40.0283,683600.0
2009-07-09 13:30:00,57.86,58.06,57.8,58.05,634800.0,40.0283,40.1667,39.9868,40.1598,634800.0
2009-07-09 14:00:00,58.06,58.13,57.97,58.0,832300.0,40.1667,40.2151,40.1044,40.1252,832300.0
2009-07-09 14:30:00,58.0,58.27,57.98,58.15,1181100.0,40.1252,40.312,40.1113,40.2289,1181100.0
2009-07-09 15:00:00,58.15,58.19,58.02,58.1,619800.0,40.2289,40.2566,40.139,40.1944,619800.0
2009-07-09 15:30:00,58.09,58.18,57.98,58.13,1441200.0,40.1874,40.2497,40.1113,40.2151,1441200.0
2009-07-10 09:30:00,57.62,58.63,57.4,58.6,1007900.0,39.8623,40.561,39.7101,40.5403,1007900.0
2009-07-10 10:00:00,58.59,58.76,58.12,58.34,699500.0,40.5333,40.6509,40.2082,40.3604,699500.0
2009-07-10 10:30:00,58.32,58.57,57.95,58.16,627500.0,40.3466,40.5195,40.0906,40.2359,627500.0
2009-07-10 11:00:00,58.17,58.19,57.38,57.51,762300.0,40.2428,40.2566,39.6962,39.7862,762300.0
2009-07-10 11:30:00,57.52,57.73,57.5,57.67,453200.0,39.7931,39.9384,39.7793,39.8969,453200.0
2009-07-10 12:00:00,57.66,57.96,57.54,57.56,696500.0,39.89,40.0975,39.8069,39.8208,696500.0
2009-07-10 12:30:00,57.55,57.86,57.5,57.79,476300.0,39.8139,40.0283,39.7793,39.9799,476300.0
2009-07-10 13:00:00,57.8,57.82,57.43,57.43,241600.0,39.9868,40.0006,39.7308,39.7308,241600.0
2009-07-10 13:30:00,57.44,57.75,57.4,57.72,266900.0,39.7378,39.9522,39.7101,39.9315,266900.0
2009-07-10 14:00:00,57.73,57.75,57.49,57.58,231200.0,39.9384,39.9522,39.7723,39.8346,231200.0
2009-07-10 14:30:00,57.59,57.65,57.45,57.49,498900.0,39.8415,39.883,39.7447,39.7723,498900.0
2009-07-10 15:00:00,57.5,57.69,57.47,57.51,533600.0,39.7793,39.9107,39.7585,39.7862,533600.0
2009-07-10 15:30:00,57.51,57.84,57.45,57.79,1301400.0,39.7862,40.0145,39.7447,39.9799,1301400.0
2009-07-13 09:30:00,58.03,58.22,57.74,58.01,1427100.0,40.1459,40.2774,39.9453,40.1321,1427100.0
2009-07-13 10:00:00,58.01,58.02,57.15,57.46,1422100.0,40.1321,40.139,39.5371,39.7516,1422100.0
2009-07-13 10:30:00,57.47,57.77,57.47,57.7,1040100.0,39.7585,39.9661,39.7585,39.9176,1040100.0
2009-07-13 11:00:00,57.69,57.83,57.56,57.76,581700.0,39.9107,40.0076,39.8208,39.9591,581700.0
2009-07-13 11:30:00,57.75,57.99,57.73,57.79,1071300.0,39.9522,40.1183,39.9384,39.9799,1071300.0
2009-07-13 12:00:00,57.79,57.94,57.66,57.76,416100.0,39.9799,40.0837,39.89,39.9591,416100.0
2009-07-13 12:30:00,57.77,57.8,57.7,57.71,306700.0,39.9661,39.9868,39.9176,39.9245,306700.0
2009-07-13 13:00:00,57.71,57.89,57.7,57.87,545800.0,39.9245,40.0491,39.9176,40.0352,545800.0
2009-07-13 13:30:00,57.88,57.9,57.74,57.85,486800.0,40.0422,40.056,39.9453,40.0214,486800.0
2009-07-13 14:00:00,57.86,58.0,57.75,57.97,643200.0,40.0283,40.1252,39.9522,40.1044,643200.0
2009-07-13 14:30:00,57.98,57.99,57.83,57.9,589900.0,40.1113,40.1183,40.0076,40.056,589900.0
2009-07-13 15:00:00,57.9,57.93,57.71,57.74,687300.0,40.056,40.0767,39.9245,39.9453,687300.0
2009-07-13 15:30:00,57.75,58.01,57.7,58.0,1442200.0,39.9522,40.1321,39.9176,40.1252,1442200.0
2009-07-14 09:30:00,57.9,58.78,57.86,58.48,1203100.0,40.056,40.6648,40.0283,40.4572,1203100.0
2009-07-14 10:00:00,58.49,58.71,58.31,58.5,1029200.0,40.4642,40.6164,40.3396,40.4711,1029200.0
2009-07-14 10:30:00,58.5,58.61,58.34,58.38,800500.0,40.4711,40.5472,40.3604,40.3881,800500.0
2009-07-14 11:00:00,58.38,58.53,58.2,58.2,615300.0,40.3881,40.4918,40.2635,40.2635,615300.0
2009-07-14 11:30:00,58.21,58.22,57.95,58.14,485800.0,40.2705,40.2774,40.0906,40.222,485800.0
2009-07-14 12:00:00,58.15,58.21,57.95,57.98,293400.0,40.2289,40.2705,40.0906,40.1113,293400.0
2009-07-14 12:30:00,57.98,58.01,57.89,57.93,216700.0,40.1113,40.1321,40.0491,40.0767,216700.0
2009-07-14 13:00:00,57.94,58.26,57.92,58.24,341700.0,40.0837,40.305,40.0698,40.2912,341700.0
2009-07-14 13:30:00,58.25,58.26,58.13,58.13,330500.0,40.2981,40.305,40.2151,40.2151,330500.0
2009-07-14 14:00:00,58.13,58.2,58.03,58.04,470600.0,40.2151,40.2635,40.1459,40.1528,470600.0
2009-07-14 14:30:00,58.04,58.2,57.97,57.98,401400.0,40.1528,40.2635,40.1044,40.1113,401400.0
2009-07-14 15:00:00,57.98,58.1,57.9,57.91,437500.0,40.1113,40.1944,40.056,40.0629,437500.0
2009-07-14 15:30:00,57.91,58.2,57.83,58.09,1080000.0,40.0629,40.2635,40.0076,40.1874,1080000.0
2009-07-15 09:30:00,58.35,58.38,57.71,57.86,1448000.0,40.3673,40.3881,39.9245,40.0283,1448000.0
2009-07-15 10:00:00,57.87,58.1,57.51,57.57,1361800.0,40.0352,40.1944,39.7862,39.8277,1361800.0
2009-07-15 10:30:00,57.57,57.82,57.24,57.71,712700.0,39.8277,40.0006,39.5994,39.9245,712700.0
2009-07-15 11:00:00,57.71,57.85,57.56,57.79,636300.0,39.9245,40.0214,39.8208,39.9799,636300.0
2009-07-15 11:30:00,57.79,57.92,57.66,57.67,388300.0,39.9799,40.0698,39.89,39.8969,388300.0
2009-07-15 12:00:00,57.67,58.03,57.66,57.84,356200.0,39.8969,40.1459,39.89,40.0145,356200.0
2009-07-15 12:30:00,57.84,57.9,57.77,57.86,291500.0,40.0145,40.056,39.9661,40.0283,291500.0
2009-07-15 13:00:00,57.86,57.94,57.69,57.73,372000.0,40.0283,40.0837,39.9107,39.9384,372000.0
2009-07-15 13:30:00,57.73,57.88,57.63,57.77,551200.0,39.9384,40.0422,39.8692,39.9661,551200.0
2009-07-15 14:00:00,57.77,57.89,57.75,57.82,614400.0,39.9661,40.0491,39.9522,40.0006,614400.0
2009-07-15 14:30:00,57.83,57.96,57.7,57.88,702800.0,40.0076,40.0975,39.9176,40.0422,702800.0
2009-07-15 15:00:00,57.89,57.9,57.74,57.76,476900.0,40.0491,40.056,39.9453,39.9591,476900.0
2009-07-15 15:30:00,57.76,57.99,57.75,57.97,1001300.0,39.9591,40.1183,39.9522,40.1044,1001300.0
2009-07-16 09:30:00,57.91,58.92,57.51,58.88,1211000.0,40.0629,40.7616,39.7862,40.734,1211000.0
2009-07-16 10:00:00,58.86,59.14,58.54,58.92,1129800.0,40.7201,40.9138,40.4988,40.7616,1129800.0
2009-07-16 10:30:00,58.93,59.82,58.91,58.94,1467000.0,40.7686,41.3843,40.7547,40.7755,1467000.0
2009-07-16 11:00:00,58.95,59.13,58.87,59.0,926900.0,40.7824,40.9069,40.727,40.817,926900.0
2009-07-16 11:30:00,58.99,59.02,58.78,58.97,681600.0,40.8101,40.8308,40.6648,40.7962,681600.0
2009-07-16 12:00:00,58.97,59.0,58.79,58.79,377300.0,40.7962,40.817,40.6717,40.6717,377300.0
2009-07-16 12:30:00,58.8,58.87,58.68,58.74,400800.0,40.6786,40.727,40.5956,40.6371,400800.0
2009-07-16 13:00:00,58.74,58.77,58.38,58.52,755600.0,40.6371,40.6579,40.3881,40.4849,755600.0
2009-07-16 13:30:00,58.53,58.7,58.45,58.7,525700.0,40.4918,40.6094,40.4365,40.6094,525700.0
2009-07-16 14:00:00,58.69,58.72,58.28,58.43,823700.0,40.6025,40.6233,40.3189,40.4227,823700.0
2009-07-16 14:30:00,58.42,58.66,58.38,58.6,778400.0,40.4157,40.5818,40.3881,40.5403,778400.0
2009-07-16 15:00:00,58.6,58.69,58.37,58.56,933900.0,40.5403,40.6025,40.3811,40.5126,933900.0
2009-07-16 15:30:00,58.56,58.59,58.31,58.46,1295300.0,40.5126,40.5333,40.3396,40.4434,1295300.0
2009-07-17 09:30:00,58.75,58.82,58.0,58.19,1773800.0,40.644,40.6925,40.1252,40.2566,1773800.0
2009-07-17 10:00:00,58.19,58.23,58.01,58.15,633600.0,40.2566,40.2843,40.1321,40.2289,633600.0
2009-07-17 10:30:00,58.15,58.38,58.13,58.19,546700.0,40.2289,40.3881,40.2151,40.2566,546700.0
2009-07-17 11:00:00,58.18,58.87,58.09,58.86,424400.0,40.2497,40.727,40.1874,40.7201,424400.0
2009-07-17 11:30:00,58.86,58.87,58.58,58.67,403000.0,40.7201,40.727,40.5264,40.5887,403000.0
2009-07-17 12:00:00,58.68,58.97,58.68,58.95,322500.0,40.5956,40.7962,40.5956,40.7824,322500.0
2009-07-17 12:30:00,58.94,58.97,58.76,58.8,230400.0,40.7755,40.7962,40.6509,40.6786,230400.0
2009-07-17 13:00:00,58.79,58.8,58.46,58.48,381800.0,40.6717,40.6786,40.4434,40.4572,381800.0
2009-07-17 13:30:00,58.49,58.74,58.48,58.65,377500.0,40.4642,40.6371,40.4572,40.5748,377500.0
2009-07-17 14:00:00,58.65,58.67,58.52,58.66,304500.0,40.5748,40.5887,40.4849,40.5818,304500.0
2009-07-17 14:30:00,58.67,58.8,58.58,58.79,446600.0,40.5887,40.6786,40.5264,40.6717,446600.0
2009-07-17 15:00:00,58.78,58.78,58.64,58.74,432100.0,40.6648,40.6648,40.5679,40.6371,432100.0
2009-07-17 15:30:00,58.73,58.87,58.63,58.79,1064000.0,40.6302,40.727,40.561,40.6717,1064000.0
2009-07-20 09:30:00,58.81,58.9,58.33,58.51,903800.0,40.6855,40.7478,40.3535,40.478,903800.0
2009-07-20 10:00:00,58.53,58.65,58.32,58.35,657600.0,40.4918,40.5748,40.3466,40.3673,657600.0
2009-07-20 10:30:00,58.37,58.37,58.04,58.17,359300.0,40.3811,40.3811,40.1528,40.2428,359300.0
2009-07-20 11:00:00,58.17,58.3,58.1,58.14,248300.0,40.2428,40.3327,40.1944,40.222,248300.0
2009-07-20 11:30:00,58.13,58.34,58.13,58.2,238400.0,40.2151,40.3604,40.2151,40.2635,238400.0
2009-07-20 12:00:00,58.2,58.29,57.96,57.99,421800.0,40.2635,40.3258,40.0975,40.1183,421800.0
2009-07-20 12:30:00,58.0,58.12,57.98,58.01,251300.0,40.1252,40.2082,40.1113,40.1321,251300.0
2009-07-20 13:00:00,58.01,58.02,57.82,57.84,311600.0,40.1321,40.139,40.0006,40.0145,311600.0
2009-07-20 13:30:00,57.84,57.97,57.79,57.94,311800.0,40.0145,40.1044,39.9799,40.0837,311800.0
2009-07-20 14:00:00,57.94,58.02,57.86,57.89,410300.0,40.0837,40.139,40.0283,40.0491,410300.0
2009-07-20 14:30:00,57.9,57.99,57.86,57.96,395800.0,40.056,40.1183,40.0283,40.0975,395800.0
2009-07-20 15:00:00,57.96,58.1,57.95,57.96,720600.0,40.0975,40.1944,40.0906,40.0975,720600.0
2009-07-20 15:30:00,57.95,58.41,57.87,58.26,1218200.0,40.0906,40.4088,40.0352,40.305,1218200.0
2009-07-21 09:30:00,58.55,58.67,58.11,58.25,650300.0,40.5057,40.5887,40.2013,40.2981,650300.0
2009-07-21 10:00:00,58.25,58.89,58.14,58.86,934000.0,40.2981,40.7409,40.222,40.7201,934000.0
2009-07-21 10:30:00,58.87,58.93,58.34,58.42,482600.0,40.727,40.7686,40.3604,40.4157,482600.0
2009-07-21 11:00:00,58.42,58.52,58.21,58.33,245500.0,40.4157,40.4849,40.2705,40.3535,245500.0
2009-07-21 11:30:00,58.32,58.36,58.17,58.32,269500.0,40.3466,40.3742,40.2428,40.3466,269500.0
2009-07-21 12:00:00,58.32,58.35,58.16,58.3,256600.0,40.3466,40.3673,40.2359,40.3327,256600.0
2009-07-21 12:30:00,58.3,58.5,58.22,58.45,195000.0,40.3327,40.4711,40.2774,40.4365,195000.0
2009-07-21 13:00:00,58.42,58.53,58.33,58.49,184100.0,40.4157,40.4918,40.3535,40.4642,184100.0
2009-07-21 13:30:00,58.51,58.58,58.35,58.41,420200.0,40.478,40.5264,40.3673,40.4088,420200.0
2009-07-21 14:00:00,58.41,58.51,58.25,58.3,366300.0,40.4088,40.478,40.2981,40.3327,366300.0
2009-07-21 14:30:00,58.32,58.62,58.27,58.51,305700.0,40.3466,40.5541,40.312,40.478,305700.0
2009-07-21 15:00:00,58.52,58.8,58.48,58.8,530800.0,40.4849,40.6786,40.4572,40.6786,530800.0
2009-07-21 15:30:00,58.79,58.8,58.55,58.55,910300.0,40.6717,40.6786,40.5057,40.5057,910300.0
2009-07-22 09:30:00,58.54,59.11,58.02,58.51,744100.0,40.4988,40.8931,40.139,40.478,744100.0
2009-07-22 10:00:00,58.51,58.85,58.34,58.38,734700.0,40.478,40.7132,40.3604,40.3881,734700.0
2009-07-22 10:30:00,58.38,58.57,58.25,58.53,328900.0,40.3881,40.5195,40.2981,40.4918,328900.0
2009-07-22 11:00:00,58.52,58.82,58.45,58.79,327900.0,40.4849,40.6925,40.4365,40.6717,327900.0
2009-07-22 11:30:00,58.78,58.89,58.74,58.77,287300.0,40.6648,40.7409,40.6371,40.6579,287300.0
2009-07-22 12:00:00,58.76,58.87,58.59,58.71,209300.0,40.6509,40.727,40.5333,40.6164,209300.0
2009-07-22 12:30:00,58.72,58.9,58.66,58.69,217300.0,40.6233,40.7478,40.5818,40.6025,217300.0
2009-07-22 13:00:00,58.69,58.74,58.54,58.61,199800.0,40.6025,40.6371,40.4988,40.5472,199800.0
2009-07-22 13:30:00,58.59,58.61,58.45,58.6,327100.0,40.5333,40.5472,40.4365,40.5403,327100.0
2009-07-22 14:00:00,58.59,58.65,58.54,58.57,207400.0,40.5333,40.5748,40.4988,40.5195,207400.0
2009-07-22 14:30:00,58.57,58.76,58.55,58.67,340000.0,40.5195,40.6509,40.5057,40.5887,340000.0
2009-07-22 15:00:00,58.67,58.7,58.2,58.27,270100.0,40.5887,40.6094,40.2635,40.312,270100.0
2009-07-22 15:30:00,58.27,58.5,58.19,58.37,638200.0,40.312,40.4711,40.2566,40.3811,638200.0
2009-07-23 09:30:00,58.11,59.7,58.03,59.31,1498100.0,40.2013,41.3013,40.1459,41.0314,1498100.0
2009-07-23 10:00:00,59.31,59.45,58.94,59.06,713800.0,41.0314,41.1283,40.7755,40.8585,713800.0
2009-07-23 10:30:00,59.07,59.53,59.07,59.3,607600.0,40.8654,41.1836,40.8654,41.0245,607600.0
2009-07-23 11:00:00,59.3,59.52,59.1,59.15,498200.0,41.0245,41.1767,40.8862,40.9208,498200.0
2009-07-23 11:30:00,59.14,59.41,59.12,59.17,297500.0,40.9138,41.1006,40.9,40.9346,297500.0
2009-07-23 12:00:00,59.17,59.52,59.17,59.47,325700.0,40.9346,41.1767,40.9346,41.1421,325700.0
2009-07-23 12:30:00,59.47,59.63,59.39,59.51,433700.0,41.1421,41.2528,41.0868,41.1698,433700.0
2009-07-23 13:00:00,59.51,59.86,59.44,59.77,621800.0,41.1698,41.4119,41.1214,41.3497,621800.0
2009-07-23 13:30:00,59.77,59.81,59.49,59.53,613200.0,41.3497,41.3774,41.156,41.1836,613200.0
2009-07-23 14:00:00,59.53,59.75,59.51,59.65,453400.0,41.1836,41.3358,41.1698,41.2667,453400.0
2009-07-23 14:30:00,59.66,59.86,59.64,59.73,348900.0,41.2736,41.4119,41.2597,41.322,348900.0
2009-07-23 15:00:00,59.74,59.97,59.73,59.93,609200.0,41.3289,41.488,41.322,41.4604,609200.0
2009-07-23 15:30:00,59.92,59.94,59.61,59.84,1405100.0,41.4535,41.4673,41.239,41.3981,1405100.0
2009-07-24 09:30:00,59.2,60.26,59.2,60.19,964800.0,40.9553,41.6887,40.9553,41.6402,964800.0
2009-07-24 10:00:00,60.2,60.47,60.07,60.44,375600.0,41.6472,41.8339,41.5572,41.8132,375600.0
2009-07-24 10:30:00,60.44,60.56,60.23,60.38,474800.0,41.8132,41.8962,41.6679,41.7717,474800.0
2009-07-24 11:00:00,60.39,60.68,60.26,60.67,375400.0,41.7786,41.9792,41.6887,41.9723,375400.0
2009-07-24 11:30:00,60.68,60.77,60.31,60.5,449300.0,41.9792,42.0415,41.7233,41.8547,449300.0
2009-07-24 12:00:00,60.49,60.72,60.44,60.51,327700.0,41.8478,42.0069,41.8132,41.8616,327700.0
2009-07-24 12:30:00,60.53,60.56,60.4,60.43,235300.0,41.8755,41.8962,41.7855,41.8063,235300.0
2009-07-24 13:00:00,60.44,60.62,60.38,60.56,222600.0,41.8132,41.9377,41.7717,41.8962,222600.0
2009-07-24 13:30:00,60.56,60.79,60.56,60.75,435600.0,41.8962,42.0553,41.8962,42.0277,435600.0
2009-07-24 14:00:00,60.75,60.87,60.53,60.53,474100.0,42.0277,42.1107,41.8755,41.8755,474100.0
2009-07-24 14:30:00,60.54,60.72,60.46,60.58,368000.0,41.8824,42.0069,41.827,41.91,368000.0
2009-07-24 15:00:00,60.59,60.78,60.47,60.77,397900.0,41.917,42.0484,41.8339,42.0415,397900.0
2009-07-24 15:30:00,60.78,61.0,60.61,60.92,1094000.0,42.0484,42.2006,41.9308,42.1453,1094000.0
2009-07-27 09:30:00,61.02,61.5,60.47,60.81,1337300.0,42.2144,42.5465,41.8339,42.0692,1337300.0
2009-07-27 10:00:00,60.78,61.12,60.25,60.27,655300.0,42.0484,42.2836,41.6818,41.6956,655300.0
2009-07-27 10:30:00,60.26,60.52,60.21,60.28,451200.0,41.6887,41.8685,41.6541,41.7025,451200.0
2009-07-27 11:00:00,60.27,60.44,60.07,60.29,336100.0,41.6956,41.8132,41.5572,41.7094,336100.0
2009-07-27 11:30:00,60.29,60.42,60.25,60.34,261400.0,41.7094,41.7994,41.6818,41.744,261400.0
2009-07-27 12:00:00,60.34,60.43,60.17,60.31,257300.0,41.744,41.8063,41.6264,41.7233,257300.0
2009-07-27 12:30:00,60.31,60.35,60.19,60.27,303700.0,41.7233,41.7509,41.6402,41.6956,303700.0
2009-07-27 13:00:00,60.27,60.29,59.93,59.93,383200.0,41.6956,41.7094,41.4604,41.4604,383200.0
2009-07-27 13:30:00,59.94,60.24,59.78,60.09,565900.0,41.4673,41.6748,41.3566,41.5711,565900.0
2009-07-27 14:00:00,60.1,60.26,60.07,60.26,419100.0,41.578,41.6887,41.5572,41.6887,419100.0
2009-07-27 14:30:00,60.25,60.73,60.23,60.62,925500.0,41.6818,42.0138,41.6679,41.9377,925500.0
2009-07-27 15:00:00,60.62,60.67,60.38,60.62,672600.0,41.9377,41.9723,41.7717,41.9377,672600.0
2009-07-27 15:30:00,60.62,60.9,60.45,60.76,1347300.0,41.9377,42.1314,41.8201,42.0346,1347300.0
2009-07-28 09:30:00,62.71,62.8,61.57,62.1,4811800.0,43.3836,43.4459,42.5949,42.9616,4811800.0
2009-07-28 10:00:00,62.1,62.13,61.42,61.97,1816100.0,42.9616,42.9824,42.4912,42.8717,1816100.0
2009-07-28 10:30:00,61.97,62.48,61.96,62.34,1109800.0,42.8717,43.2245,42.8648,43.1276,1109800.0
2009-07-28 11:00:00,62.33,62.51,62.18,62.42,786900.0,43.1207,43.2452,43.017,43.183,786900.0
2009-07-28 11:30:00,62.41,62.48,61.97,61.99,1056700.0,43.1761,43.2245,42.8717,42.8855,1056700.0
2009-07-28 12:00:00,61.99,62.11,61.9,61.94,647000.0,42.8855,42.9685,42.8232,42.8509,647000.0
2009-07-28 12:30:00,61.95,62.1,61.94,62.03,629600.0,42.8578,42.9616,42.8509,42.9132,629600.0
2009-07-28 13:00:00,62.03,62.47,61.99,62.3,686700.0,42.9132,43.2176,42.8855,43.1,686700.0
2009-07-28 13:30:00,62.28,62.61,62.28,62.6,766400.0,43.0861,43.3144,43.0861,43.3075,766400.0
2009-07-28 14:00:00,62.6,62.84,62.51,62.71,869200.0,43.3075,43.4735,43.2452,43.3836,869200.0
2009-07-28 14:30:00,62.7,62.76,62.39,62.42,789900.0,43.3767,43.4182,43.1622,43.183,789900.0
2009-07-28 15:00:00,62.42,62.44,62.12,62.41,978900.0,43.183,43.1968,42.9754,43.1761,978900.0
2009-07-28 15:30:00,62.4,62.54,62.15,62.42,1634000.0,43.1691,43.266,42.9962,43.183,1634000.0
2009-07-29 09:30:00,62.62,63.0,62.45,62.66,1292500.0,43.3213,43.5842,43.2037,43.349,1292500.0
2009-07-29 10:00:00,62.67,62.95,62.57,62.9,1106900.0,43.3559,43.5496,43.2868,43.5151,1106900.0
2009-07-29 10:30:00,62.88,62.92,62.72,62.81,908100.0,43.5012,43.5289,43.3905,43.4528,908100.0
2009-07-29 11:00:00,62.81,63.18,62.72,62.78,1015300.0,43.4528,43.7088,43.3905,43.432,1015300.0
2009-07-29 11:30:00,62.78,62.9,62.58,62.66,390500.0,43.432,43.5151,43.2937,43.349,390500.0
2009-07-29 12:00:00,62.67,62.99,62.63,62.95,366800.0,43.3559,43.5773,43.3283,43.5496,366800.0
2009-07-29 12:30:00,62.95,63.05,62.8,62.82,313500.0,43.5496,43.6188,43.4459,43.4597,313500.0
2009-07-29 13:00:00,62.82,62.99,62.69,62.81,582600.0,43.4597,43.5773,43.3698,43.4528,582600.0
2009-07-29 13:30:00,62.79,62.85,62.61,62.76,406900.0,43.439,43.4805,43.3144,43.4182,406900.0
2009-07-29 14:00:00,62.76,62.82,62.5,62.69,251400.0,43.4182,43.4597,43.2383,43.3698,251400.0
2009-07-29 14:30:00,62.68,62.7,62.36,62.56,463600.0,43.3629,43.3767,43.1415,43.2798,463600.0
2009-07-29 15:00:00,62.56,63.09,62.55,62.98,1180000.0,43.2798,43.6465,43.2729,43.5704,1180000.0
2009-07-29 15:30:00,62.99,63.5,62.98,63.3,2566900.0,43.5773,43.9301,43.5704,43.7918,2566900.0
2009-07-30 09:30:00,63.67,64.03,63.48,64.0,1269400.0,44.0478,44.2968,43.9163,44.2761,1269400.0
2009-07-30 10:00:00,64.01,64.39,63.97,64.36,1117100.0,44.283,44.5459,44.2553,44.5251,1117100.0
2009-07-30 10:30:00,64.36,64.5,64.11,64.12,755100.0,44.5251,44.622,44.3522,44.3591,755100.0
2009-07-30 11:00:00,64.12,64.25,63.99,64.19,681500.0,44.3591,44.449,44.2691,44.4075,681500.0
2009-07-30 11:30:00,64.19,64.22,63.63,63.63,716000.0,44.4075,44.4282,44.0201,44.0201,716000.0
2009-07-30 12:00:00,63.62,63.88,63.48,63.64,594600.0,44.0132,44.193,43.9163,44.027,594600.0
2009-07-30 12:30:00,63.64,63.8,63.53,63.77,279100.0,44.027,44.1377,43.9509,44.1169,279100.0
2009-07-30 13:00:00,63.76,63.94,63.65,63.68,347000.0,44.11,44.2345,44.0339,44.0547,347000.0
2009-07-30 13:30:00,63.68,63.74,63.47,63.49,422100.0,44.0547,44.0962,43.9094,43.9232,422100.0
2009-07-30 14:00:00,63.49,63.6,63.09,63.12,702800.0,43.9232,43.9993,43.6465,43.6673,702800.0
2009-07-30 14:30:00,63.14,63.31,63.09,63.19,294600.0,43.6811,43.7987,43.6465,43.7157,294600.0
2009-07-30 15:00:00,63.18,63.47,63.18,63.33,422500.0,43.7088,43.9094,43.7088,43.8125,422500.0
2009-07-30 15:30:00,63.33,63.41,62.99,63.11,1234900.0,43.8125,43.8679,43.5773,43.6603,1234900.0
2009-07-31 09:30:00,63.04,63.61,62.88,63.29,694700.0,43.6119,44.0062,43.5012,43.7849,694700.0
2009-07-31 10:00:00,63.29,63.3,62.62,62.7,480300.0,43.7849,43.7918,43.3213,43.3767,480300.0
2009-07-31 10:30:00,62.71,63.1,62.7,62.73,284400.0,43.3836,43.6534,43.3767,43.3974,284400.0
2009-07-31 11:00:00,62.74,62.75,62.46,62.6,355700.0,43.4044,43.4113,43.2107,43.3075,355700.0
2009-07-31 11:30:00,62.6,62.61,62.14,62.16,497300.0,43.3075,43.3144,42.9893,43.0031,497300.0
2009-07-31 12:00:00,62.16,62.4,62.0,62.35,414400.0,43.0031,43.1691,42.8924,43.1346,414400.0
2009-07-31 12:30:00,62.35,62.35,62.09,62.22,195500.0,43.1346,43.1346,42.9547,43.0446,195500.0
2009-07-31 13:00:00,62.21,62.27,62.03,62.16,214400.0,43.0377,43.0792,42.9132,43.0031,214400.0
2009-07-31 13:30:00,62.17,62.24,62.1,62.19,194700.0,43.01,43.0585,42.9616,43.0239,194700.0
2009-07-31 14:00:00,62.19,62.5,62.16,62.45,274000.0,43.0239,43.2383,43.0031,43.2037,274000.0
2009-07-31 14:30:00,62.45,62.5,62.36,62.42,291800.0,43.2037,43.2383,43.1415,43.183,291800.0
2009-07-31 15:00:00,62.42,62.81,62.4,62.73,440600.0,43.183,43.4528,43.1691,43.3974,440600.0
2009-07-31 15:30:00,62.75,62.76,62.33,62.36,1061700.0,43.4113,43.4182,43.1207,43.1415,1061700.0
2009-08-03 09:30:00,62.58,62.58,61.8,62.36,1117600.0,43.2937,43.2937,42.7541,43.1415,1117600.0
2009-08-03 10:00:00,62.35,62.9,62.22,62.23,568400.0,43.1346,43.5151,43.0446,43.0515,568400.0
2009-08-03 10:30:00,62.22,62.3,61.76,61.78,793900.0,43.0446,43.1,42.7264,42.7402,793900.0
2009-08-03 11:00:00,61.78,62.0,61.71,61.8,435500.0,42.7402,42.8924,42.6918,42.7541,435500.0
2009-08-03 11:30:00,61.79,62.41,61.73,62.4,393000.0,42.7471,43.1761,42.7056,43.1691,393000.0
2009-08-03 12:00:00,62.4,62.58,62.31,62.44,385600.0,43.1691,43.2937,43.1069,43.1968,385600.0
2009-08-03 12:30:00,62.43,62.75,62.42,62.69,313700.0,43.1899,43.4113,43.183,43.3698,313700.0
2009-08-03 13:00:00,62.68,62.93,62.62,62.77,256500.0,43.3629,43.5358,43.3213,43.4251,256500.0
2009-08-03 13:30:00,62.78,62.81,62.51,62.59,309300.0,43.432,43.4528,43.2452,43.3006,309300.0
2009-08-03 14:00:00,62.59,62.98,62.58,62.92,472900.0,43.3006,43.5704,43.2937,43.5289,472900.0
2009-08-03 14:30:00,62.92,62.94,62.63,62.65,267000.0,43.5289,43.5427,43.3283,43.3421,267000.0
2009-08-03 15:00:00,62.66,62.79,62.62,62.69,312800.0,43.349,43.439,43.3213,43.3698,312800.0
2009-08-03 15:30:00,62.68,62.9,62.53,62.9,773200.0,43.3629,43.5151,43.2591,43.5151,773200.0
2009-08-04 09:30:00,62.16,62.76,62.12,62.26,760900.0,43.0031,43.4182,42.9754,43.0723,760900.0
2009-08-04 10:00:00,62.27,62.88,62.26,62.71,837000.0,43.0792,43.5012,43.0723,43.3836,837000.0
2009-08-04 10:30:00,62.71,62.72,62.39,62.69,521000.0,43.3836,43.3905,43.1622,43.3698,521000.0
2009-08-04 11:00:00,62.68,62.82,62.6,62.82,475600.0,43.3629,43.4597,43.3075,43.4597,475600.0
2009-08-04 11:30:00,62.81,63.17,62.81,63.12,628600.0,43.4528,43.7018,43.4528,43.6673,628600.0
2009-08-04 12:00:00,63.12,63.26,63.06,63.1,468900.0,43.6673,43.7641,43.6257,43.6534,468900.0
2009-08-04 12:30:00,63.11,63.35,63.08,63.35,485600.0,43.6603,43.8264,43.6396,43.8264,485600.0
2009-08-04 13:00:00,63.35,63.72,63.34,63.65,763200.0,43.8264,44.0823,43.8195,44.0339,763200.0
2009-08-04 13:30:00,63.65,63.75,63.55,63.6,755400.0,44.0339,44.1031,43.9647,43.9993,755400.0
2009-08-04 14:00:00,63.6,63.88,63.47,63.84,668900.0,43.9993,44.193,43.9094,44.1654,668900.0
2009-08-04 14:30:00,63.84,63.85,63.61,63.7,610700.0,44.1654,44.1723,44.0062,44.0685,610700.0
2009-08-04 15:00:00,63.7,63.82,63.63,63.63,545200.0,44.0685,44.1515,44.0201,44.0201,545200.0
2009-08-04 15:30:00,63.63,64.43,63.54,64.42,2015000.0,44.0201,44.5735,43.9578,44.5666,2015000.0
2009-08-05 09:30:00,63.7,63.83,63.21,63.4,1092700.0,44.0685,44.1584,43.7295,43.861,1092700.0
2009-08-05 10:00:00,63.32,63.4,62.72,63.06,802700.0,43.8056,43.861,43.3905,43.6257,802700.0
2009-08-05 10:30:00,63.07,63.1,62.75,62.94,389600.0,43.6327,43.6534,43.4113,43.5427,389600.0
2009-08-05 11:00:00,62.96,62.96,62.69,62.73,360700.0,43.5566,43.5566,43.3698,43.3974,360700.0
2009-08-05 11:30:00,62.72,62.75,62.48,62.51,295900.0,43.3905,43.4113,43.2245,43.2452,295900.0
2009-08-05 12:00:00,62.51,62.64,62.47,62.54,239800.0,43.2452,43.3352,43.2176,43.266,239800.0
2009-08-05 12:30:00,62.56,62.57,62.25,62.28,286200.0,43.2798,43.2868,43.0654,43.0861,286200.0
2009-08-05 13:00:00,62.29,62.83,62.25,62.76,339200.0,43.0931,43.4666,43.0654,43.4182,339200.0
2009-08-05 13:30:00,62.76,62.78,62.49,62.58,228300.0,43.4182,43.432,43.2314,43.2937,228300.0
2009-08-05 14:00:00,62.58,62.64,62.45,62.49,241500.0,43.2937,43.3352,43.2037,43.2314,241500.0
2009-08-05 14:30:00,62.47,62.67,62.4,62.59,381700.0,43.2176,43.3559,43.1691,43.3006,381700.0
2009-08-05 15:00:00,62.59,62.67,62.36,62.49,501900.0,43.3006,43.3559,43.1415,43.2314,501900.0
2009-08-05 15:30:00,62.48,62.48,62.02,62.32,844300.0,43.2245,43.2245,42.9063,43.1138,844300.0
2009-08-06 09:30:00,62.42,62.5,61.2,61.22,978700.0,43.183,43.2383,42.339,42.3528,978700.0
2009-08-06 10:00:00,61.21,61.29,60.81,60.82,801300.0,42.3459,42.4012,42.0692,42.0761,801300.0
2009-08-06 10:30:00,60.82,61.13,60.67,61.03,847400.0,42.0761,42.2905,41.9723,42.2214,847400.0
2009-08-06 11:00:00,61.04,61.34,60.92,61.14,524800.0,42.2283,42.4358,42.1453,42.2975,524800.0
2009-08-06 11:30:00,61.14,61.25,61.08,61.12,427600.0,42.2975,42.3736,42.256,42.2836,427600.0
2009-08-06 12:00:00,61.12,61.14,60.73,60.73,500600.0,42.2836,42.2975,42.0138,42.0138,500600.0
2009-08-06 12:30:00,60.72,60.86,60.64,60.73,345600.0,42.0069,42.1038,41.9516,42.0138,345600.0
2009-08-06 13:00:00,60.74,61.05,60.65,60.99,246400.0,42.0207,42.2352,41.9585,42.1937,246400.0
2009-08-06 13:30:00,61.0,61.11,60.8,60.86,249200.0,42.2006,42.2767,42.0622,42.1038,249200.0
2009-08-06 14:00:00,60.86,60.88,60.68,60.79,575000.0,42.1038,42.1176,41.9792,42.0553,575000.0
2009-08-06 14:30:00,60.8,60.93,60.71,60.82,524600.0,42.0622,42.1522,42.0,42.0761,524600.0
2009-08-06 15:00:00,60.81,61.01,60.78,60.8,527800.0,42.0692,42.2075,42.0484,42.0622,527800.0
2009-08-06 15:30:00,60.8,60.85,60.65,60.7,1395700.0,42.0622,42.0968,41.9585,41.9931,1395700.0
2009-08-07 09:30:00,61.55,61.59,60.24,60.31,1427400.0,42.5811,42.6088,41.6748,41.7233,1427400.0
2009-08-07 10:00:00,60.3,60.4,59.97,59.99,948000.0,41.7163,41.7855,41.488,41.5019,948000.0
2009-08-07 10:30:00,60.0,60.77,59.99,60.77,692900.0,41.5088,42.0415,41.5019,42.0415,692900.0
2009-08-07 11:00:00,60.77,60.84,60.6,60.77,502900.0,42.0415,42.0899,41.9239,42.0415,502900.0
2009-08-07 11:30:00,60.77,60.81,60.53,60.71,414800.0,42.0415,42.0692,41.8755,42.0,414800.0
2009-08-07 12:00:00,60.71,60.78,60.54,60.77,377600.0,42.0,42.0484,41.8824,42.0415,377600.0
2009-08-07 12:30:00,60.77,60.99,60.76,60.88,387000.0,42.0415,42.1937,42.0346,42.1176,387000.0
2009-08-07 13:00:00,60.89,60.96,60.83,60.91,392600.0,42.1245,42.1729,42.083,42.1383,392600.0
2009-08-07 13:30:00,60.91,61.0,60.83,60.87,255400.0,42.1383,42.2006,42.083,42.1107,255400.0
2009-08-07 14:00:00,60.87,60.87,60.66,60.69,261300.0,42.1107,42.1107,41.9654,41.9861,261300.0
2009-08-07 14:30:00,60.69,60.72,60.49,60.53,383100.0,41.9861,42.0069,41.8478,41.8755,383100.0
2009-08-07 15:00:00,60.53,60.6,60.42,60.52,720700.0,41.8755,41.9239,41.7994,41.8685,720700.0
2009-08-07 15:30:00,60.52,60.61,60.4,60.53,908500.0,41.8685,41.9308,41.7855,41.8755,908500.0
2009-08-10 09:30:00,60.47,60.62,60.09,60.62,465000.0,41.8339,41.9377,41.5711,41.9377,465000.0
2009-08-10 10:00:00,60.62,60.63,60.17,60.2,358200.0,41.9377,41.9446,41.6264,41.6472,358200.0
2009-08-10 10:30:00,60.21,60.24,59.83,59.86,741600.0,41.6541,41.6748,41.3912,41.4119,741600.0
2009-08-10 11:00:00,59.85,60.08,59.79,59.94,399700.0,41.405,41.5641,41.3635,41.4673,399700.0
2009-08-10 11:30:00,59.94,60.17,59.93,60.09,279900.0,41.4673,41.6264,41.4604,41.5711,279900.0
2009-08-10 12:00:00,60.09,60.15,60.02,60.03,208700.0,41.5711,41.6126,41.5226,41.5296,208700.0
2009-08-10 12:30:00,60.02,60.21,60.0,60.21,358300.0,41.5226,41.6541,41.5088,41.6541,358300.0
2009-08-10 13:00:00,60.21,60.29,60.08,60.22,316400.0,41.6541,41.7094,41.5641,41.661,316400.0
2009-08-10 13:30:00,60.21,60.42,60.18,60.4,192800.0,41.6541,41.7994,41.6333,41.7855,192800.0
2009-08-10 14:00:00,60.4,60.42,60.18,60.32,407500.0,41.7855,41.7994,41.6333,41.7302,407500.0
2009-08-10 14:30:00,60.31,60.44,60.26,60.39,342600.0,41.7233,41.8132,41.6887,41.7786,342600.0
2009-08-10 15:00:00,60.4,60.72,60.4,60.72,557800.0,41.7855,42.0069,41.7855,42.0069,557800.0
2009-08-10 15:30:00,60.73,61.33,60.73,61.24,1604900.0,42.0138,42.4289,42.0138,42.3666,1604900.0
2009-08-11 09:30:00,61.13,61.55,60.7,61.02,829300.0,42.2905,42.5811,41.9931,42.2144,829300.0
2009-08-11 10:00:00,61.02,61.29,60.46,60.81,857900.0,42.2144,42.4012,41.827,42.0692,857900.0
2009-08-11 10:30:00,60.8,60.88,60.55,60.87,267300.0,42.0622,42.1176,41.8893,42.1107,267300.0
2009-08-11 11:00:00,60.86,61.01,60.81,60.92,413800.0,42.1038,42.2075,42.0692,42.1453,413800.0
2009-08-11 11:30:00,60.92,62.37,60.63,61.65,3395300.0,42.1453,43.1484,41.9446,42.6503,3395300.0
2009-08-11 12:00:00,61.65,62.85,61.6,62.36,2742600.0,42.6503,43.4805,42.6157,43.1415,2742600.0
2009-08-11 12:30:00,62.36,62.96,62.3,62.51,1184900.0,43.1415,43.5566,43.1,43.2452,1184900.0
2009-08-11 13:00:00,62.51,62.51,61.42,61.44,1076400.0,43.2452,43.2452,42.4912,42.505,1076400.0
2009-08-11 13:30:00,61.44,62.03,61.43,61.86,492000.0,42.505,42.9132,42.4981,42.7956,492000.0
2009-08-11 14:00:00,61.87,62.2,61.87,61.99,608600.0,42.8025,43.0308,42.8025,42.8855,608600.0
2009-08-11 14:30:00,61.99,62.16,61.92,62.16,395300.0,42.8855,43.0031,42.8371,43.0031,395300.0
2009-08-11 15:00:00,62.16,62.58,62.11,62.53,699400.0,43.0031,43.2937,42.9685,43.2591,699400.0
2009-08-11 15:30:00,62.52,62.98,62.48,62.82,1760600.0,43.2522,43.5704,43.2245,43.4597,1760600.0
2009-08-12 09:30:00,62.71,62.75,61.77,62.62,1148300.0,43.3836,43.4113,42.7333,43.3213,1148300.0
2009-08-12 10:00:00,62.62,62.8,62.28,62.33,724300.0,43.3213,43.4459,43.0861,43.1207,724300.0
2009-08-12 10:30:00,62.33,62.42,62.02,62.39,464500.0,43.1207,43.183,42.9063,43.1622,464500.0
2009-08-12 11:00:00,62.41,62.5,62.1,62.24,593500.0,43.1761,43.2383,42.9616,43.0585,593500.0
2009-08-12 11:30:00,62.24,62.37,62.14,62.35,453400.0,43.0585,43.1484,42.9893,43.1346,453400.0
2009-08-12 12:00:00,62.34,62.51,62.32,62.47,363600.0,43.1276,43.2452,43.1138,43.2176,363600.0
2009-08-12 12:30:00,62.48,62.52,62.37,62.44,458400.0,43.2245,43.2522,43.1484,43.1968,458400.0
2009-08-12 13:00:00,62.43,62.44,62.26,62.36,572700.0,43.1899,43.1968,43.0723,43.1415,572700.0
2009-08-12 13:30:00,62.37,62.39,62.11,62.17,609100.0,43.1484,43.1622,42.9685,43.01,609100.0
2009-08-12 14:00:00,62.18,62.22,61.91,61.95,810200.0,43.017,43.0446,42.8302,42.8578,810200.0
2009-08-12 14:30:00,61.95,62.46,61.88,62.44,878300.0,42.8578,43.2107,42.8094,43.1968,878300.0
2009-08-12 15:00:00,62.44,62.5,62.24,62.25,692300.0,43.1968,43.2383,43.0585,43.0654,692300.0
2009-08-12 15:30:00,62.25,62.31,62.04,62.17,1390300.0,43.0654,43.1069,42.9201,43.01,1390300.0
2009-08-13 09:30:00,62.26,62.3,61.45,61.56,1194400.0,43.0723,43.1,42.5119,42.588,1194400.0
2009-08-13 10:00:00,61.55,62.34,61.51,62.11,723600.0,42.5811,43.1276,42.5534,42.9685,723600.0
2009-08-13 10:30:00,62.1,62.71,62.1,62.5,691200.0,42.9616,43.3836,42.9616,43.2383,691200.0
2009-08-13 11:00:00,62.51,62.55,62.07,62.2,488100.0,43.2452,43.2729,42.9409,43.0308,488100.0
2009-08-13 11:30:00,62.19,62.46,62.16,62.3,274900.0,43.0239,43.2107,43.0031,43.1,274900.0
2009-08-13 12:00:00,62.3,62.56,62.24,62.56,242100.0,43.1,43.2798,43.0585,43.2798,242100.0
2009-08-13 12:30:00,62.56,62.84,62.55,62.68,325300.0,43.2798,43.4735,43.2729,43.3629,325300.0
2009-08-13 13:00:00,62.67,62.97,62.46,62.53,442700.0,43.3559,43.5635,43.2107,43.2591,442700.0
2009-08-13 13:30:00,62.54,62.63,62.21,62.22,355200.0,43.266,43.3283,43.0377,43.0446,355200.0
2009-08-13 14:00:00,62.22,62.39,62.06,62.21,589000.0,43.0446,43.1622,42.9339,43.0377,589000.0
2009-08-13 14:30:00,62.21,63.13,62.06,62.92,2210600.0,43.0377,43.6742,42.9339,43.5289,2210600.0
2009-08-13 15:00:00,62.93,64.76,62.05,62.36,4755400.0,43.5358,44.8018,42.927,43.1415,4755400.0
2009-08-13 15:30:00,62.36,62.49,60.61,60.84,7099700.0,43.1415,43.2314,41.9308,42.0899,7099700.0
2009-08-14 09:30:00,61.05,61.58,60.75,60.93,2940700.0,42.2352,42.6019,42.0277,42.1522,2940700.0
2009-08-14 10:00:00,60.93,60.95,60.32,60.35,1447800.0,42.1522,42.166,41.7302,41.7509,1447800.0
2009-08-14 10:30:00,60.35,60.77,60.23,60.52,1254300.0,41.7509,42.0415,41.6679,41.8685,1254300.0
2009-08-14 11:00:00,60.53,60.54,60.2,60.26,611700.0,41.8755,41.8824,41.6472,41.6887,611700.0
2009-08-14 11:30:00,60.25,60.28,59.99,60.12,871200.0,41.6818,41.7025,41.5019,41.5918,871200.0
2009-08-14 12:00:00,60.11,60.27,60.01,60.07,624600.0,41.5849,41.6956,41.5157,41.5572,624600.0
2009-08-14 12:30:00,60.07,60.25,60.03,60.09,266900.0,41.5572,41.6818,41.5296,41.5711,266900.0
2009-08-14 13:00:00,60.09,60.24,60.02,60.11,358000.0,41.5711,41.6748,41.5226,41.5849,358000.0
2009-08-14 13:30:00,60.12,60.18,60.03,60.18,263200.0,41.5918,41.6333,41.5296,41.6333,263200.0
2009-08-14 14:00:00,60.17,60.24,60.04,60.19,376500.0,41.6264,41.6748,41.5365,41.6402,376500.0
2009-08-14 14:30:00,60.18,60.38,60.15,60.3,479500.0,41.6333,41.7717,41.6126,41.7163,479500.0
2009-08-14 15:00:00,60.3,60.51,60.27,60.38,610200.0,41.7163,41.8616,41.6956,41.7717,610200.0
2009-08-14 15:30:00,60.38,60.85,60.38,60.85,1287300.0,41.7717,42.0968,41.7717,42.0968,1287300.0
2009-08-17 09:30:00,60.26,60.65,59.73,59.78,1093700.0,41.6887,41.9585,41.322,41.3566,1093700.0
2009-08-17 10:00:00,59.75,60.13,59.74,60.01,682300.0,41.3358,41.5987,41.3289,41.5157,682300.0
2009-08-17 10:30:00,60.02,60.14,59.99,60.14,397600.0,41.5226,41.6057,41.5019,41.6057,397600.0
2009-08-17 11:00:00,60.14,60.28,60.03,60.06,477100.0,41.6057,41.7025,41.5296,41.5503,477100.0
2009-08-17 11:30:00,60.06,60.21,59.94,60.02,294900.0,41.5503,41.6541,41.4673,41.5226,294900.0
2009-08-17 12:00:00,60.03,60.07,59.92,60.05,223500.0,41.5296,41.5572,41.4535,41.5434,223500.0
2009-08-17 12:30:00,60.05,60.05,59.86,59.99,241500.0,41.5434,41.5434,41.4119,41.5019,241500.0
2009-08-17 13:00:00,59.99,60.03,59.8,59.88,375800.0,41.5019,41.5296,41.3704,41.4258,375800.0
2009-08-17 13:30:00,59.88,59.93,59.8,59.88,466200.0,41.4258,41.4604,41.3704,41.4258,466200.0
2009-08-17 14:00:00,59.87,59.99,59.81,59.98,500300.0,41.4189,41.5019,41.3774,41.495,500300.0
2009-08-17 14:30:00,59.97,60.04,59.85,59.96,534500.0,41.488,41.5365,41.405,41.4811,534500.0
2009-08-17 15:00:00,59.97,59.99,59.83,59.95,502900.0,41.488,41.5019,41.3912,41.4742,502900.0
2009-08-17 15:30:00,59.95,60.07,59.82,59.84,1570400.0,41.4742,41.5572,41.3843,41.3981,1570400.0
2009-08-18 09:30:00,59.95,60.17,59.23,59.95,927200.0,41.4742,41.6264,40.9761,41.4742,927200.0
2009-08-18 10:00:00,59.96,60.31,59.78,59.88,412300.0,41.4811,41.7233,41.3566,41.4258,412300.0
2009-08-18 10:30:00,59.89,60.25,59.84,60.16,242300.0,41.4327,41.6818,41.3981,41.6195,242300.0
2009-08-18 11:00:00,60.17,60.2,59.91,59.96,280600.0,41.6264,41.6472,41.4465,41.4811,280600.0
2009-08-18 11:30:00,59.97,59.98,59.67,59.69,383700.0,41.488,41.495,41.2805,41.2943,383700.0
2009-08-18 12:00:00,59.7,59.74,59.52,59.58,404200.0,41.3013,41.3289,41.1767,41.2182,404200.0
2009-08-18 12:30:00,59.57,59.81,59.57,59.7,408400.0,41.2113,41.3774,41.2113,41.3013,408400.0
2009-08-18 13:00:00,59.69,59.8,59.6,59.77,263000.0,41.2943,41.3704,41.2321,41.3497,263000.0
2009-08-18 13:30:00,59.77,59.8,59.64,59.74,542800.0,41.3497,41.3704,41.2597,41.3289,542800.0
2009-08-18 14:00:00,59.75,59.9,59.68,59.89,367300.0,41.3358,41.4396,41.2874,41.4327,367300.0
2009-08-18 14:30:00,59.9,59.93,59.76,59.87,312400.0,41.4396,41.4604,41.3428,41.4189,312400.0
2009-08-18 15:00:00,59.85,59.9,59.73,59.78,306300.0,41.405,41.4396,41.322,41.3566,306300.0
2009-08-18 15:30:00,59.79,59.9,59.66,59.68,898700.0,41.3635,41.4396,41.2736,41.2874,898700.0
2009-08-19 09:30:00,59.29,60.05,59.15,59.84,918800.0,41.0176,41.5434,40.9208,41.3981,918800.0
2009-08-19 10:00:00,59.87,60.01,59.6,59.72,359500.0,41.4189,41.5157,41.2321,41.3151,359500.0
2009-08-19 10:30:00,59.73,59.75,59.25,59.35,497100.0,41.322,41.3358,40.9899,41.0591,497100.0
2009-08-19 11:00:00,59.35,59.53,59.26,59.4,478500.0,41.0591,41.1836,40.9969,41.0937,478500.0
2009-08-19 11:30:00,59.41,59.81,59.35,59.76,512700.0,41.1006,41.3774,41.0591,41.3428,512700.0
2009-08-19 12:00:00,59.76,60.04,59.67,59.99,511700.0,41.3428,41.5365,41.2805,41.5019,511700.0
2009-08-19 12:30:00,59.99,60.04,59.9,59.96,179200.0,41.5019,41.5365,41.4396,41.4811,179200.0
2009-08-19 13:00:00,59.96,60.23,59.95,60.21,278500.0,41.4811,41.6679,41.4742,41.6541,278500.0
2009-08-19 13:30:00,60.21,60.3,60.14,60.2,252900.0,41.6541,41.7163,41.6057,41.6472,252900.0
2009-08-19 14:00:00,60.2,60.21,59.92,59.95,315300.0,41.6472,41.6541,41.4535,41.4742,315300.0
2009-08-19 14:30:00,59.95,60.1,59.89,60.05,302900.0,41.4742,41.578,41.4327,41.5434,302900.0
2009-08-19 15:00:00,60.05,60.07,59.87,60.03,298300.0,41.5434,41.5572,41.4189,41.5296,298300.0
2009-08-19 15:30:00,60.03,60.15,59.93,60.15,728600.0,41.5296,41.6126,41.4604,41.6126,728600.0
2009-08-20 09:30:00,60.03,60.31,59.6,60.31,470700.0,41.5296,41.7233,41.2321,41.7233,470700.0
2009-08-20 10:00:00,60.31,60.34,59.96,60.14,278400.0,41.7233,41.744,41.4811,41.6057,278400.0
2009-08-20 10:30:00,60.14,60.55,60.11,60.26,332800.0,41.6057,41.8893,41.5849,41.6887,332800.0
2009-08-20 11:00:00,60.27,60.45,60.02,60.03,252200.0,41.6956,41.8201,41.5226,41.5296,252200.0
2009-08-20 11:30:00,60.04,60.18,59.93,60.05,220600.0,41.5365,41.6333,41.4604,41.5434,220600.0
2009-08-20 12:00:00,60.05,60.29,60.02,60.2,178500.0,41.5434,41.7094,41.5226,41.6472,178500.0
2009-08-20 12:30:00,60.21,60.3,60.11,60.27,127300.0,41.6541,41.7163,41.5849,41.6956,127300.0
2009-08-20 13:00:00,60.27,60.34,60.21,60.34,105700.0,41.6956,41.744,41.6541,41.744,105700.0
2009-08-20 13:30:00,60.33,60.39,60.27,60.33,215500.0,41.7371,41.7786,41.6956,41.7371,215500.0
2009-08-20 14:00:00,60.32,60.47,60.31,60.41,178700.0,41.7302,41.8339,41.7233,41.7924,178700.0
2009-08-20 14:30:00,60.4,60.45,60.29,60.41,211400.0,41.7855,41.8201,41.7094,41.7924,211400.0
2009-08-20 15:00:00,60.4,60.61,60.4,60.54,318600.0,41.7855,41.9308,41.7855,41.8824,318600.0
2009-08-20 15:30:00,60.54,60.72,60.25,60.29,1132400.0,41.8824,42.0069,41.6818,41.7094,1132400.0
2009-08-21 09:30:00,60.99,60.99,59.7,60.4,1569200.0,42.1937,42.1937,41.3013,41.7855,1569200.0
2009-08-21 10:00:00,60.4,61.01,60.4,60.75,644700.0,41.7855,42.2075,41.7855,42.0277,644700.0
2009-08-21 10:30:00,60.75,60.96,60.64,60.92,290800.0,42.0277,42.1729,41.9516,42.1453,290800.0
2009-08-21 11:00:00,60.92,61.0,60.8,60.82,281800.0,42.1453,42.2006,42.0622,42.0761,281800.0
2009-08-21 11:30:00,60.82,61.0,60.82,60.92,228600.0,42.0761,42.2006,42.0761,42.1453,228600.0
2009-08-21 12:00:00,60.92,60.93,60.69,60.78,127900.0,42.1453,42.1522,41.9861,42.0484,127900.0
2009-08-21 12:30:00,60.79,60.99,60.79,60.96,108100.0,42.0553,42.1937,42.0553,42.1729,108100.0
2009-08-21 13:00:00,60.96,60.98,60.77,60.88,91000.0,42.1729,42.1868,42.0415,42.1176,91000.0
2009-08-21 13:30:00,60.87,60.88,60.6,60.69,257000.0,42.1107,42.1176,41.9239,41.9861,257000.0
2009-08-21 14:00:00,60.68,60.73,60.61,60.67,202300.0,41.9792,42.0138,41.9308,41.9723,202300.0
2009-08-21 14:30:00,60.67,60.75,60.61,60.74,165600.0,41.9723,42.0277,41.9308,42.0207,165600.0
2009-08-21 15:00:00,60.73,60.95,60.7,60.72,670300.0,42.0138,42.166,41.9931,42.0069,670300.0
2009-08-21 15:30:00,60.72,60.84,60.42,60.66,1429700.0,42.0069,42.0899,41.7994,41.9654,1429700.0
2009-08-24 09:30:00,60.75,60.84,60.06,60.53,443600.0,42.0277,42.0899,41.5503,41.8755,443600.0
2009-08-24 10:00:00,60.53,60.66,60.26,60.28,395000.0,41.8755,41.9654,41.6887,41.7025,395000.0
2009-08-24 10:30:00,60.28,60.49,60.17,60.2,448000.0,41.7025,41.8478,41.6264,41.6472,448000.0
2009-08-24 11:00:00,60.2,60.45,60.15,60.35,289500.0,41.6472,41.8201,41.6126,41.7509,289500.0
2009-08-24 11:30:00,60.35,60.55,60.35,60.35,214800.0,41.7509,41.8893,41.7509,41.7509,214800.0
2009-08-24 12:00:00,60.35,60.54,60.32,60.48,231800.0,41.7509,41.8824,41.7302,41.8409,231800.0
2009-08-24 12:30:00,60.47,60.55,60.19,60.25,312500.0,41.8339,41.8893,41.6402,41.6818,312500.0
2009-08-24 13:00:00,60.26,60.35,60.15,60.28,349500.0,41.6887,41.7509,41.6126,41.7025,349500.0
2009-08-24 13:30:00,60.28,60.48,60.26,60.42,150400.0,41.7025,41.8409,41.6887,41.7994,150400.0
2009-08-24 14:00:00,60.41,60.41,60.26,60.29,262100.0,41.7924,41.7924,41.6887,41.7094,262100.0
2009-08-24 14:30:00,60.29,60.33,60.23,60.28,199900.0,41.7094,41.7371,41.6679,41.7025,199900.0
2009-08-24 15:00:00,60.28,60.28,60.03,60.23,435700.0,41.7025,41.7025,41.5296,41.6679,435700.0
2009-08-24 15:30:00,60.24,60.39,60.17,60.37,1011900.0,41.6748,41.7786,41.6264,41.7648,1011900.0
2009-08-25 09:30:00,60.6,60.77,60.15,60.59,846400.0,41.9239,42.0415,41.6126,41.917,846400.0
2009-08-25 10:00:00,60.59,60.98,60.17,60.31,729300.0,41.917,42.1868,41.6264,41.7233,729300.0
2009-08-25 10:30:00,60.3,60.87,60.25,60.74,461600.0,41.7163,42.1107,41.6818,42.0207,461600.0
2009-08-25 11:00:00,60.75,60.75,60.5,60.65,212100.0,42.0277,42.0277,41.8547,41.9585,212100.0
2009-08-25 11:30:00,60.65,60.84,60.55,60.56,258600.0,41.9585,42.0899,41.8893,41.8962,258600.0
2009-08-25 12:00:00,60.56,60.7,60.56,60.65,247500.0,41.8962,41.9931,41.8962,41.9585,247500.0
2009-08-25 12:30:00,60.65,60.75,60.54,60.57,202900.0,41.9585,42.0277,41.8824,41.9031,202900.0
2009-08-25 13:00:00,60.57,60.67,60.55,60.63,212600.0,41.9031,41.9723,41.8893,41.9446,212600.0
2009-08-25 13:30:00,60.63,60.65,60.45,60.54,214700.0,41.9446,41.9585,41.8201,41.8824,214700.0
2009-08-25 14:00:00,60.54,60.58,60.28,60.29,288200.0,41.8824,41.91,41.7025,41.7094,288200.0
2009-08-25 14:30:00,60.29,60.35,60.12,60.34,341300.0,41.7094,41.7509,41.5918,41.744,341300.0
2009-08-25 15:00:00,60.34,60.5,60.33,60.38,283900.0,41.744,41.8547,41.7371,41.7717,283900.0
2009-08-25 15:30:00,60.37,60.44,60.17,60.38,889500.0,41.7648,41.8132,41.6264,41.7717,889500.0
2009-08-26 09:30:00,60.39,61.11,60.02,61.02,1004900.0,41.7786,42.2767,41.5226,42.2144,1004900.0
2009-08-26 10:00:00,61.02,61.79,60.16,61.42,828800.0,42.2144,42.7471,41.6195,42.4912,828800.0
2009-08-26 10:30:00,61.43,61.49,61.19,61.25,397800.0,42.4981,42.5396,42.3321,42.3736,397800.0
2009-08-26 11:00:00,61.25,61.27,60.83,61.1,337800.0,42.3736,42.3874,42.083,42.2698,337800.0
2009-08-26 11:30:00,61.1,61.24,61.03,61.13,234000.0,42.2698,42.3666,42.2214,42.2905,234000.0
2009-08-26 12:00:00,61.13,61.29,61.05,61.22,172400.0,42.2905,42.4012,42.2352,42.3528,172400.0
2009-08-26 12:30:00,61.22,61.22,61.0,61.07,192000.0,42.3528,42.3528,42.2006,42.249,192000.0
2009-08-26 13:00:00,61.08,61.08,60.92,61.04,225000.0,42.256,42.256,42.1453,42.2283,225000.0
2009-08-26 13:30:00,61.06,61.3,61.01,61.3,241000.0,42.2421,42.4082,42.2075,42.4082,241000.0
2009-08-26 14:00:00,61.27,61.32,61.19,61.25,228600.0,42.3874,42.422,42.3321,42.3736,228600.0
2009-08-26 14:30:00,61.26,61.33,61.12,61.16,252400.0,42.3805,42.4289,42.2836,42.3113,252400.0
2009-08-26 15:00:00,61.15,61.18,61.01,61.06,280100.0,42.3044,42.3251,42.2075,42.2421,280100.0
2009-08-26 15:30:00,61.06,61.27,60.97,61.21,709800.0,42.2421,42.3874,42.1799,42.3459,709800.0
2009-08-27 09:30:00,60.87,61.18,60.3,60.3,686200.0,42.1107,42.3251,41.7163,41.7163,686200.0
2009-08-27 10:00:00,60.29,60.46,60.2,60.32,421300.0,41.7094,41.827,41.6472,41.7302,421300.0
2009-08-27 10:30:00,60.3,60.39,60.0,60.17,589400.0,41.7163,41.7786,41.5088,41.6264,589400.0
2009-08-27 11:00:00,60.15,60.38,60.11,60.22,224000.0,41.6126,41.7717,41.5849,41.661,224000.0
2009-08-27 11:30:00,60.21,60.25,60.1,60.23,225700.0,41.6541,41.6818,41.578,41.6679,225700.0
2009-08-27 12:00:00,60.21,60.49,60.18,60.49,164300.0,41.6541,41.8478,41.6333,41.8478,164300.0
2009-08-27 12:30:00,60.5,60.5,60.24,60.4,203500.0,41.8547,41.8547,41.6748,41.7855,203500.0
2009-08-27 13:00:00,60.41,60.45,60.2,60.25,178400.0,41.7924,41.8201,41.6472,41.6818,178400.0
2009-08-27 13:30:00,60.25,60.46,60.25,60.44,260000.0,41.6818,41.827,41.6818,41.8132,260000.0
2009-08-27 14:00:00,60.44,60.84,60.43,60.57,459000.0,41.8132,42.0899,41.8063,41.9031,459000.0
2009-08-27 14:30:00,60.59,60.66,60.41,60.46,507800.0,41.917,41.9654,41.7924,41.827,507800.0
2009-08-27 15:00:00,60.46,60.52,60.34,60.41,403200.0,41.827,41.8685,41.744,41.7924,403200.0
2009-08-27 15:30:00,60.41,60.48,60.21,60.25,1193800.0,41.7924,41.8409,41.6541,41.6818,1193800.0
2009-08-28 09:30:00,60.28,60.79,59.82,59.88,576600.0,41.7025,42.0553,41.3843,41.4258,576600.0
2009-08-28 10:00:00,59.86,59.92,59.72,59.81,373900.0,41.4119,41.4535,41.3151,41.3774,373900.0
2009-08-28 10:30:00,59.81,59.99,59.76,59.94,205100.0,41.3774,41.5019,41.3428,41.4673,205100.0
2009-08-28 11:00:00,59.93,59.97,59.73,59.86,123200.0,41.4604,41.488,41.322,41.4119,123200.0
2009-08-28 11:30:00,59.86,59.86,59.57,59.57,262700.0,41.4119,41.4119,41.2113,41.2113,262700.0
2009-08-28 12:00:00,59.56,59.56,59.17,59.2,371000.0,41.2044,41.2044,40.9346,40.9553,371000.0
2009-08-28 12:30:00,59.19,59.45,59.16,59.33,249000.0,40.9484,41.1283,40.9277,41.0453,249000.0
2009-08-28 13:00:00,59.33,59.57,59.31,59.57,167600.0,41.0453,41.2113,41.0314,41.2113,167600.0
2009-08-28 13:30:00,59.58,59.76,59.58,59.65,214100.0,41.2182,41.3428,41.2182,41.2667,214100.0
2009-08-28 14:00:00,59.65,59.85,59.56,59.82,252700.0,41.2667,41.405,41.2044,41.3843,252700.0
2009-08-28 14:30:00,59.82,59.99,59.72,59.95,276500.0,41.3843,41.5019,41.3151,41.4742,276500.0
2009-08-28 15:00:00,59.95,60.0,59.87,59.95,416100.0,41.4742,41.5088,41.4189,41.4742,416100.0
2009-08-28 15:30:00,59.95,60.0,59.38,59.61,1015000.0,41.4742,41.5088,41.0799,41.239,1015000.0
2009-08-31 09:30:00,59.18,60.16,59.15,59.51,735300.0,40.9415,41.6195,40.9208,41.1698,735300.0
2009-08-31 10:00:00,59.52,59.69,59.29,59.46,425300.0,41.1767,41.2943,41.0176,41.1352,425300.0
2009-08-31 10:30:00,59.48,59.85,59.42,59.54,428300.0,41.1491,41.405,41.1075,41.1906,428300.0
2009-08-31 11:00:00,59.53,59.64,59.4,59.55,245900.0,41.1836,41.2597,41.0937,41.1975,245900.0
2009-08-31 11:30:00,59.55,59.66,59.43,59.61,214500.0,41.1975,41.2736,41.1145,41.239,214500.0
2009-08-31 12:00:00,59.61,59.69,59.56,59.58,397900.0,41.239,41.2943,41.2044,41.2182,397900.0
2009-08-31 12:30:00,59.58,59.62,59.5,59.55,157600.0,41.2182,41.2459,41.1629,41.1975,157600.0
2009-08-31 13:00:00,59.56,59.69,59.49,59.63,192800.0,41.2044,41.2943,41.156,41.2528,192800.0
2009-08-31 13:30:00,59.63,59.76,59.55,59.74,174700.0,41.2528,41.3428,41.1975,41.3289,174700.0
2009-08-31 14:00:00,59.75,59.76,59.59,59.66,195600.0,41.3358,41.3428,41.2252,41.2736,195600.0
2009-08-31 14:30:00,59.66,59.81,59.65,59.73,238600.0,41.2736,41.3774,41.2667,41.322,238600.0
2009-08-31 15:00:00,59.72,59.77,59.59,59.67,395600.0,41.3151,41.3497,41.2252,41.2805,395600.0
2009-08-31 15:30:00,59.68,59.87,59.64,59.75,1011500.0,41.2874,41.4189,41.2597,41.3358,1011500.0
2009-09-01 09:30:00,59.69,60.66,59.48,60.0,768700.0,41.2943,41.9654,41.1491,41.5088,768700.0
2009-09-01 10:00:00,60.0,60.21,59.9,59.99,408000.0,41.5088,41.6541,41.4396,41.5019,408000.0
2009-09-01 10:30:00,60.0,60.22,59.75,59.76,462400.0,41.5088,41.661,41.3358,41.3428,462400.0
2009-09-01 11:00:00,59.76,59.84,59.04,59.04,520500.0,41.3428,41.3981,40.8447,40.8447,520500.0
2009-09-01 11:30:00,59.05,59.11,58.86,58.97,513200.0,40.8516,40.8931,40.7201,40.7962,513200.0
2009-09-01 12:00:00,58.97,59.09,58.68,58.69,399500.0,40.7962,40.8792,40.5956,40.6025,399500.0
2009-09-01 12:30:00,58.68,58.94,58.65,58.89,296000.0,40.5956,40.7755,40.5748,40.7409,296000.0
2009-09-01 13:00:00,58.89,59.06,58.67,58.88,312300.0,40.7409,40.8585,40.5887,40.734,312300.0
2009-09-01 13:30:00,58.88,59.05,58.72,59.03,276200.0,40.734,40.8516,40.6233,40.8377,276200.0
2009-09-01 14:00:00,59.03,59.09,58.91,59.04,225900.0,40.8377,40.8792,40.7547,40.8447,225900.0
2009-09-01 14:30:00,59.04,59.16,58.92,59.09,260300.0,40.8447,40.9277,40.7616,40.8792,260300.0
2009-09-01 15:00:00,59.09,59.2,58.96,58.96,432900.0,40.8792,40.9553,40.7893,40.7893,432900.0
2009-09-01 15:30:00,58.95,59.22,58.89,58.97,981400.0,40.7824,40.9692,40.7409,40.7962,981400.0
2009-09-02 09:30:00,58.83,59.15,58.56,59.05,580300.0,40.6994,40.9208,40.5126,40.8516,580300.0
2009-09-02 10:00:00,59.02,59.02,58.69,58.78,511100.0,40.8308,40.8308,40.6025,40.6648,511100.0
2009-09-02 10:30:00,58.8,59.03,58.6,58.95,358300.0,40.6786,40.8377,40.5403,40.7824,358300.0
2009-09-02 11:00:00,58.95,59.0,58.84,58.95,220300.0,40.7824,40.817,40.7063,40.7824,220300.0
2009-09-02 11:30:00,58.96,59.27,58.9,59.24,300200.0,40.7893,41.0038,40.7478,40.983,300200.0
2009-09-02 12:00:00,59.23,59.26,58.97,59.21,168700.0,40.9761,40.9969,40.7962,40.9623,168700.0
2009-09-02 12:30:00,59.22,59.27,59.07,59.16,173400.0,40.9692,41.0038,40.8654,40.9277,173400.0
2009-09-02 13:00:00,59.15,59.2,59.07,59.14,166500.0,40.9208,40.9553,40.8654,40.9138,166500.0
2009-09-02 13:30:00,59.13,59.16,59.0,59.02,172800.0,40.9069,40.9277,40.817,40.8308,172800.0
2009-09-02 14:00:00,59.01,59.13,58.91,59.13,237500.0,40.8239,40.9069,40.7547,40.9069,237500.0
2009-09-02 14:30:00,59.13,59.34,59.13,59.3,301300.0,40.9069,41.0522,40.9069,41.0245,301300.0
2009-09-02 15:00:00,59.29,59.34,59.18,59.2,357400.0,41.0176,41.0522,40.9415,40.9553,357400.0
2009-09-02 15:30:00,59.2,59.22,58.97,59.1,1045000.0,40.9553,40.9692,40.7962,40.8862,1045000.0
2009-09-03 09:30:00,58.81,58.81,57.94,58.2,816000.0,40.6855,40.6855,40.0837,40.2635,816000.0
2009-09-03 10:00:00,58.22,58.3,57.89,57.99,550800.0,40.2774,40.3327,40.0491,40.1183,550800.0
2009-09-03 10:30:00,57.98,58.2,57.97,58.02,415500.0,40.1113,40.2635,40.1044,40.139,415500.0
2009-09-03 11:00:00,58.02,58.17,57.84,57.89,404100.0,40.139,40.2428,40.0145,40.0491,404100.0
2009-09-03 11:30:00,57.89,57.98,57.7,57.71,378600.0,40.0491,40.1113,39.9176,39.9245,378600.0
2009-09-03 12:00:00,57.71,57.96,57.71,57.93,313200.0,39.9245,40.0975,39.9245,40.0767,313200.0
2009-09-03 12:30:00,57.95,57.96,57.82,57.92,225000.0,40.0906,40.0975,40.0006,40.0698,225000.0
2009-09-03 13:00:00,57.92,57.96,57.86,57.9,244200.0,40.0698,40.0975,40.0283,40.056,244200.0
2009-09-03 13:30:00,57.89,57.96,57.81,57.82,197100.0,40.0491,40.0975,39.9937,40.0006,197100.0
2009-09-03 14:00:00,57.83,57.87,57.64,57.78,336000.0,40.0076,40.0352,39.8761,39.973,336000.0
2009-09-03 14:30:00,57.78,57.96,57.76,57.87,475000.0,39.973,40.0975,39.9591,40.0352,475000.0
2009-09-03 15:00:00,57.87,58.17,57.86,58.13,474300.0,40.0352,40.2428,40.0283,40.2151,474300.0
2009-09-03 15:30:00,58.13,58.5,57.82,58.45,1041000.0,40.2151,40.4711,40.0006,40.4365,1041000.0
2009-09-04 09:30:00,58.28,58.94,58.28,58.39,414800.0,40.3189,40.7755,40.3189,40.395,414800.0
2009-09-04 10:00:00,58.46,58.46,58.12,58.27,248800.0,40.4434,40.4434,40.2082,40.312,248800.0
2009-09-04 10:30:00,58.27,58.5,58.23,58.38,266600.0,40.312,40.4711,40.2843,40.3881,266600.0
2009-09-04 11:00:00,58.38,58.4,58.21,58.38,230300.0,40.3881,40.4019,40.2705,40.3881,230300.0
2009-09-04 11:30:00,58.37,58.49,58.27,58.49,201200.0,40.3811,40.4642,40.312,40.4642,201200.0
2009-09-04 12:00:00,58.48,58.95,58.48,58.85,259200.0,40.4572,40.7824,40.4572,40.7132,259200.0
2009-09-04 12:30:00,58.84,58.85,58.57,58.64,334900.0,40.7063,40.7132,40.5195,40.5679,334900.0
2009-09-04 13:00:00,58.63,58.92,58.58,58.82,285500.0,40.561,40.7616,40.5264,40.6925,285500.0
2009-09-04 13:30:00,58.82,58.87,58.7,58.76,179300.0,40.6925,40.727,40.6094,40.6509,179300.0
2009-09-04 14:00:00,58.75,58.78,58.62,58.65,259200.0,40.644,40.6648,40.5541,40.5748,259200.0
2009-09-04 14:30:00,58.64,58.8,58.6,58.77,200100.0,40.5679,40.6786,40.5403,40.6579,200100.0
2009-09-04 15:00:00,58.76,58.86,58.7,58.85,291500.0,40.6509,40.7201,40.6094,40.7132,291500.0
2009-09-04 15:30:00,58.84,59.02,58.81,58.95,913800.0,40.7063,40.8308,40.6855,40.7824,913800.0
2009-09-08 09:30:00,59.0,59.33,58.82,59.04,649700.0,40.817,41.0453,40.6925,40.8447,649700.0
2009-09-08 10:00:00,59.04,59.47,58.99,59.35,441900.0,40.8447,41.1421,40.8101,41.0591,441900.0
2009-09-08 10:30:00,59.34,59.46,59.25,59.42,267600.0,41.0522,41.1352,40.9899,41.1075,267600.0
2009-09-08 11:00:00,59.44,59.52,59.27,59.47,235300.0,41.1214,41.1767,41.0038,41.1421,235300.0
2009-09-08 11:30:00,59.46,59.63,59.16,59.22,278500.0,41.1352,41.2528,40.9277,40.9692,278500.0
2009-09-08 12:00:00,59.21,59.38,59.17,59.36,129000.0,40.9623,41.0799,40.9346,41.066,129000.0
2009-09-08 12:30:00,59.36,59.36,59.2,59.22,152500.0,41.066,41.066,40.9553,40.9692,152500.0
2009-09-08 13:00:00,59.23,59.24,59.04,59.06,179700.0,40.9761,40.983,40.8447,40.8585,179700.0
2009-09-08 13:30:00,59.07,59.22,59.03,59.17,189300.0,40.8654,40.9692,40.8377,40.9346,189300.0
2009-09-08 14:00:00,59.17,59.35,59.12,59.33,190700.0,40.9346,41.0591,40.9,41.0453,190700.0
2009-09-08 14:30:00,59.33,59.38,59.24,59.24,192200.0,41.0453,41.0799,40.983,40.983,192200.0
2009-09-08 15:00:00,59.23,59.23,59.07,59.18,267700.0,40.9761,40.9761,40.8654,40.9415,267700.0
2009-09-08 15:30:00,59.18,59.21,58.97,59.14,819200.0,40.9415,40.9623,40.7962,40.9138,819200.0
2009-09-09 09:30:00,59.2,59.57,58.85,59.3,519100.0,40.9553,41.2113,40.7132,41.0245,519100.0
2009-09-09 10:00:00,59.3,59.4,58.93,58.96,271800.0,41.0245,41.0937,40.7686,40.7893,271800.0
2009-09-09 10:30:00,58.98,59.18,58.95,59.12,324500.0,40.8031,40.9415,40.7824,40.9,324500.0
2009-09-09 11:00:00,59.12,59.16,59.0,59.12,229900.0,40.9,40.9277,40.817,40.9,229900.0
2009-09-09 11:30:00,59.11,59.18,58.95,59.01,286600.0,40.8931,40.9415,40.7824,40.8239,286600.0
2009-09-09 12:00:00,59.01,59.09,58.83,59.07,261800.0,40.8239,40.8792,40.6994,40.8654,261800.0
2009-09-09 12:30:00,59.08,59.1,58.86,58.92,206500.0,40.8723,40.8862,40.7201,40.7616,206500.0
2009-09-09 13:00:00,58.92,59.11,58.88,58.99,248100.0,40.7616,40.8931,40.734,40.8101,248100.0
2009-09-09 13:30:00,58.99,59.05,58.94,59.05,136700.0,40.8101,40.8516,40.7755,40.8516,136700.0
2009-09-09 14:00:00,59.05,59.1,58.78,58.86,258700.0,40.8516,40.8862,40.6648,40.7201,258700.0
2009-09-09 14:30:00,58.85,58.94,58.83,58.89,214000.0,40.7132,40.7755,40.6994,40.7409,214000.0
2009-09-09 15:00:00,58.89,59.12,58.89,59.05,254800.0,40.7409,40.9,40.7409,40.8516,254800.0
2009-09-09 15:30:00,59.06,59.22,58.93,59.16,739300.0,40.8585,40.9692,40.7686,40.9277,739300.0
2009-09-10 09:30:00,59.07,59.43,58.98,59.1,491200.0,40.8654,41.1145,40.8031,40.8862,491200.0
2009-09-10 10:00:00,59.11,59.44,59.11,59.23,464900.0,40.8931,41.1214,40.8931,40.9761,464900.0
2009-09-10 10:30:00,59.22,59.42,59.18,59.37,449700.0,40.9692,41.1075,40.9415,41.073,449700.0
2009-09-10 11:00:00,59.36,59.45,59.16,59.16,274700.0,41.066,41.1283,40.9277,40.9277,274700.0
2009-09-10 11:30:00,59.17,59.2,59.01,59.07,257100.0,40.9346,40.9553,40.8239,40.8654,257100.0
2009-09-10 12:00:00,59.07,59.08,58.85,58.88,181100.0,40.8654,40.8723,40.7132,40.734,181100.0
2009-09-10 12:30:00,58.88,58.91,58.85,58.87,211000.0,40.734,40.7547,40.7132,40.727,211000.0
2009-09-10 13:00:00,58.87,58.94,58.84,58.86,208500.0,40.727,40.7755,40.7063,40.7201,208500.0
2009-09-10 13:30:00,58.87,59.09,58.82,59.05,284500.0,40.727,40.8792,40.6925,40.8516,284500.0
2009-09-10 14:00:00,59.05,59.13,58.99,59.03,313300.0,40.8516,40.9069,40.8101,40.8377,313300.0
2009-09-10 14:30:00,59.03,59.06,58.91,58.91,281100.0,40.8377,40.8585,40.7547,40.7547,281100.0
2009-09-10 15:00:00,58.91,58.92,58.64,58.76,533600.0,40.7547,40.7616,40.5679,40.6509,533600.0
2009-09-10 15:30:00,58.77,59.05,58.75,59.05,896200.0,40.6579,40.8516,40.644,40.8516,896200.0
2009-09-11 09:30:00,58.88,59.02,58.47,58.68,519500.0,40.734,40.8308,40.4503,40.5956,519500.0
2009-09-11 10:00:00,58.66,58.76,58.42,58.73,594100.0,40.5818,40.6509,40.4157,40.6302,594100.0
2009-09-11 10:30:00,58.73,58.77,58.59,58.69,261500.0,40.6302,40.6579,40.5333,40.6025,261500.0
2009-09-11 11:00:00,58.68,58.86,58.62,58.63,315900.0,40.5956,40.7201,40.5541,40.561,315900.0
2009-09-11 11:30:00,58.63,58.74,58.49,58.51,232000.0,40.561,40.6371,40.4642,40.478,232000.0
2009-09-11 12:00:00,58.51,58.58,58.5,58.54,156200.0,40.478,40.5264,40.4711,40.4988,156200.0
2009-09-11 12:30:00,58.54,58.64,58.42,58.57,219300.0,40.4988,40.5679,40.4157,40.5195,219300.0
2009-09-11 13:00:00,58.58,58.74,58.51,58.69,147300.0,40.5264,40.6371,40.478,40.6025,147300.0
2009-09-11 13:30:00,58.69,58.75,58.5,58.5,229900.0,40.6025,40.644,40.4711,40.4711,229900.0
2009-09-11 14:00:00,58.51,58.69,58.51,58.65,444000.0,40.478,40.6025,40.478,40.5748,444000.0
2009-09-11 14:30:00,58.66,58.73,58.6,58.67,280000.0,40.5818,40.6302,40.5403,40.5887,280000.0
2009-09-11 15:00:00,58.67,58.73,58.6,58.62,376000.0,40.5887,40.6302,40.5403,40.5541,376000.0
2009-09-11 15:30:00,58.63,58.71,58.5,58.54,617200.0,40.561,40.6164,40.4711,40.4988,617200.0
2009-09-14 09:30:00,58.53,59.51,58.49,59.51,692500.0,40.4918,41.1698,40.4642,41.1698,692500.0
2009-09-14 10:00:00,59.5,59.52,58.97,58.98,555700.0,41.1629,41.1767,40.7962,40.8031,555700.0
2009-09-14 10:30:00,58.98,59.11,58.92,58.99,309600.0,40.8031,40.8931,40.7616,40.8101,309600.0
2009-09-14 11:00:00,59.0,59.02,58.87,59.0,308900.0,40.817,40.8308,40.727,40.817,308900.0
2009-09-14 11:30:00,59.0,59.17,58.99,59.02,228500.0,40.817,40.9346,40.8101,40.8308,228500.0
2009-09-14 12:00:00,59.02,59.02,58.91,58.92,188200.0,40.8308,40.8308,40.7547,40.7616,188200.0
2009-09-14 12:30:00,58.92,59.1,58.9,58.97,240600.0,40.7616,40.8862,40.7478,40.7962,240600.0
2009-09-14 13:00:00,58.97,59.06,58.92,58.98,152100.0,40.7962,40.8585,40.7616,40.8031,152100.0
2009-09-14 13:30:00,59.0,59.34,59.0,59.28,325300.0,40.817,41.0522,40.817,41.0107,325300.0
2009-09-14 14:00:00,59.27,59.46,59.25,59.43,131700.0,41.0038,41.1352,40.9899,41.1145,131700.0
2009-09-14 14:30:00,59.44,59.5,59.25,59.3,238000.0,41.1214,41.1629,40.9899,41.0245,238000.0
2009-09-14 15:00:00,59.3,59.31,58.99,59.07,373500.0,41.0245,41.0314,40.8101,40.8654,373500.0
2009-09-14 15:30:00,59.07,59.22,59.03,59.21,616600.0,40.8654,40.9692,40.8377,40.9623,616600.0
2009-09-15 09:30:00,59.14,59.14,58.5,58.62,692800.0,40.9138,40.9138,40.4711,40.5541,692800.0
2009-09-15 10:00:00,58.62,58.71,58.35,58.39,680500.0,40.5541,40.6164,40.3673,40.395,680500.0
2009-09-15 10:30:00,58.39,58.62,58.31,58.48,322500.0,40.395,40.5541,40.3396,40.4572,322500.0
2009-09-15 11:00:00,58.46,58.51,58.1,58.46,705600.0,40.4434,40.478,40.1944,40.4434,705600.0
2009-09-15 11:30:00,58.45,58.95,58.44,58.9,439400.0,40.4365,40.7824,40.4296,40.7478,439400.0
2009-09-15 12:00:00,58.9,58.91,58.77,58.86,214200.0,40.7478,40.7547,40.6579,40.7201,214200.0
2009-09-15 12:30:00,58.85,58.89,58.65,58.76,375900.0,40.7132,40.7409,40.5748,40.6509,375900.0
2009-09-15 13:00:00,58.76,58.98,58.74,58.91,334600.0,40.6509,40.8031,40.6371,40.7547,334600.0
2009-09-15 13:30:00,58.91,58.97,58.85,58.91,147300.0,40.7547,40.7962,40.7132,40.7547,147300.0
2009-09-15 14:00:00,58.91,58.94,58.59,58.64,297100.0,40.7547,40.7755,40.5333,40.5679,297100.0
2009-09-15 14:30:00,58.63,58.7,58.5,58.56,267100.0,40.561,40.6094,40.4711,40.5126,267100.0
2009-09-15 15:00:00,58.57,58.75,58.5,58.71,382500.0,40.5195,40.644,40.4711,40.6164,382500.0
2009-09-15 15:30:00,58.71,58.72,58.45,58.48,1191200.0,40.6164,40.6233,40.4365,40.4572,1191200.0
2009-09-16 09:30:00,58.66,59.44,58.46,59.4,769400.0,40.5818,41.1214,40.4434,41.0937,769400.0
2009-09-16 10:00:00,59.4,59.69,58.95,59.1,886300.0,41.0937,41.2943,40.7824,40.8862,886300.0
2009-09-16 10:30:00,59.1,59.25,58.9,59.16,192200.0,40.8862,40.9899,40.7478,40.9277,192200.0
2009-09-16 11:00:00,59.16,59.33,59.13,59.18,272400.0,40.9277,41.0453,40.9069,40.9415,272400.0
2009-09-16 11:30:00,59.16,59.3,59.03,59.27,206600.0,40.9277,41.0245,40.8377,41.0038,206600.0
2009-09-16 12:00:00,59.26,59.4,59.18,59.32,299700.0,40.9969,41.0937,40.9415,41.0384,299700.0
2009-09-16 12:30:00,59.33,59.41,59.24,59.25,192800.0,41.0453,41.1006,40.983,40.9899,192800.0
2009-09-16 13:00:00,59.24,59.48,59.24,59.46,227300.0,40.983,41.1491,40.983,41.1352,227300.0
2009-09-16 13:30:00,59.45,59.55,59.33,59.53,219100.0,41.1283,41.1975,41.0453,41.1836,219100.0
2009-09-16 14:00:00,59.51,59.64,59.51,59.56,230500.0,41.1698,41.2597,41.1698,41.2044,230500.0
2009-09-16 14:30:00,59.54,59.6,59.38,59.44,310700.0,41.1906,41.2321,41.0799,41.1214,310700.0
2009-09-16 15:00:00,59.44,59.57,59.43,59.55,403400.0,41.1214,41.2113,41.1145,41.1975,403400.0
2009-09-16 15:30:00,59.54,59.77,59.44,59.69,1327600.0,41.1906,41.3497,41.1214,41.2943,1327600.0
2009-09-17 09:30:00,59.79,59.97,59.62,59.9,600700.0,41.3635,41.488,41.2459,41.4396,600700.0
2009-09-17 10:00:00,59.9,60.0,59.7,59.81,456900.0,41.4396,41.5088,41.3013,41.3774,456900.0
2009-09-17 10:30:00,59.81,59.84,59.64,59.75,273400.0,41.3774,41.3981,41.2597,41.3358,273400.0
2009-09-17 11:00:00,59.75,59.8,59.63,59.7,202300.0,41.3358,41.3704,41.2528,41.3013,202300.0
2009-09-17 11:30:00,59.71,59.78,59.63,59.71,272400.0,41.3082,41.3566,41.2528,41.3082,272400.0
2009-09-17 12:00:00,59.72,59.91,59.72,59.88,358800.0,41.3151,41.4465,41.3151,41.4258,358800.0
2009-09-17 12:30:00,59.88,59.92,59.83,59.88,241300.0,41.4258,41.4535,41.3912,41.4258,241300.0
2009-09-17 13:00:00,59.89,59.92,59.82,59.84,654500.0,41.4327,41.4535,41.3843,41.3981,654500.0
2009-09-17 13:30:00,59.83,59.97,59.82,59.94,254200.0,41.3912,41.488,41.3843,41.4673,254200.0
2009-09-17 14:00:00,59.94,60.24,59.94,60.17,588700.0,41.4673,41.6748,41.4673,41.6264,588700.0
2009-09-17 14:30:00,60.18,60.23,60.1,60.15,318700.0,41.6333,41.6679,41.578,41.6126,318700.0
2009-09-17 15:00:00,60.15,60.43,60.14,60.4,521300.0,41.6126,41.8063,41.6057,41.7855,521300.0
2009-09-17 15:30:00,60.39,60.56,60.3,60.52,1577700.0,41.7786,41.8962,41.7163,41.8685,1577700.0
2009-09-18 09:30:00,60.82,60.99,60.43,60.97,2823400.0,42.0761,42.1937,41.8063,42.1799,2823400.0
2009-09-18 10:00:00,60.98,61.23,60.74,60.93,783700.0,42.1868,42.3597,42.0207,42.1522,783700.0
2009-09-18 10:30:00,60.9,61.26,60.9,61.24,515600.0,42.1314,42.3805,42.1314,42.3666,515600.0
2009-09-18 11:00:00,61.25,61.3,60.92,61.02,449500.0,42.3736,42.4082,42.1453,42.2144,449500.0
2009-09-18 11:30:00,61.01,61.05,60.81,60.87,299500.0,42.2075,42.2352,42.0692,42.1107,299500.0
2009-09-18 12:00:00,60.85,60.96,60.77,60.86,164900.0,42.0968,42.1729,42.0415,42.1038,164900.0
2009-09-18 12:30:00,60.87,61.08,60.86,61.04,171900.0,42.1107,42.256,42.1038,42.2283,171900.0
2009-09-18 13:00:00,61.03,61.09,60.92,61.0,250500.0,42.2214,42.2629,42.1453,42.2006,250500.0
2009-09-18 13:30:00,61.0,61.19,60.97,61.1,252400.0,42.2006,42.3321,42.1799,42.2698,252400.0
2009-09-18 14:00:00,61.1,61.11,60.85,60.96,396900.0,42.2698,42.2767,42.0968,42.1729,396900.0
2009-09-18 14:30:00,60.94,61.01,60.9,60.91,334200.0,42.1591,42.2075,42.1314,42.1383,334200.0
2009-09-18 15:00:00,60.9,61.01,60.83,60.97,428700.0,42.1314,42.2075,42.083,42.1799,428700.0
2009-09-18 15:30:00,60.98,61.04,60.7,60.8,1437900.0,42.1868,42.2283,41.9931,42.0622,1437900.0
2009-09-21 09:30:00,62.22,62.22,61.17,61.71,1413200.0,43.0446,43.0446,42.3182,42.6918,1413200.0
2009-09-21 10:00:00,61.7,61.93,61.31,61.84,542200.0,42.6849,42.844,42.4151,42.7817,542200.0
2009-09-21 10:30:00,61.85,62.28,61.77,62.2,666900.0,42.7887,43.0861,42.7333,43.0308,666900.0
2009-09-21 11:00:00,62.19,62.29,62.04,62.1,529400.0,43.0239,43.0931,42.9201,42.9616,529400.0
2009-09-21 11:30:00,62.11,62.18,61.88,62.01,350100.0,42.9685,43.017,42.8094,42.8993,350100.0
2009-09-21 12:00:00,62.01,62.03,61.73,61.9,308100.0,42.8993,42.9132,42.7056,42.8232,308100.0
2009-09-21 12:30:00,61.9,62.01,61.82,62.0,165900.0,42.8232,42.8993,42.7679,42.8924,165900.0
2009-09-21 13:00:00,61.99,62.15,61.98,62.15,211000.0,42.8855,42.9962,42.8786,42.9962,211000.0
2009-09-21 13:30:00,62.14,62.27,62.14,62.21,358600.0,42.9893,43.0792,42.9893,43.0377,358600.0
2009-09-21 14:00:00,62.22,62.23,61.98,62.04,417500.0,43.0446,43.0515,42.8786,42.9201,417500.0
2009-09-21 14:30:00,62.04,62.3,62.03,62.25,427000.0,42.9201,43.1,42.9132,43.0654,427000.0
2009-09-21 15:00:00,62.26,62.27,62.09,62.2,458800.0,43.0723,43.0792,42.9547,43.0308,458800.0
2009-09-21 15:30:00,62.2,62.37,61.98,62.34,1509400.0,43.0308,43.1484,42.8786,43.1276,1509400.0
2009-09-22 09:30:00,62.55,62.58,61.23,61.31,1261100.0,43.2729,43.2937,42.3597,42.4151,1261100.0
2009-09-22 10:00:00,61.33,61.42,61.06,61.08,703600.0,42.4289,42.4912,42.2421,42.256,703600.0
2009-09-22 10:30:00,61.08,61.5,60.74,61.4,651600.0,42.256,42.5465,42.0207,42.4773,651600.0
2009-09-22 11:00:00,61.4,61.4,60.92,61.04,1021800.0,42.4773,42.4773,42.1453,42.2283,1021800.0
2009-09-22 11:30:00,61.03,61.19,60.73,60.73,447600.0,42.2214,42.3321,42.0138,42.0138,447600.0
2009-09-22 12:00:00,60.74,61.08,60.73,61.06,519300.0,42.0207,42.256,42.0138,42.2421,519300.0
2009-09-22 12:30:00,61.05,61.19,60.81,60.89,361500.0,42.2352,42.3321,42.0692,42.1245,361500.0
2009-09-22 13:00:00,60.89,61.04,60.74,60.74,305600.0,42.1245,42.2283,42.0207,42.0207,305600.0
2009-09-22 13:30:00,60.74,60.8,60.58,60.68,605800.0,42.0207,42.0622,41.91,41.9792,605800.0
2009-09-22 14:00:00,60.68,60.8,60.67,60.77,293700.0,41.9792,42.0622,41.9723,42.0415,293700.0
2009-09-22 14:30:00,60.77,60.8,60.65,60.74,147800.0,42.0415,42.0622,41.9585,42.0207,147800.0
2009-09-22 15:00:00,60.74,60.8,60.66,60.77,364200.0,42.0207,42.0622,41.9654,42.0415,364200.0
2009-09-22 15:30:00,60.77,60.95,60.74,60.83,1110300.0,42.0415,42.166,42.0207,42.083,1110300.0
2009-09-23 09:30:00,60.99,61.0,60.34,60.44,538800.0,42.1937,42.2006,41.744,41.8132,538800.0
2009-09-23 10:00:00,60.44,60.5,60.28,60.44,517400.0,41.8132,41.8547,41.7025,41.8132,517400.0
2009-09-23 10:30:00,60.43,60.61,60.43,60.53,400000.0,41.8063,41.9308,41.8063,41.8755,400000.0
2009-09-23 11:00:00,60.54,60.72,60.5,60.6,246700.0,41.8824,42.0069,41.8547,41.9239,246700.0
2009-09-23 11:30:00,60.61,60.71,60.53,60.61,399500.0,41.9308,42.0,41.8755,41.9308,399500.0
2009-09-23 12:00:00,60.6,60.85,60.6,60.85,306700.0,41.9239,42.0968,41.9239,42.0968,306700.0
2009-09-23 12:30:00,60.84,60.91,60.69,60.84,177800.0,42.0899,42.1383,41.9861,42.0899,177800.0
2009-09-23 13:00:00,60.84,61.0,60.8,60.93,187100.0,42.0899,42.2006,42.0622,42.1522,187100.0
2009-09-23 13:30:00,60.9,60.93,60.65,60.65,214700.0,42.1314,42.1522,41.9585,41.9585,214700.0
2009-09-23 14:00:00,60.66,60.92,60.37,60.64,480200.0,41.9654,42.1453,41.7648,41.9516,480200.0
2009-09-23 14:30:00,60.62,60.92,60.56,60.77,461400.0,41.9377,42.1453,41.8962,42.0415,461400.0
2009-09-23 15:00:00,60.78,60.84,60.4,60.44,449500.0,42.0484,42.0899,41.7855,41.8132,449500.0
2009-09-23 15:30:00,60.46,60.59,60.27,60.54,1409700.0,41.827,41.917,41.6956,41.8824,1409700.0
2009-09-24 09:30:00,60.5,61.22,60.49,60.96,562600.0,41.8547,42.3528,41.8478,42.1729,562600.0
2009-09-24 10:00:00,60.96,61.15,60.68,60.79,708400.0,42.1729,42.3044,41.9792,42.0553,708400.0
2009-09-24 10:30:00,60.79,61.1,60.46,60.49,788400.0,42.0553,42.2698,41.827,41.8478,788400.0
2009-09-24 11:00:00,60.49,60.59,60.34,60.58,399600.0,41.8478,41.917,41.744,41.91,399600.0
2009-09-24 11:30:00,60.58,60.83,60.51,60.78,540900.0,41.91,42.083,41.8616,42.0484,540900.0
2009-09-24 12:00:00,60.78,60.87,60.48,60.5,192200.0,42.0484,42.1107,41.8409,41.8547,192200.0
2009-09-24 12:30:00,60.5,60.57,60.36,60.46,261200.0,41.8547,41.9031,41.7579,41.827,261200.0
2009-09-24 13:00:00,60.47,60.61,60.45,60.5,194000.0,41.8339,41.9308,41.8201,41.8547,194000.0
2009-09-24 13:30:00,60.5,60.58,60.44,60.45,275500.0,41.8547,41.91,41.8132,41.8201,275500.0
2009-09-24 14:00:00,60.45,60.55,60.38,60.5,376500.0,41.8201,41.8893,41.7717,41.8547,376500.0
2009-09-24 14:30:00,60.51,60.73,60.5,60.73,219400.0,41.8616,42.0138,41.8547,42.0138,219400.0
2009-09-24 15:00:00,60.73,60.76,60.54,60.64,267700.0,42.0138,42.0346,41.8824,41.9516,267700.0
2009-09-24 15:30:00,60.65,60.88,60.53,60.78,664300.0,41.9585,42.1176,41.8755,42.0484,664300.0
2009-09-25 09:30:00,60.69,61.17,60.37,60.86,606000.0,41.9861,42.3182,41.7648,42.1038,606000.0
2009-09-25 10:00:00,60.82,60.87,60.53,60.64,306100.0,42.0761,42.1107,41.8755,41.9516,306100.0
2009-09-25 10:30:00,60.64,60.7,60.54,60.65,287400.0,41.9516,41.9931,41.8824,41.9585,287400.0
2009-09-25 11:00:00,60.65,60.78,60.6,60.68,168800.0,41.9585,42.0484,41.9239,41.9792,168800.0
2009-09-25 11:30:00,60.67,60.78,60.57,60.74,456500.0,41.9723,42.0484,41.9031,42.0207,456500.0
2009-09-25 12:00:00,60.72,60.75,60.63,60.7,308500.0,42.0069,42.0277,41.9446,41.9931,308500.0
2009-09-25 12:30:00,60.7,60.75,60.53,60.53,137900.0,41.9931,42.0277,41.8755,41.8755,137900.0
2009-09-25 13:00:00,60.53,60.59,60.46,60.55,122500.0,41.8755,41.917,41.827,41.8893,122500.0
2009-09-25 13:30:00,60.55,60.75,60.54,60.74,202100.0,41.8893,42.0277,41.8824,42.0207,202100.0
2009-09-25 14:00:00,60.74,60.75,60.43,60.56,328900.0,42.0207,42.0277,41.8063,41.8962,328900.0
2009-09-25 14:30:00,60.55,60.64,60.5,60.59,238900.0,41.8893,41.9516,41.8547,41.917,238900.0
2009-09-25 15:00:00,60.6,60.61,60.47,60.59,285100.0,41.9239,41.9308,41.8339,41.917,285100.0
2009-09-25 15:30:00,60.59,60.59,60.22,60.34,1079400.0,41.917,41.917,41.661,41.744,1079400.0
2009-09-28 09:30:00,60.64,60.96,60.5,60.67,248100.0,41.9516,42.1729,41.8547,41.9723,248100.0
2009-09-28 10:00:00,60.67,61.1,60.64,61.05,377100.0,41.9723,42.2698,41.9516,42.2352,377100.0
2009-09-28 10:30:00,61.05,61.25,60.95,61.19,693800.0,42.2352,42.3736,42.166,42.3321,693800.0
2009-09-28 11:00:00,61.18,61.21,60.92,61.19,227600.0,42.3251,42.3459,42.1453,42.3321,227600.0
2009-09-28 11:30:00,61.17,61.48,61.17,61.3,259800.0,42.3182,42.5327,42.3182,42.4082,259800.0
2009-09-28 12:00:00,61.29,61.45,61.22,61.45,108600.0,42.4012,42.5119,42.3528,42.5119,108600.0
2009-09-28 12:30:00,61.43,61.45,61.28,61.3,116700.0,42.4981,42.5119,42.3943,42.4082,116700.0
2009-09-28 13:00:00,61.31,61.4,61.14,61.23,126300.0,42.4151,42.4773,42.2975,42.3597,126300.0
2009-09-28 13:30:00,61.23,61.31,60.97,60.99,329000.0,42.3597,42.4151,42.1799,42.1937,329000.0
2009-09-28 14:00:00,60.99,61.0,60.75,60.85,340500.0,42.1937,42.2006,42.0277,42.0968,340500.0
2009-09-28 14:30:00,60.85,60.86,60.64,60.66,227400.0,42.0968,42.1038,41.9516,41.9654,227400.0
2009-09-28 15:00:00,60.67,60.67,60.5,60.51,285300.0,41.9723,41.9723,41.8547,41.8616,285300.0
2009-09-28 15:30:00,60.52,60.59,60.41,60.46,801300.0,41.8685,41.917,41.7924,41.827,801300.0
2009-09-29 09:30:00,60.74,61.25,60.16,61.25,937200.0,42.0207,42.3736,41.6195,42.3736,937200.0
2009-09-29 10:00:00,61.23,61.23,60.75,61.12,475200.0,42.3597,42.3597,42.0277,42.2836,475200.0
2009-09-29 10:30:00,61.12,61.2,60.88,60.9,249700.0,42.2836,42.339,42.1176,42.1314,249700.0
2009-09-29 11:00:00,60.9,60.99,60.78,60.83,357400.0,42.1314,42.1937,42.0484,42.083,357400.0
2009-09-29 11:30:00,60.83,61.02,60.8,60.81,444600.0,42.083,42.2144,42.0622,42.0692,444600.0
2009-09-29 12:00:00,60.81,60.84,60.67,60.7,278800.0,42.0692,42.0899,41.9723,41.9931,278800.0
2009-09-29 12:30:00,60.72,60.77,60.67,60.77,169400.0,42.0069,42.0415,41.9723,42.0415,169400.0
2009-09-29 13:00:00,60.76,60.85,60.63,60.76,368400.0,42.0346,42.0968,41.9446,42.0346,368400.0
2009-09-29 13:30:00,60.76,60.76,60.61,60.7,155300.0,42.0346,42.0346,41.9308,41.9931,155300.0
2009-09-29 14:00:00,60.7,60.71,60.41,60.45,379000.0,41.9931,42.0,41.7924,41.8201,379000.0
2009-09-29 14:30:00,60.44,60.58,60.4,60.58,208800.0,41.8132,41.91,41.7855,41.91,208800.0
2009-09-29 15:00:00,60.59,60.71,60.52,60.54,300400.0,41.917,42.0,41.8685,41.8824,300400.0
2009-09-29 15:30:00,60.54,60.58,60.37,60.46,672800.0,41.8824,41.91,41.7648,41.827,672800.0
2009-09-30 09:30:00,60.5,60.67,59.78,59.8,800100.0,41.8547,41.9723,41.3566,41.3704,800100.0
2009-09-30 10:00:00,59.8,60.06,59.66,59.98,408400.0,41.3704,41.5503,41.2736,41.495,408400.0
2009-09-30 10:30:00,59.98,60.01,59.6,59.73,323000.0,41.495,41.5157,41.2321,41.322,323000.0
2009-09-30 11:00:00,59.72,59.89,59.72,59.82,235700.0,41.3151,41.4327,41.3151,41.3843,235700.0
2009-09-30 11:30:00,59.82,59.98,59.65,59.81,354200.0,41.3843,41.495,41.2667,41.3774,354200.0
2009-09-30 12:00:00,59.82,59.98,59.68,59.9,136600.0,41.3843,41.495,41.2874,41.4396,136600.0
2009-09-30 12:30:00,59.9,60.25,59.9,60.15,196700.0,41.4396,41.6818,41.4396,41.6126,196700.0
2009-09-30 13:00:00,60.15,60.45,60.13,60.36,273800.0,41.6126,41.8201,41.5987,41.7579,273800.0
2009-09-30 13:30:00,60.36,60.39,60.2,60.28,191400.0,41.7579,41.7786,41.6472,41.7025,191400.0
2009-09-30 14:00:00,60.27,60.3,60.19,60.26,124100.0,41.6956,41.7163,41.6402,41.6887,124100.0
2009-09-30 14:30:00,60.26,60.36,60.11,60.11,226800.0,41.6887,41.7579,41.5849,41.5849,226800.0
2009-09-30 15:00:00,60.11,60.12,59.78,59.96,483300.0,41.5849,41.5918,41.3566,41.4811,483300.0
2009-09-30 15:30:00,59.97,60.33,59.93,60.33,1044000.0,41.488,41.7371,41.4604,41.7371,1044000.0
2009-10-01 09:30:00,60.15,60.37,59.86,60.28,384800.0,41.6126,41.7648,41.4119,41.7025,384800.0
2009-10-01 10:00:00,60.27,60.44,59.77,59.79,560900.0,41.6956,41.8132,41.3497,41.3635,560900.0
2009-10-01 10:30:00,59.79,59.85,59.55,59.6,364500.0,41.3635,41.405,41.1975,41.2321,364500.0
2009-10-01 11:00:00,59.61,59.62,59.15,59.16,458500.0,41.239,41.2459,40.9208,40.9277,458500.0
2009-10-01 11:30:00,59.17,59.45,59.12,59.44,259200.0,40.9346,41.1283,40.9,41.1214,259200.0
2009-10-01 12:00:00,59.44,59.55,59.39,59.48,195400.0,41.1214,41.1975,41.0868,41.1491,195400.0
2009-10-01 12:30:00,59.5,59.51,59.34,59.37,106300.0,41.1629,41.1698,41.0522,41.073,106300.0
2009-10-01 13:00:00,59.39,59.41,59.05,59.18,247300.0,41.0868,41.1006,40.8516,40.9415,247300.0
2009-10-01 13:30:00,59.18,59.44,59.15,59.42,233700.0,40.9415,41.1214,40.9208,41.1075,233700.0
2009-10-01 14:00:00,59.43,59.55,59.33,59.48,224800.0,41.1145,41.1975,41.0453,41.1491,224800.0
2009-10-01 14:30:00,59.49,59.62,59.37,59.51,224500.0,41.156,41.2459,41.073,41.1698,224500.0
2009-10-01 15:00:00,59.52,59.67,59.46,59.61,316800.0,41.1767,41.2805,41.1352,41.239,316800.0
2009-10-01 15:30:00,59.61,59.69,59.0,59.0,1276800.0,41.239,41.2943,40.817,40.817,1276800.0
2009-10-02 09:30:00,58.82,59.26,58.65,59.13,469000.0,40.6925,40.9969,40.5748,40.9069,469000.0
2009-10-02 10:00:00,59.13,59.23,58.74,59.05,365200.0,40.9069,40.9761,40.6371,40.8516,365200.0
2009-10-02 10:30:00,59.03,59.11,58.91,58.96,322100.0,40.8377,40.8931,40.7547,40.7893,322100.0
2009-10-02 11:00:00,58.96,58.98,58.56,58.57,328200.0,40.7893,40.8031,40.5126,40.5195,328200.0
2009-10-02 11:30:00,58.56,58.67,58.36,58.52,317300.0,40.5126,40.5887,40.3742,40.4849,317300.0
2009-10-02 12:00:00,58.51,58.72,58.48,58.7,149600.0,40.478,40.6233,40.4572,40.6094,149600.0
2009-10-02 12:30:00,58.7,58.74,58.58,58.65,220000.0,40.6094,40.6371,40.5264,40.5748,220000.0
2009-10-02 13:00:00,58.65,58.73,58.57,58.6,182100.0,40.5748,40.6302,40.5195,40.5403,182100.0
2009-10-02 13:30:00,58.61,58.65,58.55,58.63,177900.0,40.5472,40.5748,40.5057,40.561,177900.0
2009-10-02 14:00:00,58.63,58.68,58.55,58.62,155400.0,40.561,40.5956,40.5057,40.5541,155400.0
2009-10-02 14:30:00,58.63,58.65,58.51,58.58,222000.0,40.561,40.5748,40.478,40.5264,222000.0
2009-10-02 15:00:00,58.59,58.71,58.55,58.6,247100.0,40.5333,40.6164,40.5057,40.5403,247100.0
2009-10-02 15:30:00,58.6,58.8,58.5,58.56,716300.0,40.5403,40.6786,40.4711,40.5126,716300.0
2009-10-05 09:30:00,58.77,58.77,58.01,58.55,424200.0,40.6579,40.6579,40.1321,40.5057,424200.0
2009-10-05 10:00:00,58.54,58.69,58.15,58.31,388700.0,40.4988,40.6025,40.2289,40.3396,388700.0
2009-10-05 10:30:00,58.31,58.43,58.29,58.38,298600.0,40.3396,40.4227,40.3258,40.3881,298600.0
2009-10-05 11:00:00,58.38,58.55,58.2,58.24,331100.0,40.3881,40.5057,40.2635,40.2912,331100.0
2009-10-05 11:30:00,58.23,58.53,58.2,58.49,249900.0,40.2843,40.4918,40.2635,40.4642,249900.0
2009-10-05 12:00:00,58.49,58.6,58.41,58.51,203000.0,40.4642,40.5403,40.4088,40.478,203000.0
2009-10-05 12:30:00,58.51,58.65,58.49,58.59,173100.0,40.478,40.5748,40.4642,40.5333,173100.0
2009-10-05 13:00:00,58.59,58.61,58.44,58.55,148500.0,40.5333,40.5472,40.4296,40.5057,148500.0
2009-10-05 13:30:00,58.54,58.55,58.36,58.49,209100.0,40.4988,40.5057,40.3742,40.4642,209100.0
2009-10-05 14:00:00,58.48,58.51,58.33,58.46,223700.0,40.4572,40.478,40.3535,40.4434,223700.0
2009-10-05 14:30:00,58.45,58.69,58.44,58.62,329100.0,40.4365,40.6025,40.4296,40.5541,329100.0
2009-10-05 15:00:00,58.61,58.75,58.6,58.74,356600.0,40.5472,40.644,40.5403,40.6371,356600.0
2009-10-05 15:30:00,58.73,58.79,58.32,58.32,964300.0,40.6302,40.6717,40.3466,40.3466,964300.0
2009-10-06 09:30:00,58.28,59.11,58.17,58.99,747900.0,40.3189,40.8931,40.2428,40.8101,747900.0
2009-10-06 10:00:00,58.99,59.37,58.99,59.06,504100.0,40.8101,41.073,40.8101,40.8585,504100.0
2009-10-06 10:30:00,59.06,59.29,58.97,59.01,275800.0,40.8585,41.0176,40.7962,40.8239,275800.0
2009-10-06 11:00:00,59.0,59.23,58.92,59.05,330100.0,40.817,40.9761,40.7616,40.8516,330100.0
2009-10-06 11:30:00,59.04,59.14,58.95,58.97,173600.0,40.8447,40.9138,40.7824,40.7962,173600.0
2009-10-06 12:00:00,58.97,59.11,58.95,59.07,151400.0,40.7962,40.8931,40.7824,40.8654,151400.0
2009-10-06 12:30:00,59.06,59.14,59.0,59.1,168200.0,40.8585,40.9138,40.817,40.8862,168200.0
2009-10-06 13:00:00,59.1,59.14,58.92,58.96,285500.0,40.8862,40.9138,40.7616,40.7893,285500.0
2009-10-06 13:30:00,58.96,58.96,58.77,58.8,213700.0,40.7893,40.7893,40.6579,40.6786,213700.0
2009-10-06 14:00:00,58.81,58.85,58.43,58.47,327300.0,40.6855,40.7132,40.4227,40.4503,327300.0
2009-10-06 14:30:00,58.46,58.84,58.42,58.69,304500.0,40.4434,40.7063,40.4157,40.6025,304500.0
2009-10-06 15:00:00,58.68,58.92,58.64,58.87,345300.0,40.5956,40.7616,40.5679,40.727,345300.0
2009-10-06 15:30:00,58.87,59.0,58.77,58.86,878600.0,40.727,40.817,40.6579,40.7201,878600.0
2009-10-07 09:30:00,58.72,58.87,58.38,58.46,585600.0,40.6233,40.727,40.3881,40.4434,585600.0
2009-10-07 10:00:00,58.47,58.6,58.4,58.51,262400.0,40.4503,40.5403,40.4019,40.478,262400.0
2009-10-07 10:30:00,58.51,58.55,58.4,58.5,185700.0,40.478,40.5057,40.4019,40.4711,185700.0
2009-10-07 11:00:00,58.51,58.57,58.39,58.46,203200.0,40.478,40.5195,40.395,40.4434,203200.0
2009-10-07 11:30:00,58.46,58.48,58.3,58.3,259700.0,40.4434,40.4572,40.3327,40.3327,259700.0
2009-10-07 12:00:00,58.3,58.5,58.3,58.5,573200.0,40.3327,40.4711,40.3327,40.4711,573200.0
2009-10-07 12:30:00,58.49,58.61,58.43,58.58,133500.0,40.4642,40.5472,40.4227,40.5264,133500.0
2009-10-07 13:00:00,58.58,58.59,58.44,58.54,150800.0,40.5264,40.5333,40.4296,40.4988,150800.0
2009-10-07 13:30:00,58.54,58.54,58.38,58.46,135200.0,40.4988,40.4988,40.3881,40.4434,135200.0
2009-10-07 14:00:00,58.46,58.51,58.38,58.48,191400.0,40.4434,40.478,40.3881,40.4572,191400.0
2009-10-07 14:30:00,58.47,58.55,58.43,58.52,206400.0,40.4503,40.5057,40.4227,40.4849,206400.0
2009-10-07 15:00:00,58.51,58.55,58.42,58.45,496300.0,40.478,40.5057,40.4157,40.4365,496300.0
2009-10-07 15:30:00,58.46,58.56,58.35,58.53,747100.0,40.4434,40.5126,40.3673,40.4918,747100.0
2009-10-08 09:30:00,58.97,59.44,58.74,59.16,666800.0,40.7962,41.1214,40.6371,40.9277,666800.0
2009-10-08 10:00:00,59.16,59.42,59.09,59.41,346100.0,40.9277,41.1075,40.8792,41.1006,346100.0
2009-10-08 10:30:00,59.4,59.42,59.2,59.27,333500.0,41.0937,41.1075,40.9553,41.0038,333500.0
2009-10-08 11:00:00,59.25,59.34,59.09,59.25,214200.0,40.9899,41.0522,40.8792,40.9899,214200.0
2009-10-08 11:30:00,59.25,59.4,59.15,59.17,217700.0,40.9899,41.0937,40.9208,40.9346,217700.0
2009-10-08 12:00:00,59.17,59.18,59.03,59.12,158200.0,40.9346,40.9415,40.8377,40.9,158200.0
2009-10-08 12:30:00,59.12,59.13,58.91,58.97,233900.0,40.9,40.9069,40.7547,40.7962,233900.0
2009-10-08 13:00:00,58.97,58.98,58.86,58.97,229300.0,40.7962,40.8031,40.7201,40.7962,229300.0
2009-10-08 13:30:00,58.97,59.02,58.8,58.85,201500.0,40.7962,40.8308,40.6786,40.7132,201500.0
2009-10-08 14:00:00,58.85,58.86,58.71,58.78,167600.0,40.7132,40.7201,40.6164,40.6648,167600.0
2009-10-08 14:30:00,58.79,59.06,58.78,59.01,266900.0,40.6717,40.8585,40.6648,40.8239,266900.0
2009-10-08 15:00:00,59.0,59.17,58.98,59.0,273700.0,40.817,40.9346,40.8031,40.817,273700.0
2009-10-08 15:30:00,59.0,59.4,58.77,58.87,865000.0,40.817,41.0937,40.6579,40.727,865000.0
2009-10-09 09:30:00,59.02,59.51,58.97,59.49,535900.0,40.8308,41.1698,40.7962,41.156,535900.0
2009-10-09 10:00:00,59.49,59.62,59.37,59.56,457200.0,41.156,41.2459,41.073,41.2044,457200.0
2009-10-09 10:30:00,59.57,59.61,59.34,59.46,362500.0,41.2113,41.239,41.0522,41.1352,362500.0
2009-10-09 11:00:00,59.45,59.46,59.26,59.39,230600.0,41.1283,41.1352,40.9969,41.0868,230600.0
2009-10-09 11:30:00,59.39,59.46,59.28,59.37,243600.0,41.0868,41.1352,41.0107,41.073,243600.0
2009-10-09 12:00:00,59.37,59.52,59.36,59.51,269100.0,41.073,41.1767,41.066,41.1698,269100.0
2009-10-09 12:30:00,59.51,59.65,59.48,59.65,233400.0,41.1698,41.2667,41.1491,41.2667,233400.0
2009-10-09 13:00:00,59.66,59.76,59.53,59.73,236100.0,41.2736,41.3428,41.1836,41.322,236100.0
2009-10-09 13:30:00,59.72,59.72,59.51,59.58,191300.0,41.3151,41.3151,41.1698,41.2182,191300.0
2009-10-09 14:00:00,59.57,59.61,59.47,59.51,187800.0,41.2113,41.239,41.1421,41.1698,187800.0
2009-10-09 14:30:00,59.5,59.53,59.38,59.39,170900.0,41.1629,41.1836,41.0799,41.0868,170900.0
2009-10-09 15:00:00,59.39,59.67,59.38,59.6,468300.0,41.0868,41.2805,41.0799,41.2321,468300.0
2009-10-09 15:30:00,59.6,59.61,59.34,59.43,598700.0,41.2321,41.239,41.0522,41.1145,598700.0
2009-10-12 09:30:00,60.03,60.4,59.85,60.06,705000.0,41.5296,41.7855,41.405,41.5503,705000.0
2009-10-12 10:00:00,60.06,60.16,60.0,60.15,318200.0,41.5503,41.6195,41.5088,41.6126,318200.0
2009-10-12 10:30:00,60.15,60.16,60.03,60.1,203400.0,41.6126,41.6195,41.5296,41.578,203400.0
2009-10-12 11:00:00,60.1,60.28,60.08,60.25,217800.0,41.578,41.7025,41.5641,41.6818,217800.0
2009-10-12 11:30:00,60.24,60.24,60.0,60.0,496900.0,41.6748,41.6748,41.5088,41.5088,496900.0
2009-10-12 12:00:00,60.0,60.01,59.74,59.75,245000.0,41.5088,41.5157,41.3289,41.3358,245000.0
2009-10-12 12:30:00,59.75,59.87,59.67,59.87,247800.0,41.3358,41.4189,41.2805,41.4189,247800.0
2009-10-12 13:00:00,59.87,59.96,59.85,59.93,150300.0,41.4189,41.4811,41.405,41.4604,150300.0
2009-10-12 13:30:00,59.93,59.98,59.85,59.89,170900.0,41.4604,41.495,41.405,41.4327,170900.0
2009-10-12 14:00:00,59.89,59.93,59.62,59.64,377100.0,41.4327,41.4604,41.2459,41.2597,377100.0
2009-10-12 14:30:00,59.65,59.78,59.5,59.76,544100.0,41.2667,41.3566,41.1629,41.3428,544100.0
2009-10-12 15:00:00,59.77,59.77,59.54,59.61,346700.0,41.3497,41.3497,41.1906,41.239,346700.0
2009-10-12 15:30:00,59.61,59.64,59.35,59.51,1008100.0,41.239,41.2597,41.0591,41.1698,1008100.0
2009-10-13 09:30:00,59.37,59.44,59.09,59.26,707000.0,41.073,41.1214,40.8792,40.9969,707000.0
2009-10-13 10:00:00,59.24,59.3,58.95,59.08,592400.0,40.983,41.0245,40.7824,40.8723,592400.0
2009-10-13 10:30:00,59.09,59.3,59.04,59.12,295100.0,40.8792,41.0245,40.8447,40.9,295100.0
2009-10-13 11:00:00,59.12,59.37,59.09,59.36,222700.0,40.9,41.073,40.8792,41.066,222700.0
2009-10-13 11:30:00,59.36,59.57,59.31,59.41,410000.0,41.066,41.2113,41.0314,41.1006,410000.0
2009-10-13 12:00:00,59.41,59.48,59.24,59.25,161000.0,41.1006,41.1491,40.983,40.9899,161000.0
2009-10-13 12:30:00,59.24,59.34,59.16,59.25,131300.0,40.983,41.0522,40.9277,40.9899,131300.0
2009-10-13 13:00:00,59.25,59.27,59.16,59.27,161500.0,40.9899,41.0038,40.9277,41.0038,161500.0
2009-10-13 13:30:00,59.27,59.44,59.26,59.37,286000.0,41.0038,41.1214,40.9969,41.073,286000.0
2009-10-13 14:00:00,59.38,59.38,59.11,59.27,220700.0,41.0799,41.0799,40.8931,41.0038,220700.0
2009-10-13 14:30:00,59.28,59.39,59.22,59.3,234100.0,41.0107,41.0868,40.9692,41.0245,234100.0
2009-10-13 15:00:00,59.29,59.4,59.27,59.3,330100.0,41.0176,41.0937,41.0038,41.0245,330100.0
2009-10-13 15:30:00,59.3,59.42,59.23,59.38,949200.0,41.0245,41.1075,40.9761,41.0799,949200.0
2009-10-14 09:30:00,59.51,59.84,59.35,59.81,492300.0,41.1698,41.3981,41.0591,41.3774,492300.0
2009-10-14 10:00:00,59.79,60.0,59.71,59.87,473300.0,41.3635,41.5088,41.3082,41.4189,473300.0
2009-10-14 10:30:00,59.87,59.99,59.82,59.98,196900.0,41.4189,41.5019,41.3843,41.495,196900.0
2009-10-14 11:00:00,59.99,60.01,59.94,60.01,308500.0,41.5019,41.5157,41.4673,41.5157,308500.0
2009-10-14 11:30:00,60.01,60.24,59.98,60.23,383800.0,41.5157,41.6748,41.495,41.6679,383800.0
2009-10-14 12:00:00,60.23,60.4,60.2,60.37,400900.0,41.6679,41.7855,41.6472,41.7648,400900.0
2009-10-14 12:30:00,60.35,60.6,60.35,60.54,321600.0,41.7509,41.9239,41.7509,41.8824,321600.0
2009-10-14 13:00:00,60.55,60.69,60.46,60.54,319600.0,41.8893,41.9861,41.827,41.8824,319600.0
2009-10-14 13:30:00,60.54,60.66,60.54,60.58,262500.0,41.8824,41.9654,41.8824,41.91,262500.0
2009-10-14 14:00:00,60.58,60.61,60.28,60.51,395000.0,41.91,41.9308,41.7025,41.8616,395000.0
2009-10-14 14:30:00,60.51,60.64,60.37,60.42,346300.0,41.8616,41.9516,41.7648,41.7994,346300.0
2009-10-14 15:00:00,60.43,60.62,60.42,60.61,658700.0,41.8063,41.9377,41.7994,41.9308,658700.0
2009-10-14 15:30:00,60.62,60.77,60.5,60.57,1413200.0,41.9377,42.0415,41.8547,41.9031,1413200.0
2009-10-15 09:30:00,60.38,61.07,60.35,61.0,1211100.0,41.7717,42.249,41.7509,42.2006,1211100.0
2009-10-15 10:00:00,60.98,61.05,60.83,60.92,479700.0,42.1868,42.2352,42.083,42.1453,479700.0
2009-10-15 10:30:00,60.93,61.05,60.86,60.97,272500.0,42.1522,42.2352,42.1038,42.1799,272500.0
2009-10-15 11:00:00,60.97,61.27,60.93,61.26,378900.0,42.1799,42.3874,42.1522,42.3805,378900.0
2009-10-15 11:30:00,61.25,61.72,61.23,61.46,704200.0,42.3736,42.6987,42.3597,42.5188,704200.0
2009-10-15 12:00:00,61.47,61.64,61.41,61.55,281200.0,42.5258,42.6434,42.4843,42.5811,281200.0
2009-10-15 12:30:00,61.56,61.63,61.49,61.55,248700.0,42.588,42.6365,42.5396,42.5811,248700.0
2009-10-15 13:00:00,61.54,61.73,61.53,61.71,228400.0,42.5742,42.7056,42.5673,42.6918,228400.0
2009-10-15 13:30:00,61.71,61.75,61.5,61.59,261800.0,42.6918,42.7195,42.5465,42.6088,261800.0
2009-10-15 14:00:00,61.58,61.61,61.24,61.31,495400.0,42.6019,42.6226,42.3666,42.4151,495400.0
2009-10-15 14:30:00,61.31,61.71,61.29,61.69,313400.0,42.4151,42.6918,42.4012,42.678,313400.0
2009-10-15 15:00:00,61.69,61.76,61.42,61.42,591700.0,42.678,42.7264,42.4912,42.4912,591700.0
2009-10-15 15:30:00,61.42,61.85,61.39,61.83,1073400.0,42.4912,42.7887,42.4704,42.7748,1073400.0
2009-10-16 09:30:00,61.68,61.74,61.16,61.31,1243600.0,42.671,42.7126,42.3113,42.4151,1243600.0
2009-10-16 10:00:00,61.29,61.36,61.03,61.06,468900.0,42.4012,42.4497,42.2214,42.2421,468900.0
2009-10-16 10:30:00,61.06,61.12,60.86,60.86,400600.0,42.2421,42.2836,42.1038,42.1038,400600.0
2009-10-16 11:00:00,60.86,61.02,60.75,60.81,352400.0,42.1038,42.2144,42.0277,42.0692,352400.0
2009-10-16 11:30:00,60.81,60.94,60.69,60.91,271600.0,42.0692,42.1591,41.9861,42.1383,271600.0
2009-10-16 12:00:00,60.91,61.07,60.89,61.04,232900.0,42.1383,42.249,42.1245,42.2283,232900.0
2009-10-16 12:30:00,61.04,61.09,60.9,60.93,205600.0,42.2283,42.2629,42.1314,42.1522,205600.0
2009-10-16 13:00:00,60.92,61.17,60.87,61.17,262800.0,42.1453,42.3182,42.1107,42.3182,262800.0
2009-10-16 13:30:00,61.17,61.44,61.12,61.4,242100.0,42.3182,42.505,42.2836,42.4773,242100.0
2009-10-16 14:00:00,61.41,61.47,61.31,61.43,293400.0,42.4843,42.5258,42.4151,42.4981,293400.0
2009-10-16 14:30:00,61.43,61.44,61.29,61.29,225900.0,42.4981,42.505,42.4012,42.4012,225900.0
2009-10-16 15:00:00,61.29,61.44,61.19,61.41,700000.0,42.4012,42.505,42.3321,42.4843,700000.0
2009-10-16 15:30:00,61.41,61.5,61.15,61.34,1002600.0,42.4843,42.5465,42.3044,42.4358,1002600.0
2009-10-19 09:30:00,59.77,60.35,59.5,60.2,1921800.0,41.3497,41.7509,41.1629,41.6472,1921800.0
2009-10-19 10:00:00,60.2,60.26,59.88,60.13,685700.0,41.6472,41.6887,41.4258,41.5987,685700.0
2009-10-19 10:30:00,60.13,60.63,60.0,60.46,769400.0,41.5987,41.9446,41.5088,41.827,769400.0
2009-10-19 11:00:00,60.48,60.55,60.33,60.44,444600.0,41.8409,41.8893,41.7371,41.8132,444600.0
2009-10-19 11:30:00,60.43,60.76,60.38,60.76,442400.0,41.8063,42.0346,41.7717,42.0346,442400.0
2009-10-19 12:00:00,60.76,60.9,60.62,60.81,363800.0,42.0346,42.1314,41.9377,42.0692,363800.0
2009-10-19 12:30:00,60.81,61.08,60.81,61.07,268400.0,42.0692,42.256,42.0692,42.249,268400.0
2009-10-19 13:00:00,61.06,61.2,60.57,60.61,601800.0,42.2421,42.339,41.9031,41.9308,601800.0
2009-10-19 13:30:00,60.61,60.7,60.33,60.42,582900.0,41.9308,41.9931,41.7371,41.7994,582900.0
2009-10-19 14:00:00,60.42,60.59,60.36,60.54,424200.0,41.7994,41.917,41.7579,41.8824,424200.0
2009-10-19 14:30:00,60.54,60.68,60.54,60.59,396600.0,41.8824,41.9792,41.8824,41.917,396600.0
2009-10-19 15:00:00,60.59,60.6,60.35,60.37,530600.0,41.917,41.9239,41.7509,41.7648,530600.0
2009-10-19 15:30:00,60.38,60.5,60.19,60.21,1568700.0,41.7717,41.8547,41.6402,41.6541,1568700.0
2009-10-20 09:30:00,59.64,59.9,59.02,59.31,1337700.0,41.2597,41.4396,40.8308,41.0314,1337700.0
2009-10-20 10:00:00,59.31,59.38,59.19,59.25,658000.0,41.0314,41.0799,40.9484,40.9899,658000.0
2009-10-20 10:30:00,59.26,59.39,59.15,59.24,452900.0,40.9969,41.0868,40.9208,40.983,452900.0
2009-10-20 11:00:00,59.23,59.27,59.11,59.19,371900.0,40.9761,41.0038,40.8931,40.9484,371900.0
2009-10-20 11:30:00,59.19,59.2,58.75,58.77,743700.0,40.9484,40.9553,40.644,40.6579,743700.0
2009-10-20 12:00:00,58.77,58.87,58.75,58.81,374700.0,40.6579,40.727,40.644,40.6855,374700.0
2009-10-20 12:30:00,58.82,58.9,58.75,58.84,338300.0,40.6925,40.7478,40.644,40.7063,338300.0
2009-10-20 13:00:00,58.84,58.89,58.8,58.83,297400.0,40.7063,40.7409,40.6786,40.6994,297400.0
2009-10-20 13:30:00,58.83,58.84,58.46,58.5,521700.0,40.6994,40.7063,40.4434,40.4711,521700.0
2009-10-20 14:00:00,58.5,58.68,58.47,58.61,674300.0,40.4711,40.5956,40.4503,40.5472,674300.0
2009-10-20 14:30:00,58.6,58.8,58.54,58.74,684700.0,40.5403,40.6786,40.4988,40.6371,684700.0
2009-10-20 15:00:00,58.74,58.74,58.45,58.63,772200.0,40.6371,40.6371,40.4365,40.561,772200.0
2009-10-20 15:30:00,58.64,58.76,58.03,58.12,2689000.0,40.5679,40.6509,40.1459,40.2082,2689000.0
2009-10-21 09:30:00,58.67,59.06,58.2,59.05,1102100.0,40.5887,40.8585,40.2635,40.8516,1102100.0
2009-10-21 10:00:00,59.04,59.68,59.02,59.54,985300.0,40.8447,41.2874,40.8308,41.1906,985300.0
2009-10-21 10:30:00,59.52,59.99,59.44,59.58,1096200.0,41.1767,41.5019,41.1214,41.2182,1096200.0
2009-10-21 11:00:00,59.59,59.7,59.4,59.51,749600.0,41.2252,41.3013,41.0937,41.1698,749600.0
2009-10-21 11:30:00,59.52,59.66,59.43,59.5,415800.0,41.1767,41.2736,41.1145,41.1629,415800.0
2009-10-21 12:00:00,59.51,59.59,59.34,59.4,327800.0,41.1698,41.2252,41.0522,41.0937,327800.0
2009-10-21 12:30:00,59.4,59.54,59.33,59.4,253300.0,41.0937,41.1906,41.0453,41.0937,253300.0
2009-10-21 13:00:00,59.41,59.45,59.36,59.41,286900.0,41.1006,41.1283,41.066,41.1006,286900.0
2009-10-21 13:30:00,59.4,59.67,59.38,59.65,462200.0,41.0937,41.2805,41.0799,41.2667,462200.0
2009-10-21 14:00:00,59.66,59.66,59.44,59.58,463000.0,41.2736,41.2736,41.1214,41.2182,463000.0
2009-10-21 14:30:00,59.57,59.84,59.52,59.73,688700.0,41.2113,41.3981,41.1767,41.322,688700.0
2009-10-21 15:00:00,59.73,59.8,59.37,59.5,2560300.0,41.322,41.3704,41.073,41.1629,2560300.0
2009-10-21 15:30:00,59.5,59.53,59.16,59.4,1687000.0,41.1629,41.1836,40.9277,41.0937,1687000.0
2009-10-22 09:30:00,57.78,57.78,56.04,56.24,4650700.0,39.973,39.973,38.7692,38.9076,4650700.0
2009-10-22 10:00:00,56.25,57.0,56.15,56.83,2452500.0,38.9145,39.4334,38.8453,39.3157,2452500.0
2009-10-22 10:30:00,56.83,57.15,56.71,56.89,1639000.0,39.3157,39.5371,39.2327,39.3573,1639000.0
2009-10-22 11:00:00,56.9,56.9,56.42,56.43,1350600.0,39.3642,39.3642,39.0321,39.039,1350600.0
2009-10-22 11:30:00,56.43,56.49,56.17,56.34,1114100.0,39.039,39.0805,38.8592,38.9768,1114100.0
2009-10-22 12:00:00,56.34,56.69,56.3,56.53,619100.0,38.9768,39.2189,38.9491,39.1082,619100.0
2009-10-22 12:30:00,56.54,56.89,56.51,56.76,676800.0,39.1151,39.3573,39.0944,39.2673,676800.0
2009-10-22 13:00:00,56.76,56.84,56.58,56.72,355700.0,39.2673,39.3227,39.1428,39.2396,355700.0
2009-10-22 13:30:00,56.72,56.86,56.66,56.85,876000.0,39.2396,39.3365,39.1981,39.3296,876000.0
2009-10-22 14:00:00,56.86,57.05,56.78,56.97,1099400.0,39.3365,39.4679,39.2812,39.4126,1099400.0
2009-10-22 14:30:00,56.97,57.0,56.7,56.9,905400.0,39.4126,39.4334,39.2258,39.3642,905400.0
2009-10-22 15:00:00,56.89,57.01,56.85,56.9,865800.0,39.3573,39.4403,39.3296,39.3642,865800.0
2009-10-22 15:30:00,56.91,56.92,56.68,56.84,2629500.0,39.3711,39.378,39.212,39.3227,2629500.0
2009-10-23 09:30:00,56.85,56.85,56.32,56.6,1315400.0,39.3296,39.3296,38.9629,39.1566,1315400.0
2009-10-23 10:00:00,56.56,56.71,56.35,56.55,802300.0,39.129,39.2327,38.9837,39.122,802300.0
2009-10-23 10:30:00,56.55,56.65,56.25,56.27,814600.0,39.122,39.1912,38.9145,38.9283,814600.0
2009-10-23 11:00:00,56.27,56.29,55.75,55.85,895200.0,38.9283,38.9422,38.5686,38.6378,895200.0
2009-10-23 11:30:00,55.85,56.22,55.81,56.08,716400.0,38.6378,38.8937,38.6101,38.7969,716400.0
2009-10-23 12:00:00,56.11,56.24,56.08,56.22,275900.0,38.8176,38.9076,38.7969,38.8937,275900.0
2009-10-23 12:30:00,56.23,56.36,56.08,56.24,427000.0,38.9007,38.9906,38.7969,38.9076,427000.0
2009-10-23 13:00:00,56.24,56.24,55.85,55.86,379200.0,38.9076,38.9076,38.6378,38.6447,379200.0
2009-10-23 13:30:00,55.85,56.11,55.75,56.04,550800.0,38.6378,38.8176,38.5686,38.7692,550800.0
2009-10-23 14:00:00,56.05,56.16,55.93,56.16,388300.0,38.7761,38.8522,38.6931,38.8522,388300.0
2009-10-23 14:30:00,56.15,56.28,56.02,56.13,583500.0,38.8453,38.9353,38.7554,38.8315,583500.0
2009-10-23 15:00:00,56.13,56.21,55.93,56.04,452900.0,38.8315,38.8868,38.6931,38.7692,452900.0
2009-10-23 15:30:00,56.04,56.23,55.92,56.17,1332400.0,38.7692,38.9007,38.6862,38.8592,1332400.0
2009-10-26 09:30:00,56.19,56.62,55.8,55.83,937300.0,38.873,39.1705,38.6032,38.6239,937300.0
2009-10-26 10:00:00,55.83,55.9,55.74,55.83,616500.0,38.6239,38.6724,38.5617,38.6239,616500.0
2009-10-26 10:30:00,55.82,55.88,55.2,55.4,1183800.0,38.617,38.6585,38.1881,38.3265,1183800.0
2009-10-26 11:00:00,55.4,55.41,54.59,54.78,1288200.0,38.3265,38.3334,37.7661,37.8975,1288200.0
2009-10-26 11:30:00,54.78,54.81,54.4,54.58,1376400.0,37.8975,37.9183,37.6346,37.7592,1376400.0
2009-10-26 12:00:00,54.58,54.7,54.37,54.67,653600.0,37.7592,37.8422,37.6139,37.8214,653600.0
2009-10-26 12:30:00,54.66,54.67,54.34,54.45,395800.0,37.8145,37.8214,37.5931,37.6692,395800.0
2009-10-26 13:00:00,54.45,54.5,54.2,54.2,606200.0,37.6692,37.7038,37.4963,37.4963,606200.0
2009-10-26 13:30:00,54.2,54.42,54.16,54.23,434400.0,37.4963,37.6485,37.4686,37.517,434400.0
2009-10-26 14:00:00,54.23,54.32,54.07,54.09,589400.0,37.517,37.5793,37.4063,37.4202,589400.0
2009-10-26 14:30:00,54.1,54.3,54.08,54.22,1024600.0,37.4271,37.5655,37.4133,37.5101,1024600.0
2009-10-26 15:00:00,54.24,54.41,54.18,54.25,913700.0,37.524,37.6416,37.4824,37.5309,913700.0
2009-10-26 15:30:00,54.26,54.63,54.23,54.29,1415700.0,37.5378,37.7938,37.517,37.5585,1415700.0
2009-10-27 09:30:00,54.02,54.3,53.8,54.07,1159800.0,37.3718,37.5655,37.2196,37.4063,1159800.0
2009-10-27 10:00:00,54.06,54.48,53.82,54.39,1110500.0,37.3994,37.69,37.2334,37.6277,1110500.0
2009-10-27 10:30:00,54.39,54.85,54.33,54.4,928700.0,37.6277,37.946,37.5862,37.6346,928700.0
2009-10-27 11:00:00,54.4,54.74,54.38,54.71,590200.0,37.6346,37.8699,37.6208,37.8491,590200.0
2009-10-27 11:30:00,54.72,54.78,54.54,54.56,318100.0,37.856,37.8975,37.7315,37.7453,318100.0
2009-10-27 12:00:00,54.57,54.75,54.54,54.67,200700.0,37.7523,37.8768,37.7315,37.8214,200700.0
2009-10-27 12:30:00,54.66,54.68,54.42,54.42,383900.0,37.8145,37.8284,37.6485,37.6485,383900.0
2009-10-27 13:00:00,54.42,54.5,54.19,54.24,340900.0,37.6485,37.7038,37.4894,37.524,340900.0
2009-10-27 13:30:00,54.23,54.51,54.23,54.44,353700.0,37.517,37.7107,37.517,37.6623,353700.0
2009-10-27 14:00:00,54.44,54.56,54.24,54.51,486900.0,37.6623,37.7453,37.524,37.7107,486900.0
2009-10-27 14:30:00,54.51,54.6,54.4,54.6,458800.0,37.7107,37.773,37.6346,37.773,458800.0
2009-10-27 15:00:00,54.59,54.59,54.32,54.52,618100.0,37.7661,37.7661,37.5793,37.7177,618100.0
2009-10-27 15:30:00,54.52,54.58,54.24,54.4,1283900.0,37.7177,37.7592,37.524,37.6346,1283900.0
2009-10-28 09:30:00,54.34,54.79,54.25,54.41,588500.0,37.5931,37.9045,37.5309,37.6416,588500.0
2009-10-28 10:00:00,54.41,54.41,54.07,54.29,549900.0,37.6416,37.6416,37.4063,37.5585,549900.0
2009-10-28 10:30:00,54.29,54.48,54.22,54.39,456100.0,37.5585,37.69,37.5101,37.6277,456100.0
2009-10-28 11:00:00,54.39,54.4,54.2,54.29,463200.0,37.6277,37.6346,37.4963,37.5585,463200.0
2009-10-28 11:30:00,54.29,54.39,54.25,54.3,269700.0,37.5585,37.6277,37.5309,37.5655,269700.0
2009-10-28 12:00:00,54.3,54.42,54.25,54.32,222900.0,37.5655,37.6485,37.5309,37.5793,222900.0
2009-10-28 12:30:00,54.32,54.37,54.09,54.22,286800.0,37.5793,37.6139,37.4202,37.5101,286800.0
2009-10-28 13:00:00,54.21,54.46,54.21,54.31,253700.0,37.5032,37.6762,37.5032,37.5724,253700.0
2009-10-28 13:30:00,54.3,54.31,54.15,54.24,179400.0,37.5655,37.5724,37.4617,37.524,179400.0
2009-10-28 14:00:00,54.23,54.32,54.09,54.14,290600.0,37.517,37.5793,37.4202,37.4548,290600.0
2009-10-28 14:30:00,54.15,54.25,54.05,54.22,291000.0,37.4617,37.5309,37.3925,37.5101,291000.0
2009-10-28 15:00:00,54.21,54.25,54.1,54.19,374600.0,37.5032,37.5309,37.4271,37.4894,374600.0
2009-10-28 15:30:00,54.18,54.21,53.7,53.7,1689500.0,37.4824,37.5032,37.1504,37.1504,1689500.0
2009-10-29 09:30:00,54.3,54.54,53.93,54.4,932800.0,37.5655,37.7315,37.3095,37.6346,932800.0
2009-10-29 10:00:00,54.39,54.63,54.38,54.49,546100.0,37.6277,37.7938,37.6208,37.6969,546100.0
2009-10-29 10:30:00,54.5,54.52,54.27,54.29,444300.0,37.7038,37.7177,37.5447,37.5585,444300.0
2009-10-29 11:00:00,54.29,54.37,54.18,54.35,562500.0,37.5585,37.6139,37.4824,37.6001,562500.0
2009-10-29 11:30:00,54.36,54.41,54.28,54.39,190200.0,37.607,37.6416,37.5516,37.6277,190200.0
2009-10-29 12:00:00,54.4,54.53,54.32,54.34,333100.0,37.6346,37.7246,37.5793,37.5931,333100.0
2009-10-29 12:30:00,54.34,54.53,54.33,54.41,309200.0,37.5931,37.7246,37.5862,37.6416,309200.0
2009-10-29 13:00:00,54.41,54.5,54.32,54.44,161100.0,37.6416,37.7038,37.5793,37.6623,161100.0
2009-10-29 13:30:00,54.44,54.54,54.37,54.45,232600.0,37.6623,37.7315,37.6139,37.6692,232600.0
2009-10-29 14:00:00,54.46,54.56,54.33,54.51,338100.0,37.6762,37.7453,37.5862,37.7107,338100.0
2009-10-29 14:30:00,54.51,54.56,54.44,54.5,505400.0,37.7107,37.7453,37.6623,37.7038,505400.0
2009-10-29 15:00:00,54.5,54.57,54.35,54.35,751400.0,37.7038,37.7523,37.6001,37.6001,751400.0
2009-10-29 15:30:00,54.35,54.42,54.22,54.29,1079600.0,37.6001,37.6485,37.5101,37.5585,1079600.0
2009-10-30 09:30:00,54.11,54.74,54.11,54.56,684900.0,37.434,37.8699,37.434,37.7453,684900.0
2009-10-30 10:00:00,54.54,54.84,54.5,54.51,399200.0,37.7315,37.939,37.7038,37.7107,399200.0
2009-10-30 10:30:00,54.53,54.75,54.5,54.74,440400.0,37.7246,37.8768,37.7038,37.8699,440400.0
2009-10-30 11:00:00,54.74,54.81,54.58,54.61,418300.0,37.8699,37.9183,37.7592,37.7799,418300.0
2009-10-30 11:30:00,54.6,54.63,54.36,54.46,423300.0,37.773,37.7938,37.607,37.6762,423300.0
2009-10-30 12:00:00,54.45,54.56,54.23,54.26,285400.0,37.6692,37.7453,37.517,37.5378,285400.0
2009-10-30 12:30:00,54.26,54.65,54.04,54.23,360900.0,37.5378,37.8076,37.3856,37.517,360900.0
2009-10-30 13:00:00,54.22,54.25,53.91,54.12,301800.0,37.5101,37.5309,37.2957,37.4409,301800.0
2009-10-30 13:30:00,54.12,54.13,52.91,53.51,3210700.0,37.4409,37.4479,36.6038,37.0189,3210700.0
2009-10-30 14:00:00,53.51,53.81,53.48,53.57,1047100.0,37.0189,37.2265,36.9982,37.0604,1047100.0
2009-10-30 14:30:00,53.56,53.84,53.54,53.8,512800.0,37.0535,37.2472,37.0397,37.2196,512800.0
2009-10-30 15:00:00,53.8,53.85,53.64,53.8,798200.0,37.2196,37.2541,37.1089,37.2196,798200.0
2009-10-30 15:30:00,53.8,54.01,53.57,53.62,1655100.0,37.2196,37.3648,37.0604,37.095,1655100.0
2009-11-02 09:30:00,52.87,53.39,52.69,53.17,1610400.0,36.5762,36.9359,36.4516,36.7837,1610400.0
2009-11-02 10:00:00,53.19,53.64,53.15,53.54,756500.0,36.7975,37.1089,36.7699,37.0397,756500.0
2009-11-02 10:30:00,53.54,53.83,53.52,53.64,697700.0,37.0397,37.2403,37.0258,37.1089,697700.0
2009-11-02 11:00:00,53.64,53.77,53.5,53.64,426000.0,37.1089,37.1988,37.012,37.1089,426000.0
2009-11-02 11:30:00,53.63,53.65,53.51,53.52,326500.0,37.1019,37.1158,37.0189,37.0258,326500.0
2009-11-02 12:00:00,53.52,53.53,53.34,53.4,377800.0,37.0258,37.0328,36.9013,36.9428,377800.0
2009-11-02 12:30:00,53.4,53.45,52.92,53.01,693500.0,36.9428,36.9774,36.6108,36.673,693500.0
2009-11-02 13:00:00,53.0,53.18,52.95,53.01,858900.0,36.6661,36.7906,36.6315,36.673,858900.0
2009-11-02 13:30:00,53.0,53.0,52.66,52.68,597000.0,36.6661,36.6661,36.4309,36.4447,597000.0
2009-11-02 14:00:00,52.69,52.71,52.48,52.64,555400.0,36.4516,36.4655,36.3064,36.4171,555400.0
2009-11-02 14:30:00,52.64,52.72,52.56,52.59,462600.0,36.4171,36.4724,36.3617,36.3825,462600.0
2009-11-02 15:00:00,52.59,52.65,52.42,52.51,889100.0,36.3825,36.424,36.2649,36.3271,889100.0
2009-11-02 15:30:00,52.52,52.66,52.17,52.41,1602500.0,36.334,36.4309,36.0919,36.2579,1602500.0
2009-11-03 09:30:00,52.28,52.45,52.0,52.24,900100.0,36.168,36.2856,35.9743,36.1403,900100.0
2009-11-03 10:00:00,52.25,52.66,52.22,52.36,805700.0,36.1472,36.4309,36.1265,36.2233,805700.0
2009-11-03 10:30:00,52.35,52.45,52.32,52.41,389000.0,36.2164,36.2856,36.1957,36.2579,389000.0
2009-11-03 11:00:00,52.4,52.41,52.13,52.2,472600.0,36.251,36.2579,36.0642,36.1127,472600.0
2009-11-03 11:30:00,52.21,52.46,52.21,52.46,334900.0,36.1196,36.2925,36.1196,36.2925,334900.0
2009-11-03 12:00:00,52.45,52.75,52.44,52.67,388900.0,36.2856,36.4932,36.2787,36.4378,388900.0
2009-11-03 12:30:00,52.67,52.87,52.64,52.65,310800.0,36.4378,36.5762,36.4171,36.424,310800.0
2009-11-03 13:00:00,52.66,52.72,52.57,52.59,218900.0,36.4309,36.4724,36.3686,36.3825,218900.0
2009-11-03 13:30:00,52.59,52.69,52.57,52.64,182600.0,36.3825,36.4516,36.3686,36.4171,182600.0
2009-11-03 14:00:00,52.63,52.74,52.61,52.65,313100.0,36.4101,36.4862,36.3963,36.424,313100.0
2009-11-03 14:30:00,52.66,52.7,52.52,52.59,395700.0,36.4309,36.4586,36.334,36.3825,395700.0
2009-11-03 15:00:00,52.58,52.65,52.54,52.64,334000.0,36.3755,36.424,36.3479,36.4171,334000.0
2009-11-03 15:30:00,52.65,52.73,52.43,52.52,1338200.0,36.424,36.4793,36.2718,36.334,1338200.0
2009-11-04 09:30:00,52.49,52.87,52.25,52.78,656600.0,36.3133,36.5762,36.1472,36.5139,656600.0
2009-11-04 10:00:00,52.77,52.81,52.33,52.36,755000.0,36.507,36.5347,36.2026,36.2233,755000.0
2009-11-04 10:30:00,52.36,52.4,52.13,52.13,679500.0,36.2233,36.251,36.0642,36.0642,679500.0
2009-11-04 11:00:00,52.13,52.18,51.72,52.01,1451000.0,36.0642,36.0988,35.7806,35.9812,1451000.0
2009-11-04 11:30:00,52.0,52.23,51.93,52.19,612600.0,35.9743,36.1334,35.9259,36.1057,612600.0
2009-11-04 12:00:00,52.18,52.23,51.97,52.01,296400.0,36.0988,36.1334,35.9535,35.9812,296400.0
2009-11-04 12:30:00,52.0,52.09,51.93,52.09,351700.0,35.9743,36.0366,35.9259,36.0366,351700.0
2009-11-04 13:00:00,52.08,52.24,52.06,52.24,260200.0,36.0296,36.1403,36.0158,36.1403,260200.0
2009-11-04 13:30:00,52.24,52.39,52.23,52.34,306300.0,36.1403,36.2441,36.1334,36.2095,306300.0
2009-11-04 14:00:00,52.34,52.48,52.18,52.22,524400.0,36.2095,36.3064,36.0988,36.1265,524400.0
2009-11-04 14:30:00,52.19,52.55,52.15,52.5,371000.0,36.1057,36.3548,36.0781,36.3202,371000.0
2009-11-04 15:00:00,52.49,52.52,52.36,52.39,440600.0,36.3133,36.334,36.2233,36.2441,440600.0
2009-11-04 15:30:00,52.39,52.4,52.05,52.12,1233700.0,36.2441,36.251,36.0089,36.0573,1233700.0
2009-11-05 09:30:00,53.02,53.75,52.77,53.64,972200.0,36.6799,37.185,36.507,37.1089,972200.0
2009-11-05 10:00:00,53.65,53.91,53.59,53.69,837600.0,37.1158,37.2957,37.0743,37.1435,837600.0
2009-11-05 10:30:00,53.69,54.01,53.65,53.97,744900.0,37.1435,37.3648,37.1158,37.3372,744900.0
2009-11-05 11:00:00,53.98,54.18,53.87,54.16,438700.0,37.3441,37.4824,37.268,37.4686,438700.0
2009-11-05 11:30:00,54.17,54.17,53.92,53.92,364700.0,37.4755,37.4755,37.3026,37.3026,364700.0
2009-11-05 12:00:00,53.93,53.98,53.85,53.93,410100.0,37.3095,37.3441,37.2541,37.3095,410100.0
2009-11-05 12:30:00,53.92,54.02,53.85,54.0,231500.0,37.3026,37.3718,37.2541,37.3579,231500.0
2009-11-05 13:00:00,54.01,54.2,53.9,54.06,350800.0,37.3648,37.4963,37.2887,37.3994,350800.0
2009-11-05 13:30:00,54.06,54.22,54.06,54.12,391800.0,37.3994,37.5101,37.3994,37.4409,391800.0
2009-11-05 14:00:00,54.13,54.18,54.03,54.15,323400.0,37.4479,37.4824,37.3787,37.4617,323400.0
2009-11-05 14:30:00,54.16,54.23,54.08,54.2,337400.0,37.4686,37.517,37.4133,37.4963,337400.0
2009-11-05 15:00:00,54.21,54.32,54.2,54.24,610300.0,37.5032,37.5793,37.4963,37.524,610300.0
2009-11-05 15:30:00,54.24,54.24,53.92,54.07,1148400.0,37.524,37.524,37.3026,37.4063,1148400.0
2009-11-06 09:30:00,54.35,54.79,53.87,54.56,852800.0,37.6001,37.9045,37.268,37.7453,852800.0
2009-11-06 10:00:00,54.56,54.64,54.45,54.5,445900.0,37.7453,37.8007,37.6692,37.7038,445900.0
2009-11-06 10:30:00,54.51,54.53,54.12,54.14,427800.0,37.7107,37.7246,37.4409,37.4548,427800.0
2009-11-06 11:00:00,54.15,54.31,54.14,54.31,325900.0,37.4617,37.5724,37.4548,37.5724,325900.0
2009-11-06 11:30:00,54.3,54.46,54.29,54.46,241100.0,37.5655,37.6762,37.5585,37.6762,241100.0
2009-11-06 12:00:00,54.46,54.55,54.38,54.53,357500.0,37.6762,37.7384,37.6208,37.7246,357500.0
2009-11-06 12:30:00,54.53,54.54,54.35,54.37,313400.0,37.7246,37.7315,37.6001,37.6139,313400.0
2009-11-06 13:00:00,54.37,54.52,54.32,54.42,176700.0,37.6139,37.7177,37.5793,37.6485,176700.0
2009-11-06 13:30:00,54.42,54.59,54.42,54.51,351500.0,37.6485,37.7661,37.6485,37.7107,351500.0
2009-11-06 14:00:00,54.51,54.59,54.45,54.56,220800.0,37.7107,37.7661,37.6692,37.7453,220800.0
2009-11-06 14:30:00,54.56,54.69,54.54,54.66,263900.0,37.7453,37.8353,37.7315,37.8145,263900.0
2009-11-06 15:00:00,54.66,54.94,54.6,54.93,346000.0,37.8145,38.0082,37.773,38.0013,346000.0
2009-11-06 15:30:00,54.93,54.93,54.68,54.73,656200.0,38.0013,38.0013,37.8284,37.8629,656200.0
2009-11-09 09:30:00,54.67,54.91,54.6,54.79,570200.0,37.8214,37.9875,37.773,37.9045,570200.0
2009-11-09 10:00:00,54.8,55.0,54.8,54.99,405000.0,37.9114,38.0497,37.9114,38.0428,405000.0
2009-11-09 10:30:00,54.99,55.07,54.86,54.87,416100.0,38.0428,38.0982,37.9529,37.9598,416100.0
2009-11-09 11:00:00,54.87,55.13,54.81,54.85,294800.0,37.9598,38.1397,37.9183,37.946,294800.0
2009-11-09 11:30:00,54.85,54.87,54.71,54.71,265000.0,37.946,37.9598,37.8491,37.8491,265000.0
2009-11-09 12:00:00,54.71,54.81,54.61,54.61,262500.0,37.8491,37.9183,37.7799,37.7799,262500.0
2009-11-09 12:30:00,54.62,54.77,54.6,54.66,287400.0,37.7868,37.8906,37.773,37.8145,287400.0
2009-11-09 13:00:00,54.66,54.71,54.52,54.62,585900.0,37.8145,37.8491,37.7177,37.7868,585900.0
2009-11-09 13:30:00,54.62,54.71,54.58,54.67,394100.0,37.7868,37.8491,37.7592,37.8214,394100.0
2009-11-09 14:00:00,54.67,54.69,54.51,54.57,288800.0,37.8214,37.8353,37.7107,37.7523,288800.0
2009-11-09 14:30:00,54.56,54.69,54.56,54.66,278200.0,37.7453,37.8353,37.7453,37.8145,278200.0
2009-11-09 15:00:00,54.67,54.74,54.62,54.69,389200.0,37.8214,37.8699,37.7868,37.8353,389200.0
2009-11-09 15:30:00,54.68,54.89,54.58,54.89,1096500.0,37.8284,37.9736,37.7592,37.9736,1096500.0
2009-11-10 09:30:00,54.85,54.95,54.6,54.7,778900.0,37.946,38.0151,37.773,37.8422,778900.0
2009-11-10 10:00:00,54.7,54.97,54.57,54.59,499000.0,37.8422,38.029,37.7523,37.7661,499000.0
2009-11-10 10:30:00,54.59,54.65,54.43,54.49,523600.0,37.7661,37.8076,37.6554,37.6969,523600.0
2009-11-10 11:00:00,54.48,54.61,54.29,54.33,506400.0,37.69,37.7799,37.5585,37.5862,506400.0
2009-11-10 11:30:00,54.32,54.34,54.2,54.3,418200.0,37.5793,37.5931,37.4963,37.5655,418200.0
2009-11-10 12:00:00,54.3,54.33,54.17,54.18,384300.0,37.5655,37.5862,37.4755,37.4824,384300.0
2009-11-10 12:30:00,54.17,54.23,54.04,54.19,431700.0,37.4755,37.517,37.3856,37.4894,431700.0
2009-11-10 13:00:00,54.19,54.27,54.11,54.12,395200.0,37.4894,37.5447,37.434,37.4409,395200.0
2009-11-10 13:30:00,54.12,54.12,53.81,53.84,691800.0,37.4409,37.4409,37.2265,37.2472,691800.0
2009-11-10 14:00:00,53.84,54.17,53.84,53.99,904400.0,37.2472,37.4755,37.2472,37.351,904400.0
2009-11-10 14:30:00,54.0,54.18,53.99,54.12,512400.0,37.3579,37.4824,37.351,37.4409,512400.0
2009-11-10 15:00:00,54.12,54.19,54.02,54.07,561500.0,37.4409,37.4894,37.3718,37.4063,561500.0
2009-11-10 15:30:00,54.07,54.11,53.93,54.09,1291700.0,37.4063,37.434,37.3095,37.4202,1291700.0
2009-11-11 09:30:00,54.17,54.65,54.16,54.58,435900.0,37.4755,37.8076,37.4686,37.7592,435900.0
2009-11-11 10:00:00,54.57,54.63,54.45,54.54,429300.0,37.7523,37.7938,37.6692,37.7315,429300.0
2009-11-11 10:30:00,54.55,54.56,54.39,54.42,452000.0,37.7384,37.7453,37.6277,37.6485,452000.0
2009-11-11 11:00:00,54.41,54.42,54.22,54.31,340200.0,37.6416,37.6485,37.5101,37.5724,340200.0
2009-11-11 11:30:00,54.3,54.45,54.27,54.43,201600.0,37.5655,37.6692,37.5447,37.6554,201600.0
2009-11-11 12:00:00,54.43,54.55,54.31,54.35,263400.0,37.6554,37.7384,37.5724,37.6001,263400.0
2009-11-11 12:30:00,54.37,54.62,54.37,54.45,203700.0,37.6139,37.7868,37.6139,37.6692,203700.0
2009-11-11 13:00:00,54.46,54.58,54.44,54.55,195900.0,37.6762,37.7592,37.6623,37.7384,195900.0
2009-11-11 13:30:00,54.55,54.61,54.45,54.49,322000.0,37.7384,37.7799,37.6692,37.6969,322000.0
2009-11-11 14:00:00,54.49,54.74,54.48,54.71,273500.0,37.6969,37.8699,37.69,37.8491,273500.0
2009-11-11 14:30:00,54.71,54.85,54.7,54.8,241700.0,37.8491,37.946,37.8422,37.9114,241700.0
2009-11-11 15:00:00,54.8,54.82,54.7,54.75,314300.0,37.9114,37.9252,37.8422,37.8768,314300.0
2009-11-11 15:30:00,54.74,54.84,54.71,54.78,714600.0,37.8699,37.939,37.8491,37.8975,714600.0
2009-11-12 09:30:00,55.2,55.57,54.82,55.51,745400.0,38.1881,38.4441,37.9252,38.4026,745400.0
2009-11-12 10:00:00,55.51,55.75,55.38,55.73,429200.0,38.4026,38.5686,38.3126,38.5548,429200.0
2009-11-12 10:30:00,55.74,55.81,55.64,55.66,542800.0,38.5617,38.6101,38.4925,38.5063,542800.0
2009-11-12 11:00:00,55.66,55.71,55.51,55.57,515200.0,38.5063,38.5409,38.4026,38.4441,515200.0
2009-11-12 11:30:00,55.58,55.58,55.43,55.56,439600.0,38.451,38.451,38.3472,38.4371,439600.0
2009-11-12 12:00:00,55.56,55.57,55.35,55.4,227800.0,38.4371,38.4441,38.2919,38.3265,227800.0
2009-11-12 12:30:00,55.39,55.53,55.37,55.38,249900.0,38.3195,38.4164,38.3057,38.3126,249900.0
2009-11-12 13:00:00,55.38,55.4,55.16,55.23,354800.0,38.3126,38.3265,38.1604,38.2088,354800.0
2009-11-12 13:30:00,55.22,55.36,55.15,55.2,284500.0,38.2019,38.2988,38.1535,38.1881,284500.0
2009-11-12 14:00:00,55.2,55.32,55.17,55.28,111700.0,38.1881,38.2711,38.1673,38.2434,111700.0
2009-11-12 14:30:00,55.28,55.37,55.26,55.37,164600.0,38.2434,38.3057,38.2296,38.3057,164600.0
2009-11-12 15:00:00,55.36,55.49,55.3,55.44,368000.0,38.2988,38.3887,38.2573,38.3541,368000.0
2009-11-12 15:30:00,55.44,55.45,55.2,55.25,1040200.0,38.3541,38.361,38.1881,38.2227,1040200.0
2009-11-13 09:30:00,55.42,55.46,55.18,55.3,681000.0,38.3403,38.368,38.1743,38.2573,681000.0
2009-11-13 10:00:00,55.3,55.64,55.25,55.49,501700.0,38.2573,38.4925,38.2227,38.3887,501700.0
2009-11-13 10:30:00,55.47,55.59,55.38,55.51,266400.0,38.3749,38.4579,38.3126,38.4026,266400.0
2009-11-13 11:00:00,55.5,55.6,55.42,55.52,203000.0,38.3956,38.4648,38.3403,38.4095,203000.0
2009-11-13 11:30:00,55.52,55.58,55.32,55.36,352700.0,38.4095,38.451,38.2711,38.2988,352700.0
2009-11-13 12:00:00,55.36,55.64,55.35,55.54,224000.0,38.2988,38.4925,38.2919,38.4233,224000.0
2009-11-13 12:30:00,55.55,55.63,55.42,55.53,232300.0,38.4302,38.4856,38.3403,38.4164,232300.0
2009-11-13 13:00:00,55.53,55.55,55.35,55.4,254600.0,38.4164,38.4302,38.2919,38.3265,254600.0
2009-11-13 13:30:00,55.41,55.43,55.33,55.4,269000.0,38.3334,38.3472,38.278,38.3265,269000.0
2009-11-13 14:00:00,55.4,55.42,55.3,55.33,298400.0,38.3265,38.3403,38.2573,38.278,298400.0
2009-11-13 14:30:00,55.33,55.39,55.3,55.35,341800.0,38.278,38.3195,38.2573,38.2919,341800.0
2009-11-13 15:00:00,55.35,55.52,55.35,55.43,350000.0,38.2919,38.4095,38.2919,38.3472,350000.0
2009-11-13 15:30:00,55.44,55.54,55.36,55.41,785800.0,38.3541,38.4233,38.2988,38.3334,785800.0
2009-11-16 09:30:00,55.5,55.61,55.25,55.51,533600.0,38.3956,38.4717,38.2227,38.4026,533600.0
2009-11-16 10:00:00,55.5,55.84,55.46,55.72,463500.0,38.3956,38.6309,38.368,38.5478,463500.0
2009-11-16 10:30:00,55.72,55.85,55.62,55.84,303300.0,38.5478,38.6378,38.4787,38.6309,303300.0
2009-11-16 11:00:00,55.84,56.03,55.83,56.01,453800.0,38.6309,38.7623,38.6239,38.7485,453800.0
2009-11-16 11:30:00,56.02,56.16,55.95,56.04,339000.0,38.7554,38.8522,38.707,38.7692,339000.0
2009-11-16 12:00:00,56.04,56.09,55.94,56.0,357800.0,38.7692,38.8038,38.7,38.7415,357800.0
2009-11-16 12:30:00,56.01,56.16,55.99,56.15,299000.0,38.7485,38.8522,38.7346,38.8453,299000.0
2009-11-16 13:00:00,56.15,56.2,56.03,56.1,370300.0,38.8453,38.8799,38.7623,38.8107,370300.0
2009-11-16 13:30:00,56.1,56.31,56.09,56.27,334600.0,38.8107,38.956,38.8038,38.9283,334600.0
2009-11-16 14:00:00,56.28,56.35,56.26,56.31,334000.0,38.9353,38.9837,38.9214,38.956,334000.0
2009-11-16 14:30:00,56.31,56.34,56.17,56.24,328800.0,38.956,38.9768,38.8592,38.9076,328800.0
2009-11-16 15:00:00,56.23,56.23,56.0,56.09,518100.0,38.9007,38.9007,38.7415,38.8038,518100.0
2009-11-16 15:30:00,56.08,56.17,56.03,56.13,869800.0,38.7969,38.8592,38.7623,38.8315,869800.0
2009-11-17 09:30:00,56.01,56.1,55.87,55.95,618400.0,38.7485,38.8107,38.6516,38.707,618400.0
2009-11-17 10:00:00,55.95,56.08,55.91,55.98,341300.0,38.707,38.7969,38.6793,38.7277,341300.0
2009-11-17 10:30:00,55.98,55.99,55.82,55.86,213800.0,38.7277,38.7346,38.617,38.6447,213800.0
2009-11-17 11:00:00,55.86,56.09,55.85,56.0,263100.0,38.6447,38.8038,38.6378,38.7415,263100.0
2009-11-17 11:30:00,56.0,56.11,55.94,56.03,205400.0,38.7415,38.8176,38.7,38.7623,205400.0
2009-11-17 12:00:00,56.03,56.13,55.98,56.07,177100.0,38.7623,38.8315,38.7277,38.79,177100.0
2009-11-17 12:30:00,56.06,56.12,56.02,56.1,236600.0,38.7831,38.8246,38.7554,38.8107,236600.0
2009-11-17 13:00:00,56.1,56.32,56.06,56.28,235200.0,38.8107,38.9629,38.7831,38.9353,235200.0
2009-11-17 13:30:00,56.29,56.35,56.16,56.17,240500.0,38.9422,38.9837,38.8522,38.8592,240500.0
2009-11-17 14:00:00,56.17,56.18,56.0,56.06,174800.0,38.8592,38.8661,38.7415,38.7831,174800.0
2009-11-17 14:30:00,56.05,56.11,56.0,56.04,173800.0,38.7761,38.8176,38.7415,38.7692,173800.0
2009-11-17 15:00:00,56.04,56.16,56.02,56.16,334800.0,38.7692,38.8522,38.7554,38.8522,334800.0
2009-11-17 15:30:00,56.15,56.28,56.11,56.28,493700.0,38.8453,38.9353,38.8176,38.9353,493700.0
2009-11-18 09:30:00,55.98,56.28,55.96,56.16,707200.0,38.7277,38.9353,38.7139,38.8522,707200.0
2009-11-18 10:00:00,56.16,56.18,55.97,56.1,630400.0,38.8522,38.8661,38.7208,38.8107,630400.0
2009-11-18 10:30:00,56.1,56.29,56.07,56.27,314200.0,38.8107,38.9422,38.79,38.9283,314200.0
2009-11-18 11:00:00,56.28,56.46,56.24,56.42,450900.0,38.9353,39.0598,38.9076,39.0321,450900.0
2009-11-18 11:30:00,56.41,56.47,56.31,56.45,339100.0,39.0252,39.0667,38.956,39.0529,339100.0
2009-11-18 12:00:00,56.45,56.46,56.17,56.18,361900.0,39.0529,39.0598,38.8592,38.8661,361900.0
2009-11-18 12:30:00,56.17,56.17,55.84,55.86,572100.0,38.8592,38.8592,38.6309,38.6447,572100.0
2009-11-18 13:00:00,55.86,55.92,55.8,55.89,229600.0,38.6447,38.6862,38.6032,38.6654,229600.0
2009-11-18 13:30:00,55.9,55.95,55.87,55.89,226300.0,38.6724,38.707,38.6516,38.6654,226300.0
2009-11-18 14:00:00,55.89,56.03,55.89,55.96,220000.0,38.6654,38.7623,38.6654,38.7139,220000.0
2009-11-18 14:30:00,55.96,56.02,55.87,55.9,179500.0,38.7139,38.7554,38.6516,38.6724,179500.0
2009-11-18 15:00:00,55.9,56.05,55.89,55.95,291300.0,38.6724,38.7761,38.6654,38.707,291300.0
2009-11-18 15:30:00,55.95,56.2,55.94,56.14,922100.0,38.707,38.8799,38.7,38.8384,922100.0
2009-11-19 09:30:00,56.05,56.24,55.5,55.81,707300.0,38.7761,38.9076,38.3956,38.6101,707300.0
2009-11-19 10:00:00,55.81,55.93,55.75,55.77,303400.0,38.6101,38.6931,38.5686,38.5824,303400.0
2009-11-19 10:30:00,55.77,55.86,55.7,55.71,321000.0,38.5824,38.6447,38.534,38.5409,321000.0
2009-11-19 11:00:00,55.7,55.82,55.6,55.78,347800.0,38.534,38.617,38.4648,38.5893,347800.0
2009-11-19 11:30:00,55.78,55.85,55.72,55.8,166300.0,38.5893,38.6378,38.5478,38.6032,166300.0
2009-11-19 12:00:00,55.8,55.91,55.78,55.8,169600.0,38.6032,38.6793,38.5893,38.6032,169600.0
2009-11-19 12:30:00,55.81,55.91,55.77,55.79,195800.0,38.6101,38.6793,38.5824,38.5963,195800.0
2009-11-19 13:00:00,55.79,55.79,55.72,55.75,175700.0,38.5963,38.5963,38.5478,38.5686,175700.0
2009-11-19 13:30:00,55.75,55.86,55.75,55.79,171900.0,38.5686,38.6447,38.5686,38.5963,171900.0
2009-11-19 14:00:00,55.8,55.96,55.75,55.95,253500.0,38.6032,38.7139,38.5686,38.707,253500.0
2009-11-19 14:30:00,55.95,56.02,55.9,55.98,381200.0,38.707,38.7554,38.6724,38.7277,381200.0
2009-11-19 15:00:00,55.98,55.98,55.85,55.92,260600.0,38.7277,38.7277,38.6378,38.6862,260600.0
2009-11-19 15:30:00,55.92,56.2,55.91,56.1,848600.0,38.6862,38.8799,38.6793,38.8107,848600.0
2009-11-20 09:30:00,55.58,55.79,55.53,55.6,1627900.0,38.451,38.5963,38.4164,38.4648,1627900.0
2009-11-20 10:00:00,55.6,55.64,55.23,55.46,914000.0,38.4648,38.4925,38.2088,38.368,914000.0
2009-11-20 10:30:00,55.47,55.5,55.24,55.29,539100.0,38.3749,38.3956,38.2158,38.2504,539100.0
2009-11-20 11:00:00,55.28,55.38,55.12,55.14,504200.0,38.2434,38.3126,38.1327,38.1466,504200.0
2009-11-20 11:30:00,55.15,55.37,55.12,55.27,568800.0,38.1535,38.3057,38.1327,38.2365,568800.0
2009-11-20 12:00:00,55.27,55.36,55.26,55.35,364900.0,38.2365,38.2988,38.2296,38.2919,364900.0
2009-11-20 12:30:00,55.34,55.39,55.25,55.29,326000.0,38.2849,38.3195,38.2227,38.2504,326000.0
2009-11-20 13:00:00,55.29,55.35,55.27,55.33,286300.0,38.2504,38.2919,38.2365,38.278,286300.0
2009-11-20 13:30:00,55.33,55.4,55.3,55.3,358800.0,38.278,38.3265,38.2573,38.2573,358800.0
2009-11-20 14:00:00,55.3,55.5,55.3,55.42,503300.0,38.2573,38.3956,38.2573,38.3403,503300.0
2009-11-20 14:30:00,55.42,55.45,55.25,55.38,491800.0,38.3403,38.361,38.2227,38.3126,491800.0
2009-11-20 15:00:00,55.38,55.56,55.37,55.51,582800.0,38.3126,38.4371,38.3057,38.4026,582800.0
2009-11-20 15:30:00,55.5,55.61,55.38,55.38,1640000.0,38.3956,38.4717,38.3126,38.3126,1640000.0
2009-11-23 09:30:00,55.82,56.5,55.75,56.49,727200.0,38.617,39.0875,38.5686,39.0805,727200.0
2009-11-23 10:00:00,56.47,56.59,56.4,56.41,580200.0,39.0667,39.1497,39.0183,39.0252,580200.0
2009-11-23 10:30:00,56.42,56.48,56.28,56.29,315200.0,39.0321,39.0736,38.9353,38.9422,315200.0
2009-11-23 11:00:00,56.3,56.37,56.2,56.22,244000.0,38.9491,38.9975,38.8799,38.8937,244000.0
2009-11-23 11:30:00,56.21,56.29,56.01,56.06,248900.0,38.8868,38.9422,38.7485,38.7831,248900.0
2009-11-23 12:00:00,56.06,56.11,55.89,56.0,308600.0,38.7831,38.8176,38.6654,38.7415,308600.0
2009-11-23 12:30:00,55.99,56.01,55.86,55.97,238000.0,38.7346,38.7485,38.6447,38.7208,238000.0
2009-11-23 13:00:00,55.98,56.01,55.86,55.95,170700.0,38.7277,38.7485,38.6447,38.707,170700.0
2009-11-23 13:30:00,55.96,56.0,55.92,55.99,158400.0,38.7139,38.7415,38.6862,38.7346,158400.0
2009-11-23 14:00:00,55.99,56.0,55.94,55.99,131000.0,38.7346,38.7415,38.7,38.7346,131000.0
2009-11-23 14:30:00,55.99,56.05,55.95,55.95,204100.0,38.7346,38.7761,38.707,38.707,204100.0
2009-11-23 15:00:00,55.96,56.14,55.95,56.05,286300.0,38.7139,38.8384,38.707,38.7761,286300.0
2009-11-23 15:30:00,56.05,56.25,55.88,56.25,934100.0,38.7761,38.9145,38.6585,38.9145,934100.0
2009-11-24 09:30:00,56.43,56.8,56.18,56.3,567300.0,39.039,39.295,38.8661,38.9491,567300.0
2009-11-24 10:00:00,56.3,56.5,56.2,56.26,367400.0,38.9491,39.0875,38.8799,38.9214,367400.0
2009-11-24 10:30:00,56.26,56.58,56.25,56.4,272300.0,38.9214,39.1428,38.9145,39.0183,272300.0
2009-11-24 11:00:00,56.4,56.56,56.4,56.47,409000.0,39.0183,39.129,39.0183,39.0667,409000.0
2009-11-24 11:30:00,56.46,56.51,56.45,56.47,154300.0,39.0598,39.0944,39.0529,39.0667,154300.0
2009-11-24 12:00:00,56.47,56.49,56.41,56.49,172500.0,39.0667,39.0805,39.0252,39.0805,172500.0
2009-11-24 12:30:00,56.49,56.53,56.4,56.41,188900.0,39.0805,39.1082,39.0183,39.0252,188900.0
2009-11-24 13:00:00,56.4,56.47,56.4,56.45,173500.0,39.0183,39.0667,39.0183,39.0529,173500.0
2009-11-24 13:30:00,56.45,56.56,56.43,56.54,262500.0,39.0529,39.129,39.039,39.1151,262500.0
2009-11-24 14:00:00,56.55,56.7,56.54,56.63,261800.0,39.122,39.2258,39.1151,39.1774,261800.0
2009-11-24 14:30:00,56.63,56.78,56.6,56.75,271500.0,39.1774,39.2812,39.1566,39.2604,271500.0
2009-11-24 15:00:00,56.76,56.78,56.71,56.73,423300.0,39.2673,39.2812,39.2327,39.2466,423300.0
2009-11-24 15:30:00,56.73,56.8,56.62,56.8,838900.0,39.2466,39.295,39.1705,39.295,838900.0
2009-11-25 09:30:00,56.77,57.53,56.71,57.48,931100.0,39.2742,39.8,39.2327,39.7654,931100.0
2009-11-25 10:00:00,57.49,57.73,57.45,57.5,616500.0,39.7723,39.9384,39.7447,39.7793,616500.0
2009-11-25 10:30:00,57.5,57.5,57.35,57.44,420200.0,39.7793,39.7793,39.6755,39.7378,420200.0
2009-11-25 11:00:00,57.44,57.48,57.31,57.39,315700.0,39.7378,39.7654,39.6478,39.7032,315700.0
2009-11-25 11:30:00,57.4,57.44,57.34,57.39,192000.0,39.7101,39.7378,39.6686,39.7032,192000.0
2009-11-25 12:00:00,57.4,57.42,57.23,57.34,166200.0,39.7101,39.7239,39.5925,39.6686,166200.0
2009-11-25 12:30:00,57.34,57.36,57.23,57.3,170200.0,39.6686,39.6824,39.5925,39.6409,170200.0
2009-11-25 13:00:00,57.3,57.33,57.27,57.33,151200.0,39.6409,39.6617,39.6201,39.6617,151200.0
2009-11-25 13:30:00,57.33,57.35,57.29,57.3,112900.0,39.6617,39.6755,39.634,39.6409,112900.0
2009-11-25 14:00:00,57.29,57.36,57.23,57.32,188900.0,39.634,39.6824,39.5925,39.6547,188900.0
2009-11-25 14:30:00,57.32,57.34,57.23,57.3,150100.0,39.6547,39.6686,39.5925,39.6409,150100.0
2009-11-25 15:00:00,57.29,57.3,57.1,57.1,246700.0,39.634,39.6409,39.5025,39.5025,246700.0
2009-11-25 15:30:00,57.11,57.12,57.0,57.08,700900.0,39.5095,39.5164,39.4334,39.4887,700900.0
2009-11-27 09:30:00,55.96,56.31,55.58,56.3,677700.0,38.7139,38.956,38.451,38.9491,677700.0
2009-11-27 10:00:00,56.26,56.71,56.25,56.55,377400.0,38.9214,39.2327,38.9145,39.122,377400.0
2009-11-27 10:30:00,56.55,56.61,56.36,56.5,274700.0,39.122,39.1636,38.9906,39.0875,274700.0
2009-11-27 11:00:00,56.51,56.98,56.47,56.76,380200.0,39.0944,39.4195,39.0667,39.2673,380200.0
2009-11-27 11:30:00,56.78,56.87,56.69,56.71,148800.0,39.2812,39.3434,39.2189,39.2327,148800.0
2009-11-27 12:00:00,56.73,56.73,56.5,56.68,239000.0,39.2466,39.2466,39.0875,39.212,239000.0
2009-11-27 12:30:00,56.67,56.87,56.48,56.49,496800.0,39.2051,39.3434,39.0736,39.0805,496800.0
2009-11-27 13:00:00,56.49,56.75,56.35,56.5,262700.0,39.0805,39.2604,38.9837,39.0875,262700.0
2009-11-27 13:30:00,57.08,57.08,57.08,57.08,100.0,39.4887,39.4887,39.4887,39.4887,100.0
2009-11-27 14:00:00,57.08,57.08,57.08,57.08,0.0,39.4887,39.4887,39.4887,39.4887,0.0
2009-11-27 14:30:00,57.08,57.08,57.08,57.08,0.0,39.4887,39.4887,39.4887,39.4887,0.0
2009-11-27 15:00:00,57.08,57.08,57.08,57.08,0.0,39.4887,39.4887,39.4887,39.4887,0.0
2009-11-27 15:30:00,56.5,56.5,56.5,56.5,200.0,39.0875,39.0875,39.0875,39.0875,200.0
2009-11-30 09:30:00,56.48,57.0,56.45,56.58,550400.0,39.0736,39.4334,39.0529,39.1428,550400.0
2009-11-30 10:00:00,56.56,56.68,56.51,56.61,322000.0,39.129,39.212,39.0944,39.1636,322000.0
2009-11-30 10:30:00,56.61,56.64,56.56,56.61,293000.0,39.1636,39.1843,39.129,39.1636,293000.0
2009-11-30 11:00:00,56.6,56.68,56.43,56.48,247000.0,39.1566,39.212,39.039,39.0736,247000.0
2009-11-30 11:30:00,56.47,56.57,56.4,56.48,403400.0,39.0667,39.1359,39.0183,39.0736,403400.0
2009-11-30 12:00:00,56.48,56.54,56.46,56.47,263800.0,39.0736,39.1151,39.0598,39.0667,263800.0
2009-11-30 12:30:00,56.48,56.48,56.37,56.43,254400.0,39.0736,39.0736,38.9975,39.039,254400.0
2009-11-30 13:00:00,56.43,56.52,56.41,56.45,179500.0,39.039,39.1013,39.0252,39.0529,179500.0
2009-11-30 13:30:00,56.46,56.53,56.4,56.49,217700.0,39.0598,39.1082,39.0183,39.0805,217700.0
2009-11-30 14:00:00,56.48,56.49,56.41,56.43,232900.0,39.0736,39.0805,39.0252,39.039,232900.0
2009-11-30 14:30:00,56.42,56.43,56.28,56.28,363200.0,39.0321,39.039,38.9353,38.9353,363200.0
2009-11-30 15:00:00,56.28,56.4,56.25,56.32,498600.0,38.9353,39.0183,38.9145,38.9629,498600.0
2009-11-30 15:30:00,56.32,56.48,56.31,56.35,950000.0,38.9629,39.0736,38.956,38.9837,950000.0
2009-12-01 09:30:00,56.38,56.77,56.26,56.71,566700.0,39.0044,39.2742,38.9214,39.2327,566700.0
2009-12-01 10:00:00,56.72,56.8,56.56,56.63,483200.0,39.2396,39.295,39.129,39.1774,483200.0
2009-12-01 10:30:00,56.63,56.69,56.62,56.65,302800.0,39.1774,39.2189,39.1705,39.1912,302800.0
2009-12-01 11:00:00,56.64,56.8,56.64,56.71,230700.0,39.1843,39.295,39.1843,39.2327,230700.0
2009-12-01 11:30:00,56.7,56.88,56.66,56.81,237700.0,39.2258,39.3503,39.1981,39.3019,237700.0
2009-12-01 12:00:00,56.81,57.05,56.81,56.98,267300.0,39.3019,39.4679,39.3019,39.4195,267300.0
2009-12-01 12:30:00,56.97,57.06,56.96,57.05,120900.0,39.4126,39.4749,39.4057,39.4679,120900.0
2009-12-01 13:00:00,57.05,57.21,57.03,57.15,135400.0,39.4679,39.5786,39.4541,39.5371,135400.0
2009-12-01 13:30:00,57.15,57.25,57.1,57.13,377500.0,39.5371,39.6063,39.5025,39.5233,377500.0
2009-12-01 14:00:00,57.12,57.2,57.07,57.16,306300.0,39.5164,39.5717,39.4818,39.544,306300.0
2009-12-01 14:30:00,57.16,57.19,57.05,57.11,312800.0,39.544,39.5648,39.4679,39.5095,312800.0
2009-12-01 15:00:00,57.12,57.21,57.06,57.17,353000.0,39.5164,39.5786,39.4749,39.551,353000.0
2009-12-01 15:30:00,57.17,57.23,57.06,57.09,665400.0,39.551,39.5925,39.4749,39.4956,665400.0
2009-12-02 09:30:00,57.08,57.5,57.03,57.43,348700.0,39.4887,39.7793,39.4541,39.7308,348700.0
2009-12-02 10:00:00,57.42,57.84,57.42,57.81,367200.0,39.7239,40.0145,39.7239,39.9937,367200.0
2009-12-02 10:30:00,57.82,57.88,57.64,57.83,505000.0,40.0006,40.0422,39.8761,40.0076,505000.0
2009-12-02 11:00:00,57.83,57.83,57.56,57.6,378600.0,40.0076,40.0076,39.8208,39.8484,378600.0
2009-12-02 11:30:00,57.59,57.59,57.45,57.51,377400.0,39.8415,39.8415,39.7447,39.7862,377400.0
2009-12-02 12:00:00,57.51,57.6,57.31,57.34,278400.0,39.7862,39.8484,39.6478,39.6686,278400.0
2009-12-02 12:30:00,57.34,57.44,57.28,57.44,164500.0,39.6686,39.7378,39.6271,39.7378,164500.0
2009-12-02 13:00:00,57.44,57.52,57.4,57.48,116700.0,39.7378,39.7931,39.7101,39.7654,116700.0
2009-12-02 13:30:00,57.48,57.56,57.45,57.51,135100.0,39.7654,39.8208,39.7447,39.7862,135100.0
2009-12-02 14:00:00,57.51,57.59,57.41,57.53,288400.0,39.7862,39.8415,39.717,39.8,288400.0
2009-12-02 14:30:00,57.52,57.61,57.5,57.51,235700.0,39.7931,39.8554,39.7793,39.7862,235700.0
2009-12-02 15:00:00,57.51,57.54,57.45,57.48,375300.0,39.7862,39.8069,39.7447,39.7654,375300.0
2009-12-02 15:30:00,57.48,57.53,57.4,57.49,681300.0,39.7654,39.8,39.7101,39.7723,681300.0
2009-12-03 09:30:00,57.41,57.57,57.1,57.1,534400.0,39.717,39.8277,39.5025,39.5025,534400.0
2009-12-03 10:00:00,57.09,57.13,56.66,57.05,722800.0,39.4956,39.5233,39.1981,39.4679,722800.0
2009-12-03 10:30:00,57.07,57.07,56.8,56.81,481400.0,39.4818,39.4818,39.295,39.3019,481400.0
2009-12-03 11:00:00,56.81,56.84,56.63,56.69,461300.0,39.3019,39.3227,39.1774,39.2189,461300.0
2009-12-03 11:30:00,56.69,56.79,56.63,56.64,350900.0,39.2189,39.2881,39.1774,39.1843,350900.0
2009-12-03 12:00:00,56.64,56.65,56.5,56.51,333800.0,39.1843,39.1912,39.0875,39.0944,333800.0
2009-12-03 12:30:00,56.51,56.65,56.45,56.46,363400.0,39.0944,39.1912,39.0529,39.0598,363400.0
2009-12-03 13:00:00,56.46,56.6,56.29,56.6,667400.0,39.0598,39.1566,38.9422,39.1566,667400.0
2009-12-03 13:30:00,56.61,56.97,56.57,56.97,485000.0,39.1636,39.4126,39.1359,39.4126,485000.0
2009-12-03 14:00:00,56.97,57.09,56.96,57.01,375300.0,39.4126,39.4956,39.4057,39.4403,375300.0
2009-12-03 14:30:00,57.02,57.2,57.01,57.05,258700.0,39.4472,39.5717,39.4403,39.4679,258700.0
2009-12-03 15:00:00,57.05,57.07,56.92,56.95,278900.0,39.4679,39.4818,39.378,39.3988,278900.0
2009-12-03 15:30:00,56.94,57.0,56.47,56.55,885200.0,39.3918,39.4334,39.0667,39.122,885200.0
2009-12-04 09:30:00,57.08,57.31,56.99,57.27,649500.0,39.4887,39.6478,39.4264,39.6201,649500.0
2009-12-04 10:00:00,57.28,57.32,57.1,57.27,486600.0,39.6271,39.6547,39.5025,39.6201,486600.0
2009-12-04 10:30:00,57.27,57.45,57.25,57.34,377400.0,39.6201,39.7447,39.6063,39.6686,377400.0
2009-12-04 11:00:00,57.35,57.35,57.2,57.2,419700.0,39.6755,39.6755,39.5717,39.5717,419700.0
2009-12-04 11:30:00,57.2,57.34,56.74,56.74,650600.0,39.5717,39.6686,39.2535,39.2535,650600.0
2009-12-04 12:00:00,56.75,56.81,56.67,56.74,268000.0,39.2604,39.3019,39.2051,39.2535,268000.0
2009-12-04 12:30:00,56.74,56.88,56.63,56.83,179800.0,39.2535,39.3503,39.1774,39.3157,179800.0
2009-12-04 13:00:00,56.82,56.83,56.69,56.74,125900.0,39.3088,39.3157,39.2189,39.2535,125900.0
2009-12-04 13:30:00,56.73,56.81,56.6,56.68,175400.0,39.2466,39.3019,39.1566,39.212,175400.0
2009-12-04 14:00:00,56.7,56.74,56.54,56.58,292500.0,39.2258,39.2535,39.1151,39.1428,292500.0
2009-12-04 14:30:00,56.58,56.76,56.58,56.66,187700.0,39.1428,39.2673,39.1428,39.1981,187700.0
2009-12-04 15:00:00,56.66,56.92,56.64,56.83,350200.0,39.1981,39.378,39.1843,39.3157,350200.0
2009-12-04 15:30:00,56.84,56.95,56.68,56.88,593600.0,39.3227,39.3988,39.212,39.3503,593600.0
2009-12-07 09:30:00,57.35,57.45,57.09,57.18,635400.0,39.6755,39.7447,39.4956,39.5579,635400.0
2009-12-07 10:00:00,57.17,57.17,56.8,56.85,587300.0,39.551,39.551,39.295,39.3296,587300.0
2009-12-07 10:30:00,56.85,56.86,56.59,56.6,381100.0,39.3296,39.3365,39.1497,39.1566,381100.0
2009-12-07 11:00:00,56.61,56.61,56.33,56.47,374500.0,39.1636,39.1636,38.9698,39.0667,374500.0
2009-12-07 11:30:00,56.47,56.52,56.38,56.51,186500.0,39.0667,39.1013,39.0044,39.0944,186500.0
2009-12-07 12:00:00,56.5,56.62,56.42,56.53,191500.0,39.0875,39.1705,39.0321,39.1082,191500.0
2009-12-07 12:30:00,56.53,56.58,56.44,56.57,298800.0,39.1082,39.1428,39.0459,39.1359,298800.0
2009-12-07 13:00:00,56.58,56.58,56.49,56.49,218000.0,39.1428,39.1428,39.0805,39.0805,218000.0
2009-12-07 13:30:00,56.49,56.5,56.43,56.49,256700.0,39.0805,39.0875,39.039,39.0805,256700.0
2009-12-07 14:00:00,56.49,56.5,56.42,56.47,405100.0,39.0805,39.0875,39.0321,39.0667,405100.0
2009-12-07 14:30:00,56.46,56.47,56.37,56.46,543400.0,39.0598,39.0667,38.9975,39.0598,543400.0
2009-12-07 15:00:00,56.46,56.47,56.37,56.42,652600.0,39.0598,39.0667,38.9975,39.0321,652600.0
2009-12-07 15:30:00,56.42,56.49,56.38,56.48,955000.0,39.0321,39.0805,39.0044,39.0736,955000.0
2009-12-08 09:30:00,56.02,56.18,55.72,55.98,743800.0,38.7554,38.8661,38.5478,38.7277,743800.0
2009-12-08 10:00:00,55.99,56.03,55.86,55.91,316000.0,38.7346,38.7623,38.6447,38.6793,316000.0
2009-12-08 10:30:00,55.92,55.96,55.85,55.94,379700.0,38.6862,38.7139,38.6378,38.7,379700.0
2009-12-08 11:00:00,55.94,56.06,55.89,55.93,184200.0,38.7,38.7831,38.6654,38.6931,184200.0
2009-12-08 11:30:00,55.93,56.21,55.9,56.12,202400.0,38.6931,38.8868,38.6724,38.8246,202400.0
2009-12-08 12:00:00,56.13,56.2,56.01,56.05,219700.0,38.8315,38.8799,38.7485,38.7761,219700.0
2009-12-08 12:30:00,56.05,56.14,56.0,56.12,229400.0,38.7761,38.8384,38.7415,38.8246,229400.0
2009-12-08 13:00:00,56.13,56.16,55.88,55.99,279000.0,38.8315,38.8522,38.6585,38.7346,279000.0
2009-12-08 13:30:00,56.0,56.08,55.91,55.92,222100.0,38.7415,38.7969,38.6793,38.6862,222100.0
2009-12-08 14:00:00,55.93,56.03,55.9,55.96,208200.0,38.6931,38.7623,38.6724,38.7139,208200.0
2009-12-08 14:30:00,55.96,56.03,55.9,55.95,229200.0,38.7139,38.7623,38.6724,38.707,229200.0
2009-12-08 15:00:00,55.95,56.05,55.9,56.02,272300.0,38.707,38.7761,38.6724,38.7554,272300.0
2009-12-08 15:30:00,56.03,56.04,55.9,55.94,855100.0,38.7623,38.7692,38.6724,38.7,855100.0
2009-12-09 09:30:00,55.5,55.77,55.38,55.69,558200.0,38.3956,38.5824,38.3126,38.5271,558200.0
2009-12-09 10:00:00,55.69,55.85,55.57,55.85,273300.0,38.5271,38.6378,38.4441,38.6378,273300.0
2009-12-09 10:30:00,55.85,55.88,55.63,55.73,381700.0,38.6378,38.6585,38.4856,38.5548,381700.0
2009-12-09 11:00:00,55.72,55.83,55.72,55.82,334500.0,38.5478,38.6239,38.5478,38.617,334500.0
2009-12-09 11:30:00,55.82,56.0,55.75,55.99,186800.0,38.617,38.7415,38.5686,38.7346,186800.0
2009-12-09 12:00:00,56.0,56.06,55.76,55.79,243200.0,38.7415,38.7831,38.5755,38.5963,243200.0
2009-12-09 12:30:00,55.79,55.93,55.76,55.93,144200.0,38.5963,38.6931,38.5755,38.6931,144200.0
2009-12-09 13:00:00,55.93,56.02,55.8,55.9,236500.0,38.6931,38.7554,38.6032,38.6724,236500.0
2009-12-09 13:30:00,55.91,55.99,55.77,55.85,254200.0,38.6793,38.7346,38.5824,38.6378,254200.0
2009-12-09 14:00:00,55.85,56.02,55.84,55.94,252200.0,38.6378,38.7554,38.6309,38.7,252200.0
2009-12-09 14:30:00,55.94,56.01,55.89,55.91,507100.0,38.7,38.7485,38.6654,38.6793,507100.0
2009-12-09 15:00:00,55.92,56.21,55.92,56.11,296000.0,38.6862,38.8868,38.6862,38.8176,296000.0
2009-12-09 15:30:00,56.1,56.21,56.01,56.08,655600.0,38.8107,38.8868,38.7485,38.7969,655600.0
2009-12-10 09:30:00,56.29,56.85,56.04,56.6,521700.0,38.9422,39.3296,38.7692,39.1566,521700.0
2009-12-10 10:00:00,56.58,56.69,56.46,56.6,484300.0,39.1428,39.2189,39.0598,39.1566,484300.0
2009-12-10 10:30:00,56.59,56.74,56.51,56.51,356500.0,39.1497,39.2535,39.0944,39.0944,356500.0
2009-12-10 11:00:00,56.52,56.57,56.36,56.54,232800.0,39.1013,39.1359,38.9906,39.1151,232800.0
2009-12-10 11:30:00,56.54,56.66,56.48,56.49,233500.0,39.1151,39.1981,39.0736,39.0805,233500.0
2009-12-10 12:00:00,56.48,56.62,56.46,56.59,203500.0,39.0736,39.1705,39.0598,39.1497,203500.0
2009-12-10 12:30:00,56.59,56.63,56.52,56.53,266800.0,39.1497,39.1774,39.1013,39.1082,266800.0
2009-12-10 13:00:00,56.53,56.54,56.36,56.43,230400.0,39.1082,39.1151,38.9906,39.039,230400.0
2009-12-10 13:30:00,56.43,56.63,56.32,56.39,1034700.0,39.039,39.1774,38.9629,39.0114,1034700.0
2009-12-10 14:00:00,56.38,56.48,56.28,56.32,423700.0,39.0044,39.0736,38.9353,38.9629,423700.0
2009-12-10 14:30:00,56.32,56.38,56.27,56.34,286800.0,38.9629,39.0044,38.9283,38.9768,286800.0
2009-12-10 15:00:00,56.33,56.33,56.02,56.03,491900.0,38.9698,38.9698,38.7554,38.7623,491900.0
2009-12-10 15:30:00,56.03,56.2,56.0,56.14,752700.0,38.7623,38.8799,38.7415,38.8384,752700.0
2009-12-11 09:30:00,56.23,56.59,56.04,56.42,441600.0,38.9007,39.1497,38.7692,39.0321,441600.0
2009-12-11 10:00:00,56.43,56.54,56.35,56.49,345800.0,39.039,39.1151,38.9837,39.0805,345800.0
2009-12-11 10:30:00,56.49,56.63,56.35,56.38,255400.0,39.0805,39.1774,38.9837,39.0044,255400.0
2009-12-11 11:00:00,56.38,56.41,56.12,56.12,276800.0,39.0044,39.0252,38.8246,38.8246,276800.0
2009-12-11 11:30:00,56.12,56.19,56.04,56.17,256200.0,38.8246,38.873,38.7692,38.8592,256200.0
2009-12-11 12:00:00,56.14,56.26,56.12,56.24,209900.0,38.8384,38.9214,38.8246,38.9076,209900.0
2009-12-11 12:30:00,56.24,56.29,56.15,56.26,178800.0,38.9076,38.9422,38.8453,38.9214,178800.0
2009-12-11 13:00:00,56.26,56.36,56.21,56.34,216300.0,38.9214,38.9906,38.8868,38.9768,216300.0
2009-12-11 13:30:00,56.34,56.49,56.33,56.48,303800.0,38.9768,39.0805,38.9698,39.0736,303800.0
2009-12-11 14:00:00,56.48,56.68,56.45,56.51,299200.0,39.0736,39.212,39.0529,39.0944,299200.0
2009-12-11 14:30:00,56.51,56.54,56.39,56.45,185700.0,39.0944,39.1151,39.0114,39.0529,185700.0
2009-12-11 15:00:00,56.45,56.51,56.35,56.51,308500.0,39.0529,39.0944,38.9837,39.0944,308500.0
2009-12-11 15:30:00,56.51,56.54,56.07,56.31,693100.0,39.0944,39.1151,38.79,38.956,693100.0
2009-12-14 09:30:00,56.49,57.09,56.4,56.9,608200.0,39.0805,39.4956,39.0183,39.3642,608200.0
2009-12-14 10:00:00,56.89,56.97,56.57,56.95,502700.0,39.3573,39.4126,39.1359,39.3988,502700.0
2009-12-14 10:30:00,56.95,57.1,56.89,56.96,459000.0,39.3988,39.5025,39.3573,39.4057,459000.0
2009-12-14 11:00:00,56.96,57.01,56.86,56.91,215100.0,39.4057,39.4403,39.3365,39.3711,215100.0
2009-12-14 11:30:00,56.91,56.97,56.84,56.94,136400.0,39.3711,39.4126,39.3227,39.3918,136400.0
2009-12-14 12:00:00,56.94,56.96,56.83,56.88,157500.0,39.3918,39.4057,39.3157,39.3503,157500.0
2009-12-14 12:30:00,56.88,56.95,56.85,56.89,167000.0,39.3503,39.3988,39.3296,39.3573,167000.0
2009-12-14 13:00:00,56.89,56.91,56.85,56.89,108300.0,39.3573,39.3711,39.3296,39.3573,108300.0
2009-12-14 13:30:00,56.89,56.96,56.78,56.82,243300.0,39.3573,39.4057,39.2812,39.3088,243300.0
2009-12-14 14:00:00,56.81,56.88,56.81,56.82,204200.0,39.3019,39.3503,39.3019,39.3088,204200.0
2009-12-14 14:30:00,56.82,56.84,56.75,56.8,234400.0,39.3088,39.3227,39.2604,39.295,234400.0
2009-12-14 15:00:00,56.81,56.86,56.78,56.86,162600.0,39.3019,39.3365,39.2812,39.3365,162600.0
2009-12-14 15:30:00,56.86,56.95,56.84,56.86,520000.0,39.3365,39.3988,39.3227,39.3365,520000.0
2009-12-15 09:30:00,56.67,56.8,56.14,56.29,562900.0,39.2051,39.295,38.8384,38.9422,562900.0
2009-12-15 10:00:00,56.29,56.5,56.24,56.39,327500.0,38.9422,39.0875,38.9076,39.0114,327500.0
2009-12-15 10:30:00,56.39,56.42,56.25,56.32,287900.0,39.0114,39.0321,38.9145,38.9629,287900.0
2009-12-15 11:00:00,56.31,56.37,56.15,56.17,309500.0,38.956,38.9975,38.8453,38.8592,309500.0
2009-12-15 11:30:00,56.17,56.18,56.0,56.04,244400.0,38.8592,38.8661,38.7415,38.7692,244400.0
2009-12-15 12:00:00,56.04,56.08,55.83,55.85,244900.0,38.7692,38.7969,38.6239,38.6378,244900.0
2009-12-15 12:30:00,55.84,55.86,55.75,55.81,227500.0,38.6309,38.6447,38.5686,38.6101,227500.0
2009-12-15 13:00:00,55.81,55.82,55.64,55.71,261400.0,38.6101,38.617,38.4925,38.5409,261400.0
2009-12-15 13:30:00,55.71,55.76,55.63,55.67,254300.0,38.5409,38.5755,38.4856,38.5132,254300.0
2009-12-15 14:00:00,55.67,55.71,55.64,55.71,246500.0,38.5132,38.5409,38.4925,38.5409,246500.0
2009-12-15 14:30:00,55.71,55.76,55.67,55.73,193100.0,38.5409,38.5755,38.5132,38.5548,193100.0
2009-12-15 15:00:00,55.73,55.77,55.67,55.74,329300.0,38.5548,38.5824,38.5132,38.5617,329300.0
2009-12-15 15:30:00,55.74,55.75,55.55,55.73,1398000.0,38.5617,38.5686,38.4302,38.5548,1398000.0
2009-12-16 09:30:00,55.88,56.1,55.58,56.06,492600.0,38.6585,38.8107,38.451,38.7831,492600.0
2009-12-16 10:00:00,56.06,56.14,55.67,55.78,449000.0,38.7831,38.8384,38.5132,38.5893,449000.0
2009-12-16 10:30:00,55.78,55.84,55.65,55.68,203800.0,38.5893,38.6309,38.4994,38.5202,203800.0
2009-12-16 11:00:00,55.69,55.75,55.64,55.71,214500.0,38.5271,38.5686,38.4925,38.5409,214500.0
2009-12-16 11:30:00,55.71,55.71,55.4,55.41,193200.0,38.5409,38.5409,38.3265,38.3334,193200.0
2009-12-16 12:00:00,55.4,55.44,55.24,55.4,308800.0,38.3265,38.3541,38.2158,38.3265,308800.0
2009-12-16 12:30:00,55.4,55.4,55.26,55.35,212600.0,38.3265,38.3265,38.2296,38.2919,212600.0
2009-12-16 13:00:00,55.35,55.41,55.33,55.33,219500.0,38.2919,38.3334,38.278,38.278,219500.0
2009-12-16 13:30:00,55.33,55.34,55.1,55.11,295600.0,38.278,38.2849,38.1189,38.1258,295600.0
2009-12-16 14:00:00,55.12,55.31,55.11,55.25,361200.0,38.1327,38.2642,38.1258,38.2227,361200.0
2009-12-16 14:30:00,55.25,55.26,55.04,55.09,306200.0,38.2227,38.2296,38.0774,38.112,306200.0
2009-12-16 15:00:00,55.08,55.26,55.04,55.12,582100.0,38.1051,38.2296,38.0774,38.1327,582100.0
2009-12-16 15:30:00,55.12,55.19,55.06,55.07,954600.0,38.1327,38.1812,38.0912,38.0982,954600.0
2009-12-17 09:30:00,55.04,55.04,54.5,54.5,592700.0,38.0774,38.0774,37.7038,37.7038,592700.0
2009-12-17 10:00:00,54.5,54.66,54.23,54.31,518600.0,37.7038,37.8145,37.517,37.5724,518600.0
2009-12-17 10:30:00,54.31,54.45,54.12,54.44,534300.0,37.5724,37.6692,37.4409,37.6623,534300.0
2009-12-17 11:00:00,54.44,54.58,54.42,54.45,389300.0,37.6623,37.7592,37.6485,37.6692,389300.0
2009-12-17 11:30:00,54.45,54.53,54.43,54.46,260800.0,37.6692,37.7246,37.6554,37.6762,260800.0
2009-12-17 12:00:00,54.47,54.6,54.42,54.45,185700.0,37.6831,37.773,37.6485,37.6692,185700.0
2009-12-17 12:30:00,54.45,54.5,54.4,54.45,275600.0,37.6692,37.7038,37.6346,37.6692,275600.0
2009-12-17 13:00:00,54.46,54.53,54.45,54.51,194000.0,37.6762,37.7246,37.6692,37.7107,194000.0
2009-12-17 13:30:00,54.5,54.61,54.45,54.6,213400.0,37.7038,37.7799,37.6692,37.773,213400.0
2009-12-17 14:00:00,54.6,54.85,54.6,54.83,294000.0,37.773,37.946,37.773,37.9321,294000.0
2009-12-17 14:30:00,54.83,54.95,54.77,54.78,349900.0,37.9321,38.0151,37.8906,37.8975,349900.0
2009-12-17 15:00:00,54.77,54.87,54.69,54.72,338000.0,37.8906,37.9598,37.8353,37.856,338000.0
2009-12-17 15:30:00,54.72,54.88,54.59,54.6,1091900.0,37.856,37.9667,37.7661,37.773,1091900.0
2009-12-18 09:30:00,55.23,55.46,54.9,55.44,2832900.0,38.2088,38.368,37.9805,38.3541,2832900.0
2009-12-18 10:00:00,55.44,55.76,55.36,55.57,708300.0,38.3541,38.5755,38.2988,38.4441,708300.0
2009-12-18 10:30:00,55.59,55.75,55.5,55.73,514500.0,38.4579,38.5686,38.3956,38.5548,514500.0
2009-12-18 11:00:00,55.73,55.84,55.65,55.75,384500.0,38.5548,38.6309,38.4994,38.5686,384500.0
2009-12-18 11:30:00,55.75,55.76,55.6,55.64,335600.0,38.5686,38.5755,38.4648,38.4925,335600.0
2009-12-18 12:00:00,55.64,55.83,55.6,55.81,197500.0,38.4925,38.6239,38.4648,38.6101,197500.0
2009-12-18 12:30:00,55.81,55.89,55.71,55.79,307400.0,38.6101,38.6654,38.5409,38.5963,307400.0
2009-12-18 13:00:00,55.79,56.0,55.69,55.97,372900.0,38.5963,38.7415,38.5271,38.7208,372900.0
2009-12-18 13:30:00,55.98,56.01,55.76,55.81,334400.0,38.7277,38.7485,38.5755,38.6101,334400.0
2009-12-18 14:00:00,55.81,55.82,55.66,55.68,263300.0,38.6101,38.617,38.5063,38.5202,263300.0
2009-12-18 14:30:00,55.69,55.69,55.54,55.61,358400.0,38.5271,38.5271,38.4233,38.4717,358400.0
2009-12-18 15:00:00,55.61,55.61,55.49,55.55,428100.0,38.4717,38.4717,38.3887,38.4302,428100.0
2009-12-18 15:30:00,55.55,55.86,55.55,55.81,1310000.0,38.4302,38.6447,38.4302,38.6101,1310000.0
2009-12-21 09:30:00,56.1,56.77,56.0,56.67,587100.0,38.8107,39.2742,38.7415,39.2051,587100.0
2009-12-21 10:00:00,56.66,56.8,56.63,56.65,322700.0,39.1981,39.295,39.1774,39.1912,322700.0
2009-12-21 10:30:00,56.65,56.76,56.56,56.6,331900.0,39.1912,39.2673,39.129,39.1566,331900.0
2009-12-21 11:00:00,56.6,56.93,56.57,56.8,444900.0,39.1566,39.3849,39.1359,39.295,444900.0
2009-12-21 11:30:00,56.8,56.86,56.65,56.83,247900.0,39.295,39.3365,39.1912,39.3157,247900.0
2009-12-21 12:00:00,56.84,57.12,56.83,56.9,539600.0,39.3227,39.5164,39.3157,39.3642,539600.0
2009-12-21 12:30:00,56.9,57.01,56.8,57.0,344500.0,39.3642,39.4403,39.295,39.4334,344500.0
2009-12-21 13:00:00,57.0,57.01,56.81,56.92,254000.0,39.4334,39.4403,39.3019,39.378,254000.0
2009-12-21 13:30:00,56.93,56.94,56.79,56.87,318400.0,39.3849,39.3918,39.2881,39.3434,318400.0
2009-12-21 14:00:00,56.86,56.97,56.85,56.86,244300.0,39.3365,39.4126,39.3296,39.3365,244300.0
2009-12-21 14:30:00,56.85,56.86,56.71,56.8,318900.0,39.3296,39.3365,39.2327,39.295,318900.0
2009-12-21 15:00:00,56.81,56.81,56.63,56.79,320400.0,39.3019,39.3019,39.1774,39.2881,320400.0
2009-12-21 15:30:00,56.78,56.78,56.6,56.76,690500.0,39.2812,39.2812,39.1566,39.2673,690500.0
2009-12-22 09:30:00,57.26,57.49,57.07,57.13,506800.0,39.6132,39.7723,39.4818,39.5233,506800.0
2009-12-22 10:00:00,57.14,57.56,57.07,57.53,445300.0,39.5302,39.8208,39.4818,39.8,445300.0
2009-12-22 10:30:00,57.53,57.53,57.24,57.32,301800.0,39.8,39.8,39.5994,39.6547,301800.0
2009-12-22 11:00:00,57.31,57.36,57.2,57.22,177600.0,39.6478,39.6824,39.5717,39.5856,177600.0
2009-12-22 11:30:00,57.21,57.49,57.21,57.33,219000.0,39.5786,39.7723,39.5786,39.6617,219000.0
2009-12-22 12:00:00,57.34,57.36,57.22,57.24,128500.0,39.6686,39.6824,39.5856,39.5994,128500.0
2009-12-22 12:30:00,57.24,57.35,57.2,57.26,185000.0,39.5994,39.6755,39.5717,39.6132,185000.0
2009-12-22 13:00:00,57.27,57.32,57.2,57.22,260700.0,39.6201,39.6547,39.5717,39.5856,260700.0
2009-12-22 13:30:00,57.22,57.3,57.14,57.3,171300.0,39.5856,39.6409,39.5302,39.6409,171300.0
2009-12-22 14:00:00,57.3,57.36,57.22,57.28,211100.0,39.6409,39.6824,39.5856,39.6271,211100.0
2009-12-22 14:30:00,57.29,57.29,57.18,57.26,290500.0,39.634,39.634,39.5579,39.6132,290500.0
2009-12-22 15:00:00,57.26,57.32,57.17,57.25,225800.0,39.6132,39.6547,39.551,39.6063,225800.0
2009-12-22 15:30:00,57.25,57.27,57.15,57.25,686200.0,39.6063,39.6201,39.5371,39.6063,686200.0
2009-12-23 09:30:00,57.44,57.67,57.22,57.46,448500.0,39.7378,39.8969,39.5856,39.7516,448500.0
2009-12-23 10:00:00,57.45,57.52,57.16,57.47,434400.0,39.7447,39.7931,39.544,39.7585,434400.0
2009-12-23 10:30:00,57.48,57.48,57.19,57.19,120100.0,39.7654,39.7654,39.5648,39.5648,120100.0
2009-12-23 11:00:00,57.2,57.36,57.19,57.3,148300.0,39.5717,39.6824,39.5648,39.6409,148300.0
2009-12-23 11:30:00,57.31,57.36,57.17,57.2,110500.0,39.6478,39.6824,39.551,39.5717,110500.0
2009-12-23 12:00:00,57.2,57.2,57.1,57.17,99800.0,39.5717,39.5717,39.5025,39.551,99800.0
2009-12-23 12:30:00,57.17,57.17,57.09,57.13,285200.0,39.551,39.551,39.4956,39.5233,285200.0
2009-12-23 13:00:00,57.14,57.2,57.05,57.09,113000.0,39.5302,39.5717,39.4679,39.4956,113000.0
2009-12-23 13:30:00,57.1,57.24,57.08,57.2,221600.0,39.5025,39.5994,39.4887,39.5717,221600.0
2009-12-23 14:00:00,57.21,57.33,57.19,57.23,186100.0,39.5786,39.6617,39.5648,39.5925,186100.0
2009-12-23 14:30:00,57.22,57.32,57.19,57.2,173200.0,39.5856,39.6547,39.5648,39.5717,173200.0
2009-12-23 15:00:00,57.2,57.26,57.18,57.19,139600.0,39.5717,39.6132,39.5579,39.5648,139600.0
2009-12-23 15:30:00,57.19,57.36,57.15,57.33,363100.0,39.5648,39.6824,39.5371,39.6617,363100.0
2009-12-24 09:30:00,57.22,57.33,56.9,56.99,189400.0,39.5856,39.6617,39.3642,39.4264,189400.0
2009-12-24 10:00:00,56.99,57.14,56.9,57.13,162300.0,39.4264,39.5302,39.3642,39.5233,162300.0
2009-12-24 10:30:00,57.13,57.15,56.99,57.06,109600.0,39.5233,39.5371,39.4264,39.4749,109600.0
2009-12-24 11:00:00,57.05,57.05,56.9,56.94,114600.0,39.4679,39.4679,39.3642,39.3918,114600.0
2009-12-24 11:30:00,56.94,57.16,56.94,57.14,154800.0,39.3918,39.544,39.3918,39.5302,154800.0
2009-12-24 12:00:00,57.14,57.28,57.13,57.2,141900.0,39.5302,39.6271,39.5233,39.5717,141900.0
2009-12-24 12:30:00,57.2,57.45,57.19,57.42,323500.0,39.5717,39.7447,39.5648,39.7239,323500.0
2009-12-28 09:30:00,57.62,57.62,57.23,57.4,164500.0,39.8623,39.8623,39.5925,39.7101,164500.0
2009-12-28 10:00:00,57.41,57.51,57.34,57.49,121400.0,39.717,39.7862,39.6686,39.7723,121400.0
2009-12-28 10:30:00,57.49,57.51,57.44,57.49,113900.0,39.7723,39.7862,39.7378,39.7723,113900.0
2009-12-28 11:00:00,57.5,57.61,57.44,57.61,122200.0,39.7793,39.8554,39.7378,39.8554,122200.0
2009-12-28 11:30:00,57.61,57.68,57.57,57.61,162100.0,39.8554,39.9038,39.8277,39.8554,162100.0
2009-12-28 12:00:00,57.62,57.67,57.61,57.66,94000.0,39.8623,39.8969,39.8554,39.89,94000.0
2009-12-28 12:30:00,57.66,57.68,57.66,57.67,105900.0,39.89,39.9038,39.89,39.8969,105900.0
2009-12-28 13:00:00,57.68,57.73,57.67,57.71,114400.0,39.9038,39.9384,39.8969,39.9245,114400.0
2009-12-28 13:30:00,57.71,57.72,57.57,57.59,180200.0,39.9245,39.9315,39.8277,39.8415,180200.0
2009-12-28 14:00:00,57.59,57.65,57.5,57.65,254200.0,39.8415,39.883,39.7793,39.883,254200.0
2009-12-28 14:30:00,57.64,57.65,57.5,57.51,168700.0,39.8761,39.883,39.7793,39.7862,168700.0
2009-12-28 15:00:00,57.5,57.57,57.47,57.56,194100.0,39.7793,39.8277,39.7585,39.8208,194100.0
2009-12-28 15:30:00,57.56,57.71,57.52,57.67,375600.0,39.8208,39.9245,39.7931,39.8969,375600.0
2009-12-29 09:30:00,57.8,57.92,57.6,57.65,236000.0,39.9868,40.0698,39.8484,39.883,236000.0
2009-12-29 10:00:00,57.66,57.9,57.52,57.89,234800.0,39.89,40.056,39.7931,40.0491,234800.0
2009-12-29 10:30:00,57.88,57.91,57.65,57.74,173400.0,40.0422,40.0629,39.883,39.9453,173400.0
2009-12-29 11:00:00,57.73,57.76,57.49,57.6,124900.0,39.9384,39.9591,39.7723,39.8484,124900.0
2009-12-29 11:30:00,57.6,57.62,57.17,57.21,242300.0,39.8484,39.8623,39.551,39.5786,242300.0
2009-12-29 12:00:00,57.2,57.38,57.2,57.36,118200.0,39.5717,39.6962,39.5717,39.6824,118200.0
2009-12-29 12:30:00,57.36,57.54,57.32,57.5,255100.0,39.6824,39.8069,39.6547,39.7793,255100.0
2009-12-29 13:00:00,57.49,57.58,57.47,57.49,145000.0,39.7723,39.8346,39.7585,39.7723,145000.0
2009-12-29 13:30:00,57.49,57.55,57.47,57.48,225000.0,39.7723,39.8139,39.7585,39.7654,225000.0
2009-12-29 14:00:00,57.49,57.5,57.44,57.49,172600.0,39.7723,39.7793,39.7378,39.7723,172600.0
2009-12-29 14:30:00,57.49,57.5,57.45,57.45,165700.0,39.7723,39.7793,39.7447,39.7447,165700.0
2009-12-29 15:00:00,57.46,57.53,57.42,57.52,196700.0,39.7516,39.8,39.7239,39.7931,196700.0
2009-12-29 15:30:00,57.53,57.57,57.42,57.5,503300.0,39.8,39.8277,39.7239,39.7793,503300.0
2009-12-30 09:30:00,57.45,57.8,57.42,57.66,263100.0,39.7447,39.9868,39.7239,39.89,263100.0
2009-12-30 10:00:00,57.66,57.7,57.4,57.42,174800.0,39.89,39.9176,39.7101,39.7239,174800.0
2009-12-30 10:30:00,57.43,57.54,57.33,57.53,151600.0,39.7308,39.8069,39.6617,39.8,151600.0
2009-12-30 11:00:00,57.53,57.59,57.4,57.41,121000.0,39.8,39.8415,39.7101,39.717,121000.0
2009-12-30 11:30:00,57.4,57.57,57.38,57.48,112500.0,39.7101,39.8277,39.6962,39.7654,112500.0
2009-12-30 12:00:00,57.49,57.52,57.41,57.42,65600.0,39.7723,39.7931,39.717,39.7239,65600.0
2009-12-30 12:30:00,57.42,57.49,57.32,57.38,132100.0,39.7239,39.7723,39.6547,39.6962,132100.0
2009-12-30 13:00:00,57.39,57.46,57.32,57.33,80300.0,39.7032,39.7516,39.6547,39.6617,80300.0
2009-12-30 13:30:00,57.32,57.42,57.32,57.41,137200.0,39.6547,39.7239,39.6547,39.717,137200.0
2009-12-30 14:00:00,57.42,57.42,57.3,57.32,124700.0,39.7239,39.7239,39.6409,39.6547,124700.0
2009-12-30 14:30:00,57.32,57.45,57.3,57.38,131400.0,39.6547,39.7447,39.6409,39.6962,131400.0
2009-12-30 15:00:00,57.38,57.38,57.32,57.35,153900.0,39.6962,39.6962,39.6547,39.6755,153900.0
2009-12-30 15:30:00,57.36,57.55,57.31,57.54,410700.0,39.6824,39.8139,39.6478,39.8069,410700.0
2009-12-31 09:30:00,57.29,57.5,57.06,57.1,169500.0,39.634,39.7793,39.4749,39.5025,169500.0
2009-12-31 10:00:00,57.11,57.13,56.99,57.08,161000.0,39.5095,39.5233,39.4264,39.4887,161000.0
2009-12-31 10:30:00,57.08,57.18,56.95,56.95,126900.0,39.4887,39.5579,39.3988,39.3988,126900.0
2009-12-31 11:00:00,56.95,56.97,56.77,56.92,144600.0,39.3988,39.4126,39.2742,39.378,144600.0
2009-12-31 11:30:00,56.9,56.95,56.83,56.83,109300.0,39.3642,39.3988,39.3157,39.3157,109300.0
2009-12-31 12:00:00,56.83,56.97,56.8,56.97,143600.0,39.3157,39.4126,39.295,39.4126,143600.0
2009-12-31 12:30:00,56.97,57.02,56.94,56.95,108700.0,39.4126,39.4472,39.3918,39.3988,108700.0
2009-12-31 13:00:00,56.93,57.01,56.86,56.89,116900.0,39.3849,39.4403,39.3365,39.3573,116900.0
2009-12-31 13:30:00,56.89,56.92,56.85,56.86,89200.0,39.3573,39.378,39.3296,39.3365,89200.0
2009-12-31 14:00:00,56.86,56.86,56.8,56.8,104200.0,39.3365,39.3365,39.295,39.295,104200.0
2009-12-31 14:30:00,56.8,56.9,56.79,56.89,168700.0,39.295,39.3642,39.2881,39.3573,168700.0
2009-12-31 15:00:00,56.88,56.93,56.83,56.85,147400.0,39.3503,39.3849,39.3157,39.3296,147400.0
2009-12-31 15:30:00,56.84,56.85,56.57,56.57,1503400.0,39.3227,39.3296,39.1359,39.1359,1503400.0
2010-01-04 09:30:00,56.65,57.58,56.56,57.45,509600.0,39.1912,39.8346,39.129,39.7447,509600.0
2010-01-04 10:00:00,57.47,57.57,57.34,57.54,275700.0,39.7585,39.8277,39.6686,39.8069,275700.0
2010-01-04 10:30:00,57.54,57.6,57.3,57.3,237000.0,39.8069,39.8484,39.6409,39.6409,237000.0
2010-01-04 11:00:00,57.31,57.51,57.27,57.33,235900.0,39.6478,39.7862,39.6201,39.6617,235900.0
2010-01-04 11:30:00,57.32,57.36,57.2,57.21,180800.0,39.6547,39.6824,39.5717,39.5786,180800.0
2010-01-04 12:00:00,57.21,57.21,57.13,57.19,161000.0,39.5786,39.5786,39.5233,39.5648,161000.0
2010-01-04 12:30:00,57.19,57.49,57.17,57.49,349800.0,39.5648,39.7723,39.551,39.7723,349800.0
2010-01-04 13:00:00,57.49,57.71,57.42,57.71,281300.0,39.7723,39.9245,39.7239,39.9245,281300.0
2010-01-04 13:30:00,57.7,57.79,57.63,57.69,399500.0,39.9176,39.9799,39.8692,39.9107,399500.0
2010-01-04 14:00:00,57.69,57.84,57.68,57.84,317400.0,39.9107,40.0145,39.9038,40.0145,317400.0
2010-01-04 14:30:00,57.84,57.84,57.65,57.7,325600.0,40.0145,40.0145,39.883,39.9176,325600.0
2010-01-04 15:00:00,57.7,57.87,57.7,57.8,375700.0,39.9176,40.0352,39.9176,39.9868,375700.0
2010-01-04 15:30:00,57.8,57.8,57.6,57.72,1041100.0,39.9868,39.9868,39.8484,39.9315,1041100.0
2010-01-05 09:30:00,57.4,57.64,57.0,57.05,542700.0,39.7101,39.8761,39.4334,39.4679,542700.0
2010-01-05 10:00:00,56.98,57.6,56.98,57.59,669700.0,39.4195,39.8484,39.4195,39.8415,669700.0
2010-01-05 10:30:00,57.58,57.69,57.26,57.33,533800.0,39.8346,39.9107,39.6132,39.6617,533800.0
2010-01-05 11:00:00,57.33,57.47,57.18,57.32,524300.0,39.6617,39.7585,39.5579,39.6547,524300.0
2010-01-05 11:30:00,57.33,57.5,56.99,57.03,466000.0,39.6617,39.7793,39.4264,39.4541,466000.0
2010-01-05 12:00:00,57.03,57.16,56.75,56.75,389600.0,39.4541,39.544,39.2604,39.2604,389600.0
2010-01-05 12:30:00,56.75,56.76,56.48,56.49,404000.0,39.2604,39.2673,39.0736,39.0805,404000.0
2010-01-05 13:00:00,56.49,56.75,56.47,56.48,539400.0,39.0805,39.2604,39.0667,39.0736,539400.0
2010-01-05 13:30:00,56.47,56.5,56.27,56.48,458500.0,39.0667,39.0875,38.9283,39.0736,458500.0
2010-01-05 14:00:00,56.47,56.8,56.47,56.79,380100.0,39.0667,39.295,39.0667,39.2881,380100.0
2010-01-05 14:30:00,56.79,56.97,56.71,56.94,288900.0,39.2881,39.4126,39.2327,39.3918,288900.0
2010-01-05 15:00:00,56.94,57.11,56.93,57.09,380200.0,39.3918,39.5095,39.3849,39.4956,380200.0
2010-01-05 15:30:00,57.09,57.33,57.09,57.22,1135300.0,39.4956,39.6617,39.4956,39.5856,1135300.0
2010-01-06 09:30:00,56.96,57.39,56.9,57.17,693700.0,39.4057,39.7032,39.3642,39.551,693700.0
2010-01-06 10:00:00,57.16,57.17,56.84,56.89,551900.0,39.544,39.551,39.3227,39.3573,551900.0
2010-01-06 10:30:00,56.88,57.05,56.73,56.94,498100.0,39.3503,39.4679,39.2466,39.3918,498100.0
2010-01-06 11:00:00,56.94,56.96,56.83,56.83,291800.0,39.3918,39.4057,39.3157,39.3157,291800.0
2010-01-06 11:30:00,56.83,56.83,56.59,56.6,349100.0,39.3157,39.3157,39.1497,39.1566,349100.0
2010-01-06 12:00:00,56.61,56.66,56.5,56.54,399600.0,39.1636,39.1981,39.0875,39.1151,399600.0
2010-01-06 12:30:00,56.54,56.67,56.51,56.65,214700.0,39.1151,39.2051,39.0944,39.1912,214700.0
2010-01-06 13:00:00,56.64,56.8,56.64,56.78,192500.0,39.1843,39.295,39.1843,39.2812,192500.0
2010-01-06 13:30:00,56.78,56.79,56.63,56.67,232900.0,39.2812,39.2881,39.1774,39.2051,232900.0
2010-01-06 14:00:00,56.67,56.81,56.67,56.75,234800.0,39.2051,39.3019,39.2051,39.2604,234800.0
2010-01-06 14:30:00,56.74,56.97,56.74,56.89,393000.0,39.2535,39.4126,39.2535,39.3573,393000.0
2010-01-06 15:00:00,56.9,56.9,56.59,56.73,471900.0,39.3642,39.3642,39.1497,39.2466,471900.0
2010-01-06 15:30:00,56.73,56.8,56.55,56.79,1079600.0,39.2466,39.295,39.122,39.2881,1079600.0
2010-01-07 09:30:00,56.41,56.41,54.65,54.68,2341400.0,39.0252,39.0252,37.8076,37.8284,2341400.0
2010-01-07 10:00:00,54.71,55.48,54.69,55.34,1360400.0,37.8491,38.3818,37.8353,38.2849,1360400.0
2010-01-07 10:30:00,55.36,55.99,55.29,55.96,865900.0,38.2988,38.7346,38.2504,38.7139,865900.0
2010-01-07 11:00:00,55.97,55.99,55.4,55.46,656100.0,38.7208,38.7346,38.3265,38.368,656100.0
2010-01-07 11:30:00,55.47,55.55,55.42,55.52,318100.0,38.3749,38.4302,38.3403,38.4095,318100.0
2010-01-07 12:00:00,55.52,55.94,55.52,55.71,370100.0,38.4095,38.7,38.4095,38.5409,370100.0
2010-01-07 12:30:00,55.7,55.86,55.6,55.78,326100.0,38.534,38.6447,38.4648,38.5893,326100.0
2010-01-07 13:00:00,55.79,55.99,55.57,55.94,287100.0,38.5963,38.7346,38.4441,38.7,287100.0
2010-01-07 13:30:00,55.94,56.33,55.8,56.33,580100.0,38.7,38.9698,38.6032,38.9698,580100.0
2010-01-07 14:00:00,56.33,56.41,56.17,56.4,567700.0,38.9698,39.0252,38.8592,39.0183,567700.0
2010-01-07 14:30:00,56.4,56.53,56.32,56.34,482700.0,39.0183,39.1082,38.9629,38.9768,482700.0
2010-01-07 15:00:00,56.34,56.46,56.21,56.27,536400.0,38.9768,39.0598,38.8868,38.9283,536400.0
2010-01-07 15:30:00,56.27,56.36,56.16,56.29,1110800.0,38.9283,38.9906,38.8522,38.9422,1110800.0
2010-01-08 09:30:00,56.07,56.1,55.64,56.1,843500.0,38.79,38.8107,38.4925,38.8107,843500.0
2010-01-08 10:00:00,56.09,56.5,56.09,56.26,748200.0,38.8038,39.0875,38.8038,38.9214,748200.0
2010-01-08 10:30:00,56.26,56.33,56.09,56.11,335500.0,38.9214,38.9698,38.8038,38.8176,335500.0
2010-01-08 11:00:00,56.11,56.13,56.01,56.06,378200.0,38.8176,38.8315,38.7485,38.7831,378200.0
2010-01-08 11:30:00,56.06,56.15,56.01,56.1,400000.0,38.7831,38.8453,38.7485,38.8107,400000.0
2010-01-08 12:00:00,56.09,56.29,56.04,56.29,288400.0,38.8038,38.9422,38.7692,38.9422,288400.0
2010-01-08 12:30:00,56.29,56.43,56.25,56.39,380500.0,38.9422,39.039,38.9145,39.0114,380500.0
2010-01-08 13:00:00,56.38,56.62,56.38,56.56,298200.0,39.0044,39.1705,39.0044,39.129,298200.0
2010-01-08 13:30:00,56.55,56.81,56.55,56.68,365500.0,39.122,39.3019,39.122,39.212,365500.0
2010-01-08 14:00:00,56.68,56.83,56.65,56.73,324800.0,39.212,39.3157,39.1912,39.2466,324800.0
2010-01-08 14:30:00,56.73,56.79,56.61,56.63,237700.0,39.2466,39.2881,39.1636,39.1774,237700.0
2010-01-08 15:00:00,56.63,56.71,56.55,56.69,225200.0,39.1774,39.2327,39.122,39.2189,225200.0
2010-01-08 15:30:00,56.69,56.83,56.68,56.77,979000.0,39.2189,39.3157,39.212,39.2742,979000.0
2010-01-11 09:30:00,56.93,56.96,56.62,56.95,484500.0,39.3849,39.4057,39.1705,39.3988,484500.0
2010-01-11 10:00:00,56.95,57.0,56.75,56.96,233100.0,39.3988,39.4334,39.2604,39.4057,233100.0
2010-01-11 10:30:00,56.96,57.12,56.74,57.03,357000.0,39.4057,39.5164,39.2535,39.4541,357000.0
2010-01-11 11:00:00,57.02,57.17,56.95,56.97,233900.0,39.4472,39.551,39.3988,39.4126,233900.0
2010-01-11 11:30:00,56.97,57.2,56.97,57.19,131900.0,39.4126,39.5717,39.4126,39.5648,131900.0
2010-01-11 12:00:00,57.2,57.36,57.06,57.18,273100.0,39.5717,39.6824,39.4749,39.5579,273100.0
2010-01-11 12:30:00,57.19,57.24,57.0,57.01,165000.0,39.5648,39.5994,39.4334,39.4403,165000.0
2010-01-11 13:00:00,57.01,57.05,56.93,57.05,171600.0,39.4403,39.4679,39.3849,39.4679,171600.0
2010-01-11 13:30:00,57.05,57.22,57.02,57.17,153300.0,39.4679,39.5856,39.4472,39.551,153300.0
2010-01-11 14:00:00,57.16,57.16,57.01,57.06,140700.0,39.544,39.544,39.4403,39.4749,140700.0
2010-01-11 14:30:00,57.06,57.14,57.02,57.06,253800.0,39.4749,39.5302,39.4472,39.4749,253800.0
2010-01-11 15:00:00,57.06,57.13,57.02,57.08,302400.0,39.4749,39.5233,39.4472,39.4887,302400.0
2010-01-11 15:30:00,57.08,57.12,56.98,56.98,581600.0,39.4887,39.5164,39.4195,39.4195,581600.0
2010-01-12 09:30:00,57.14,57.42,56.54,57.31,541300.0,39.5302,39.7239,39.1151,39.6478,541300.0
2010-01-12 10:00:00,57.31,57.35,57.12,57.12,562400.0,39.6478,39.6755,39.5164,39.5164,562400.0
2010-01-12 10:30:00,57.13,57.14,56.89,56.89,360400.0,39.5233,39.5302,39.3573,39.3573,360400.0
2010-01-12 11:00:00,56.89,56.92,54.82,56.18,3741500.0,39.3573,39.378,37.9252,38.8661,3741500.0
2010-01-12 11:30:00,56.17,56.18,55.55,55.74,1166500.0,38.8592,38.8661,38.4302,38.5617,1166500.0
2010-01-12 12:00:00,55.75,55.96,55.63,55.7,427300.0,38.5686,38.7139,38.4856,38.534,427300.0
2010-01-12 12:30:00,55.71,55.75,55.52,55.7,485800.0,38.5409,38.5686,38.4095,38.534,485800.0
2010-01-12 13:00:00,55.7,55.83,55.61,55.78,281200.0,38.534,38.6239,38.4717,38.5893,281200.0
2010-01-12 13:30:00,55.78,55.82,55.65,55.69,259500.0,38.5893,38.617,38.4994,38.5271,259500.0
2010-01-12 14:00:00,55.69,55.95,55.64,55.9,502000.0,38.5271,38.707,38.4925,38.6724,502000.0
2010-01-12 14:30:00,55.9,55.97,55.75,55.9,287800.0,38.6724,38.7208,38.5686,38.6724,287800.0
2010-01-12 15:00:00,55.92,55.97,55.81,55.88,573900.0,38.6862,38.7208,38.6101,38.6585,573900.0
2010-01-12 15:30:00,55.89,56.05,55.76,56.04,1477600.0,38.6654,38.7761,38.5755,38.7692,1477600.0
2010-01-13 09:30:00,56.35,56.42,56.16,56.37,606300.0,38.9837,39.0321,38.8522,38.9975,606300.0
2010-01-13 10:00:00,56.37,56.44,56.16,56.25,500500.0,38.9975,39.0459,38.8522,38.9145,500500.0
2010-01-13 10:30:00,56.24,56.25,56.03,56.15,304200.0,38.9076,38.9145,38.7623,38.8453,304200.0
2010-01-13 11:00:00,56.15,56.37,56.14,56.28,236600.0,38.8453,38.9975,38.8384,38.9353,236600.0
2010-01-13 11:30:00,56.28,56.29,55.96,56.0,178000.0,38.9353,38.9422,38.7139,38.7415,178000.0
2010-01-13 12:00:00,55.99,56.4,55.99,56.37,267300.0,38.7346,39.0183,38.7346,38.9975,267300.0
2010-01-13 12:30:00,56.38,56.51,56.37,56.4,263900.0,39.0044,39.0944,38.9975,39.0183,263900.0
2010-01-13 13:00:00,56.4,56.51,56.38,56.49,198200.0,39.0183,39.0944,39.0044,39.0805,198200.0
2010-01-13 13:30:00,56.51,56.63,56.44,56.49,244900.0,39.0944,39.1774,39.0459,39.0805,244900.0
2010-01-13 14:00:00,56.49,56.59,56.48,56.56,178000.0,39.0805,39.1497,39.0736,39.129,178000.0
2010-01-13 14:30:00,56.56,56.68,56.56,56.67,243000.0,39.129,39.212,39.129,39.2051,243000.0
2010-01-13 15:00:00,56.67,56.69,56.58,56.69,382900.0,39.2051,39.2189,39.1428,39.2189,382900.0
2010-01-13 15:30:00,56.69,56.75,56.49,56.5,821100.0,39.2189,39.2604,39.0805,39.0875,821100.0
2010-01-14 09:30:00,56.35,56.5,56.08,56.17,408200.0,38.9837,39.0875,38.7969,38.8592,408200.0
2010-01-14 10:00:00,56.17,56.43,56.12,56.39,263000.0,38.8592,39.039,38.8246,39.0114,263000.0
2010-01-14 10:30:00,56.39,56.53,56.17,56.19,412900.0,39.0114,39.1082,38.8592,38.873,412900.0
2010-01-14 11:00:00,56.2,56.33,56.11,56.2,244700.0,38.8799,38.9698,38.8176,38.8799,244700.0
2010-01-14 11:30:00,56.21,56.35,56.2,56.2,154100.0,38.8868,38.9837,38.8799,38.8799,154100.0
2010-01-14 12:00:00,56.21,56.22,56.03,56.04,246600.0,38.8868,38.8937,38.7623,38.7692,246600.0
2010-01-14 12:30:00,56.04,56.14,56.0,56.0,189200.0,38.7692,38.8384,38.7415,38.7415,189200.0
2010-01-14 13:00:00,56.01,56.01,55.91,55.94,247500.0,38.7485,38.7485,38.6793,38.7,247500.0
2010-01-14 13:30:00,55.95,56.06,55.92,55.97,233100.0,38.707,38.7831,38.6862,38.7208,233100.0
2010-01-14 14:00:00,55.97,56.05,55.95,55.95,164400.0,38.7208,38.7761,38.707,38.707,164400.0
2010-01-14 14:30:00,55.96,56.09,55.95,56.04,147300.0,38.7139,38.8038,38.707,38.7692,147300.0
2010-01-14 15:00:00,56.05,56.19,55.97,56.02,363000.0,38.7761,38.873,38.7208,38.7554,363000.0
2010-01-14 15:30:00,56.01,56.22,56.0,56.22,1032900.0,38.7485,38.8937,38.7415,38.8937,1032900.0
2010-01-15 09:30:00,56.35,56.4,55.65,56.29,1806700.0,38.9837,39.0183,38.4994,38.9422,1806700.0
2010-01-15 10:00:00,56.29,56.32,55.91,56.08,378100.0,38.9422,38.9629,38.6793,38.7969,378100.0
2010-01-15 10:30:00,56.09,56.15,55.91,56.09,297600.0,38.8038,38.8453,38.6793,38.8038,297600.0
2010-01-15 11:00:00,56.09,56.1,55.82,55.95,301500.0,38.8038,38.8107,38.617,38.707,301500.0
2010-01-15 11:30:00,55.95,55.98,55.85,55.86,185800.0,38.707,38.7277,38.6378,38.6447,185800.0
2010-01-15 12:00:00,55.86,56.04,55.83,55.85,601200.0,38.6447,38.7692,38.6239,38.6378,601200.0
2010-01-15 12:30:00,55.85,55.9,55.8,55.86,206200.0,38.6378,38.6724,38.6032,38.6447,206200.0
2010-01-15 13:00:00,55.86,55.88,55.8,55.85,301700.0,38.6447,38.6585,38.6032,38.6378,301700.0
2010-01-15 13:30:00,55.85,55.95,55.85,55.94,305600.0,38.6378,38.707,38.6378,38.7,305600.0
2010-01-15 14:00:00,55.95,56.17,55.94,56.14,379500.0,38.707,38.8592,38.7,38.8384,379500.0
2010-01-15 14:30:00,56.14,56.32,56.14,56.27,359000.0,38.8384,38.9629,38.8384,38.9283,359000.0
2010-01-15 15:00:00,56.26,56.5,56.25,56.49,425900.0,38.9214,39.0875,38.9145,39.0805,425900.0
2010-01-15 15:30:00,56.49,56.51,56.25,56.25,913800.0,39.0805,39.0944,38.9145,38.9145,913800.0
2010-01-19 09:30:00,56.53,57.21,56.24,57.12,737300.0,39.1082,39.5786,38.9076,39.5164,737300.0
2010-01-19 10:00:00,57.12,57.41,57.01,57.25,610700.0,39.5164,39.717,39.4403,39.6063,610700.0
2010-01-19 10:30:00,57.25,57.5,57.15,57.47,343900.0,39.6063,39.7793,39.5371,39.7585,343900.0
2010-01-19 11:00:00,57.46,57.47,57.28,57.31,322400.0,39.7516,39.7585,39.6271,39.6478,322400.0
2010-01-19 11:30:00,57.32,57.66,57.25,57.65,271700.0,39.6547,39.89,39.6063,39.883,271700.0
2010-01-19 12:00:00,57.66,57.75,57.37,57.42,798400.0,39.89,39.9522,39.6893,39.7239,798400.0
2010-01-19 12:30:00,57.42,57.57,57.37,57.47,381400.0,39.7239,39.8277,39.6893,39.7585,381400.0
2010-01-19 13:00:00,57.47,57.56,57.38,57.49,338800.0,39.7585,39.8208,39.6962,39.7723,338800.0
2010-01-19 13:30:00,57.49,57.5,57.26,57.48,265100.0,39.7723,39.7793,39.6132,39.7654,265100.0
2010-01-19 14:00:00,57.48,57.51,57.39,57.5,406000.0,39.7654,39.7862,39.7032,39.7793,406000.0
2010-01-19 14:30:00,57.49,57.56,57.45,57.47,254800.0,39.7723,39.8208,39.7447,39.7585,254800.0
2010-01-19 15:00:00,57.47,57.6,57.37,57.55,453600.0,39.7585,39.8484,39.6893,39.8139,453600.0
2010-01-19 15:30:00,57.54,57.55,57.34,57.55,1202700.0,39.8069,39.8139,39.6686,39.8139,1202700.0
2010-01-20 09:30:00,57.52,57.62,57.0,57.05,685100.0,39.7931,39.8623,39.4334,39.4679,685100.0
2010-01-20 10:00:00,57.05,57.09,56.54,56.57,565200.0,39.4679,39.4956,39.1151,39.1359,565200.0
2010-01-20 10:30:00,56.57,56.69,56.49,56.64,377600.0,39.1359,39.2189,39.0805,39.1843,377600.0
2010-01-20 11:00:00,56.65,56.76,56.51,56.62,479900.0,39.1912,39.2673,39.0944,39.1705,479900.0
2010-01-20 11:30:00,56.62,56.72,56.59,56.59,206600.0,39.1705,39.2396,39.1497,39.1497,206600.0
2010-01-20 12:00:00,56.59,56.6,56.49,56.56,366000.0,39.1497,39.1566,39.0805,39.129,366000.0
2010-01-20 12:30:00,56.56,56.64,56.51,56.55,256400.0,39.129,39.1843,39.0944,39.122,256400.0
2010-01-20 13:00:00,56.56,56.6,56.41,56.49,216100.0,39.129,39.1566,39.0252,39.0805,216100.0
2010-01-20 13:30:00,56.48,56.61,56.45,56.59,172900.0,39.0736,39.1636,39.0529,39.1497,172900.0
2010-01-20 14:00:00,56.59,56.68,56.55,56.65,250200.0,39.1497,39.212,39.122,39.1912,250200.0
2010-01-20 14:30:00,56.64,56.97,56.64,56.93,535300.0,39.1843,39.4126,39.1843,39.3849,535300.0
2010-01-20 15:00:00,56.93,57.26,56.83,57.26,588600.0,39.3849,39.6132,39.3157,39.6132,588600.0
2010-01-20 15:30:00,57.26,57.32,57.09,57.21,1182500.0,39.6132,39.6547,39.4956,39.5786,1182500.0
2010-01-21 09:30:00,57.54,57.61,56.86,56.99,482500.0,39.8069,39.8554,39.3365,39.4264,482500.0
2010-01-21 10:00:00,56.99,57.47,56.59,56.65,590000.0,39.4264,39.7585,39.1497,39.1912,590000.0
2010-01-21 10:30:00,56.65,56.9,56.5,56.73,536100.0,39.1912,39.3642,39.0875,39.2466,536100.0
2010-01-21 11:00:00,56.73,56.73,56.31,56.61,486900.0,39.2466,39.2466,38.956,39.1636,486900.0
2010-01-21 11:30:00,56.62,57.0,56.55,56.66,583800.0,39.1705,39.4334,39.122,39.1981,583800.0
2010-01-21 12:00:00,56.67,56.84,56.62,56.64,354500.0,39.2051,39.3227,39.1705,39.1843,354500.0
2010-01-21 12:30:00,56.65,56.71,56.48,56.59,246700.0,39.1912,39.2327,39.0736,39.1497,246700.0
2010-01-21 13:00:00,56.6,56.65,56.39,56.54,232800.0,39.1566,39.1912,39.0114,39.1151,232800.0
2010-01-21 13:30:00,56.55,56.63,56.46,56.53,205600.0,39.122,39.1774,39.0598,39.1082,205600.0
2010-01-21 14:00:00,56.54,56.6,56.36,56.54,339900.0,39.1151,39.1566,38.9906,39.1151,339900.0
2010-01-21 14:30:00,56.54,56.74,56.5,56.73,277800.0,39.1151,39.2535,39.0875,39.2466,277800.0
2010-01-21 15:00:00,56.72,56.8,56.56,56.66,432200.0,39.2396,39.295,39.129,39.1981,432200.0
2010-01-21 15:30:00,56.67,56.75,56.55,56.62,671100.0,39.2051,39.2604,39.122,39.1705,671100.0
2010-01-22 09:30:00,56.67,57.25,56.53,57.2,707100.0,39.2051,39.6063,39.1082,39.5717,707100.0
2010-01-22 10:00:00,57.2,57.3,56.69,57.05,604700.0,39.5717,39.6409,39.2189,39.4679,604700.0
2010-01-22 10:30:00,57.06,57.15,56.79,56.98,337300.0,39.4749,39.5371,39.2881,39.4195,337300.0
2010-01-22 11:00:00,56.97,57.06,56.78,57.03,291600.0,39.4126,39.4749,39.2812,39.4541,291600.0
2010-01-22 11:30:00,57.02,57.05,56.78,56.88,261100.0,39.4472,39.4679,39.2812,39.3503,261100.0
2010-01-22 12:00:00,56.89,56.94,56.78,56.81,161900.0,39.3573,39.3918,39.2812,39.3019,161900.0
2010-01-22 12:30:00,56.81,56.91,56.78,56.85,172300.0,39.3019,39.3711,39.2812,39.3296,172300.0
2010-01-22 13:00:00,56.86,56.94,56.74,56.85,226800.0,39.3365,39.3918,39.2535,39.3296,226800.0
2010-01-22 13:30:00,56.86,57.05,56.81,57.0,283300.0,39.3365,39.4679,39.3019,39.4334,283300.0
2010-01-22 14:00:00,57.0,57.02,56.88,56.9,259600.0,39.4334,39.4472,39.3503,39.3642,259600.0
2010-01-22 14:30:00,56.9,56.97,56.76,56.9,455400.0,39.3642,39.4126,39.2673,39.3642,455400.0
2010-01-22 15:00:00,56.9,56.95,56.7,56.84,513000.0,39.3642,39.3988,39.2258,39.3227,513000.0
2010-01-22 15:30:00,56.84,56.92,56.55,56.58,1176200.0,39.3227,39.378,39.122,39.1428,1176200.0
2010-01-25 09:30:00,56.88,56.89,56.2,56.47,614000.0,39.3503,39.3573,38.8799,39.0667,614000.0
2010-01-25 10:00:00,56.37,56.44,56.13,56.21,525700.0,38.9975,39.0459,38.8315,38.8868,525700.0
2010-01-25 10:30:00,56.2,56.32,56.0,56.11,423700.0,38.8799,38.9629,38.7415,38.8176,423700.0
2010-01-25 11:00:00,56.11,56.2,55.93,56.03,360700.0,38.8176,38.8799,38.6931,38.7623,360700.0
2010-01-25 11:30:00,56.03,56.27,56.0,56.23,231000.0,38.7623,38.9283,38.7415,38.9007,231000.0
2010-01-25 12:00:00,56.24,56.3,56.1,56.19,208400.0,38.9076,38.9491,38.8107,38.873,208400.0
2010-01-25 12:30:00,56.19,56.21,56.06,56.09,256200.0,38.873,38.8868,38.7831,38.8038,256200.0
2010-01-25 13:00:00,56.09,56.13,55.95,56.02,310300.0,38.8038,38.8315,38.707,38.7554,310300.0
2010-01-25 13:30:00,56.01,56.07,55.88,55.89,245400.0,38.7485,38.79,38.6585,38.6654,245400.0
2010-01-25 14:00:00,55.9,56.0,55.87,55.95,397000.0,38.6724,38.7415,38.6516,38.707,397000.0
2010-01-25 14:30:00,55.95,55.99,55.71,55.72,399800.0,38.707,38.7346,38.5409,38.5478,399800.0
2010-01-25 15:00:00,55.73,55.8,55.7,55.72,616200.0,38.5548,38.6032,38.534,38.5478,616200.0
2010-01-25 15:30:00,55.72,55.97,55.55,55.55,1273200.0,38.5478,38.7208,38.4302,38.4302,1273200.0
2010-01-26 09:30:00,56.2,56.2,55.7,56.0,1288600.0,38.8799,38.8799,38.534,38.7415,1288600.0
2010-01-26 10:00:00,56.0,56.15,55.87,56.06,906200.0,38.7415,38.8453,38.6516,38.7831,906200.0
2010-01-26 10:30:00,56.06,56.07,55.83,55.84,571100.0,38.7831,38.79,38.6239,38.6309,571100.0
2010-01-26 11:00:00,55.83,56.0,55.82,55.94,511100.0,38.6239,38.7415,38.617,38.7,511100.0
2010-01-26 11:30:00,55.94,55.96,55.83,55.94,482000.0,38.7,38.7139,38.6239,38.7,482000.0
2010-01-26 12:00:00,55.95,56.06,55.86,55.99,612800.0,38.707,38.7831,38.6447,38.7346,612800.0
2010-01-26 12:30:00,55.98,56.08,55.92,56.07,412200.0,38.7277,38.7969,38.6862,38.79,412200.0
2010-01-26 13:00:00,56.07,56.34,55.99,56.31,359600.0,38.79,38.9768,38.7346,38.956,359600.0
2010-01-26 13:30:00,56.31,56.44,56.29,56.32,359500.0,38.956,39.0459,38.9422,38.9629,359500.0
2010-01-26 14:00:00,56.33,56.47,56.22,56.4,525500.0,38.9698,39.0667,38.8937,39.0183,525500.0
2010-01-26 14:30:00,56.4,56.68,56.32,56.67,554200.0,39.0183,39.212,38.9629,39.2051,554200.0
2010-01-26 15:00:00,56.67,56.87,56.65,56.71,1056900.0,39.2051,39.3434,39.1912,39.2327,1056900.0
2010-01-26 15:30:00,56.71,56.76,56.0,56.6,1705700.0,39.2327,39.2673,38.7415,39.1566,1705700.0
2010-01-27 09:30:00,56.35,56.85,56.35,56.74,790500.0,38.9837,39.3296,38.9837,39.2535,790500.0
2010-01-27 10:00:00,56.73,57.1,56.65,57.03,633200.0,39.2466,39.5025,39.1912,39.4541,633200.0
2010-01-27 10:30:00,57.04,57.55,57.0,57.17,1088500.0,39.461,39.8139,39.4334,39.551,1088500.0
2010-01-27 11:00:00,57.18,57.28,56.72,56.82,484500.0,39.5579,39.6271,39.2396,39.3088,484500.0
2010-01-27 11:30:00,56.83,57.05,56.8,57.01,274300.0,39.3157,39.4679,39.295,39.4403,274300.0
2010-01-27 12:00:00,57.01,57.08,56.89,57.01,396900.0,39.4403,39.4887,39.3573,39.4403,396900.0
2010-01-27 12:30:00,57.01,57.1,56.98,57.03,364000.0,39.4403,39.5025,39.4195,39.4541,364000.0
2010-01-27 13:00:00,57.04,57.25,57.0,57.25,374900.0,39.461,39.6063,39.4334,39.6063,374900.0
2010-01-27 13:30:00,57.25,57.49,57.24,57.41,495400.0,39.6063,39.7723,39.5994,39.717,495400.0
2010-01-27 14:00:00,57.4,57.43,57.04,57.26,636800.0,39.7101,39.7308,39.461,39.6132,636800.0
2010-01-27 14:30:00,57.27,57.75,57.21,57.49,846900.0,39.6201,39.9522,39.5786,39.7723,846900.0
2010-01-27 15:00:00,57.49,57.64,57.38,57.61,574500.0,39.7723,39.8761,39.6962,39.8554,574500.0
2010-01-27 15:30:00,57.6,57.88,57.59,57.74,1491500.0,39.8484,40.0422,39.8415,39.9453,1491500.0
2010-01-28 09:30:00,57.95,58.25,57.56,58.21,1223200.0,40.0906,40.2981,39.8208,40.2705,1223200.0
2010-01-28 10:00:00,58.21,58.23,58.0,58.07,997500.0,40.2705,40.2843,40.1252,40.1736,997500.0
2010-01-28 10:30:00,58.07,58.55,58.03,58.52,1063100.0,40.1736,40.5057,40.1459,40.4849,1063100.0
2010-01-28 11:00:00,58.52,58.78,58.29,58.7,1018600.0,40.4849,40.6648,40.3258,40.6094,1018600.0
2010-01-28 11:30:00,58.7,58.75,58.32,58.35,906400.0,40.6094,40.644,40.3466,40.3673,906400.0
2010-01-28 12:00:00,58.36,58.43,58.08,58.25,811700.0,40.3742,40.4227,40.1805,40.2981,811700.0
2010-01-28 12:30:00,58.26,58.26,58.09,58.11,507100.0,40.305,40.305,40.1874,40.2013,507100.0
2010-01-28 13:00:00,58.12,58.22,58.03,58.22,486900.0,40.2082,40.2774,40.1459,40.2774,486900.0
2010-01-28 13:30:00,58.21,58.33,58.14,58.2,427900.0,40.2705,40.3535,40.222,40.2635,427900.0
2010-01-28 14:00:00,58.2,58.28,58.06,58.21,499800.0,40.2635,40.3189,40.1667,40.2705,499800.0
2010-01-28 14:30:00,58.21,58.36,58.13,58.14,521800.0,40.2705,40.3742,40.2151,40.222,521800.0
2010-01-28 15:00:00,58.14,58.39,58.12,58.3,760000.0,40.222,40.395,40.2082,40.3327,760000.0
2010-01-28 15:30:00,58.29,58.47,58.04,58.12,1307600.0,40.3258,40.4503,40.1528,40.2082,1307600.0
2010-01-29 09:30:00,58.29,58.82,58.16,58.54,855100.0,40.3258,40.6925,40.2359,40.4988,855100.0
2010-01-29 10:00:00,58.56,58.77,58.45,58.65,554100.0,40.5126,40.6579,40.4365,40.5748,554100.0
2010-01-29 10:30:00,58.65,58.73,58.58,58.62,559300.0,40.5748,40.6302,40.5264,40.5541,559300.0
2010-01-29 11:00:00,58.61,58.71,58.54,58.62,634200.0,40.5472,40.6164,40.4988,40.5541,634200.0
2010-01-29 11:30:00,58.62,58.66,58.5,58.56,517300.0,40.5541,40.5818,40.4711,40.5126,517300.0
2010-01-29 12:00:00,58.56,58.71,58.53,58.7,430700.0,40.5126,40.6164,40.4918,40.6094,430700.0
2010-01-29 12:30:00,58.71,58.73,58.5,58.67,345700.0,40.6164,40.6302,40.4711,40.5887,345700.0
2010-01-29 13:00:00,58.7,58.74,58.61,58.65,317900.0,40.6094,40.6371,40.5472,40.5748,317900.0
2010-01-29 13:30:00,58.65,58.79,58.62,58.76,432700.0,40.5748,40.6717,40.5541,40.6509,432700.0
2010-01-29 14:00:00,58.76,58.86,58.72,58.77,490500.0,40.6509,40.7201,40.6233,40.6579,490500.0
2010-01-29 14:30:00,58.77,58.93,58.7,58.9,646500.0,40.6579,40.7686,40.6094,40.7478,646500.0
2010-01-29 15:00:00,58.91,58.93,58.65,58.71,920300.0,40.7547,40.7686,40.5748,40.6164,920300.0
2010-01-29 15:30:00,58.7,58.74,58.47,58.47,1686200.0,40.6094,40.6371,40.4503,40.4503,1686200.0
2010-02-01 09:30:00,58.52,58.75,58.37,58.61,833600.0,40.4849,40.644,40.3811,40.5472,833600.0
2010-02-01 10:00:00,58.61,58.76,58.53,58.7,679000.0,40.5472,40.6509,40.4918,40.6094,679000.0
2010-02-01 10:30:00,58.72,58.8,58.59,58.6,556900.0,40.6233,40.6786,40.5333,40.5403,556900.0
2010-02-01 11:00:00,58.6,58.75,58.6,58.65,349400.0,40.5403,40.644,40.5403,40.5748,349400.0
2010-02-01 11:30:00,58.65,58.73,58.64,58.67,357700.0,40.5748,40.6302,40.5679,40.5887,357700.0
2010-02-01 12:00:00,58.68,58.7,58.6,58.61,353200.0,40.5956,40.6094,40.5403,40.5472,353200.0
2010-02-01 12:30:00,58.62,58.79,58.61,58.76,275400.0,40.5541,40.6717,40.5472,40.6509,275400.0
2010-02-01 13:00:00,58.75,58.76,58.63,58.66,378500.0,40.644,40.6509,40.561,40.5818,378500.0
2010-02-01 13:30:00,58.66,58.77,58.64,58.69,260500.0,40.5818,40.6579,40.5679,40.6025,260500.0
2010-02-01 14:00:00,58.69,58.79,58.65,58.74,312100.0,40.6025,40.6717,40.5748,40.6371,312100.0
2010-02-01 14:30:00,58.74,58.81,58.71,58.77,379000.0,40.6371,40.6855,40.6164,40.6579,379000.0
2010-02-01 15:00:00,58.78,58.82,58.68,58.8,567900.0,40.6648,40.6925,40.5956,40.6786,567900.0
2010-02-01 15:30:00,58.81,58.84,58.67,58.72,1233900.0,40.6855,40.7063,40.5887,40.6233,1233900.0
2010-02-02 09:30:00,58.6,58.72,58.41,58.51,885700.0,40.5403,40.6233,40.4088,40.478,885700.0
2010-02-02 10:00:00,58.51,58.89,58.41,58.85,536400.0,40.478,40.7409,40.4088,40.7132,536400.0
2010-02-02 10:30:00,58.84,58.92,58.66,58.76,540100.0,40.7063,40.7616,40.5818,40.6509,540100.0
2010-02-02 11:00:00,58.77,58.82,58.64,58.74,367400.0,40.6579,40.6925,40.5679,40.6371,367400.0
2010-02-02 11:30:00,58.73,58.92,58.68,58.87,458300.0,40.6302,40.7616,40.5956,40.727,458300.0
2010-02-02 12:00:00,58.87,59.0,58.81,58.98,379900.0,40.727,40.817,40.6855,40.8031,379900.0
2010-02-02 12:30:00,58.98,59.08,58.96,59.05,338100.0,40.8031,40.8723,40.7893,40.8516,338100.0
2010-02-02 13:00:00,59.05,59.22,58.93,59.17,460800.0,40.8516,40.9692,40.7686,40.9346,460800.0
2010-02-02 13:30:00,59.18,59.3,59.02,59.03,292300.0,40.9415,41.0245,40.8308,40.8377,292300.0
2010-02-02 14:00:00,59.03,59.09,58.9,58.98,402800.0,40.8377,40.8792,40.7478,40.8031,402800.0
2010-02-02 14:30:00,58.97,59.04,58.86,58.93,443100.0,40.7962,40.8447,40.7201,40.7686,443100.0
2010-02-02 15:00:00,58.92,59.1,58.84,59.02,435900.0,40.7616,40.8862,40.7063,40.8308,435900.0
2010-02-02 15:30:00,59.03,59.26,59.02,59.23,1588400.0,40.8377,40.9969,40.8308,40.9761,1588400.0
2010-02-03 09:30:00,58.88,59.42,58.86,59.27,854700.0,40.734,41.1075,40.7201,41.0038,854700.0
2010-02-03 10:00:00,59.27,59.37,58.99,59.06,532000.0,41.0038,41.073,40.8101,40.8585,532000.0
2010-02-03 10:30:00,59.06,59.15,58.97,59.0,521700.0,40.8585,40.9208,40.7962,40.817,521700.0
2010-02-03 11:00:00,59.01,59.08,58.94,58.99,508400.0,40.8239,40.8723,40.7755,40.8101,508400.0
2010-02-03 11:30:00,58.99,59.05,58.9,58.96,582900.0,40.8101,40.8516,40.7478,40.7893,582900.0
2010-02-03 12:00:00,58.95,59.04,58.92,59.01,357800.0,40.7824,40.8447,40.7616,40.8239,357800.0
2010-02-03 12:30:00,59.0,59.03,58.93,59.03,386200.0,40.817,40.8377,40.7686,40.8377,386200.0
2010-02-03 13:00:00,59.02,59.1,58.99,59.05,551300.0,40.8308,40.8862,40.8101,40.8516,551300.0
2010-02-03 13:30:00,59.05,59.15,59.01,59.15,203100.0,40.8516,40.9208,40.8239,40.9208,203100.0
2010-02-03 14:00:00,59.15,59.19,59.04,59.19,267100.0,40.9208,40.9484,40.8447,40.9484,267100.0
2010-02-03 14:30:00,59.18,59.27,59.1,59.25,282600.0,40.9415,41.0038,40.8862,40.9899,282600.0
2010-02-03 15:00:00,59.26,59.36,58.97,59.31,439700.0,40.9969,41.066,40.7962,41.0314,439700.0
2010-02-03 15:30:00,59.31,59.39,59.06,59.07,1361800.0,41.0314,41.0868,40.8585,40.8654,1361800.0
2010-02-04 09:30:00,58.99,59.06,58.69,58.9,817800.0,40.8101,40.8585,40.6025,40.7478,817800.0
2010-02-04 10:00:00,58.9,58.95,58.61,58.63,641000.0,40.7478,40.7824,40.5472,40.561,641000.0
2010-02-04 10:30:00,58.63,58.88,58.6,58.62,459000.0,40.561,40.734,40.5403,40.5541,459000.0
2010-02-04 11:00:00,58.62,58.74,58.43,58.56,741000.0,40.5541,40.6371,40.4227,40.5126,741000.0
2010-02-04 11:30:00,58.55,58.6,58.32,58.47,435100.0,40.5057,40.5403,40.3466,40.4503,435100.0
2010-02-04 12:00:00,58.46,58.55,58.23,58.27,557800.0,40.4434,40.5057,40.2843,40.312,557800.0
2010-02-04 12:30:00,58.27,58.29,57.94,58.1,545100.0,40.312,40.3258,40.0837,40.1944,545100.0
2010-02-04 13:00:00,58.1,58.12,57.98,58.03,416300.0,40.1944,40.2082,40.1113,40.1459,416300.0
2010-02-04 13:30:00,58.04,58.09,57.95,57.97,598400.0,40.1528,40.1874,40.0906,40.1044,598400.0
2010-02-04 14:00:00,57.96,57.98,57.62,57.71,929700.0,40.0975,40.1113,39.8623,39.9245,929700.0
2010-02-04 14:30:00,57.7,57.82,57.62,57.65,507600.0,39.9176,40.0006,39.8623,39.883,507600.0
2010-02-04 15:00:00,57.65,57.69,57.33,57.52,786500.0,39.883,39.9107,39.6617,39.7931,786500.0
2010-02-04 15:30:00,57.52,57.7,57.42,57.54,1483100.0,39.7931,39.9176,39.7239,39.8069,1483100.0
2010-02-05 09:30:00,57.54,58.03,57.12,57.36,1210200.0,39.8069,40.1459,39.5164,39.6824,1210200.0
2010-02-05 10:00:00,57.36,57.67,57.18,57.64,611300.0,39.6824,39.8969,39.5579,39.8761,611300.0
2010-02-05 10:30:00,57.64,57.83,57.46,57.51,541200.0,39.8761,40.0076,39.7516,39.7862,541200.0
2010-02-05 11:00:00,57.51,57.51,57.3,57.31,384800.0,39.7862,39.7862,39.6409,39.6478,384800.0
2010-02-05 11:30:00,57.31,57.49,57.15,57.38,519600.0,39.6478,39.7723,39.5371,39.6962,519600.0
2010-02-05 12:00:00,57.4,57.49,57.23,57.46,306700.0,39.7101,39.7723,39.5925,39.7516,306700.0
2010-02-05 12:30:00,57.45,57.45,57.06,57.11,339800.0,39.7447,39.7447,39.4749,39.5095,339800.0
2010-02-05 13:00:00,57.11,57.25,57.01,57.02,298700.0,39.5095,39.6063,39.4403,39.4472,298700.0
2010-02-05 13:30:00,57.01,57.14,56.65,56.65,415400.0,39.4403,39.5302,39.1912,39.1912,415400.0
2010-02-05 14:00:00,56.65,57.08,56.64,56.97,527000.0,39.1912,39.4887,39.1843,39.4126,527000.0
2010-02-05 14:30:00,56.97,57.25,56.91,57.08,481600.0,39.4126,39.6063,39.3711,39.4887,481600.0
2010-02-05 15:00:00,57.07,57.74,56.98,57.66,922300.0,39.4818,39.9453,39.4195,39.89,922300.0
2010-02-05 15:30:00,57.68,57.82,57.39,57.7,1251200.0,39.9038,40.0006,39.7032,39.9176,1251200.0
2010-02-08 09:30:00,57.57,57.62,56.7,57.35,915100.0,39.8277,39.8623,39.2258,39.6755,915100.0
2010-02-08 10:00:00,57.36,57.36,57.0,57.19,457300.0,39.6824,39.6824,39.4334,39.5648,457300.0
2010-02-08 10:30:00,57.18,57.52,57.12,57.49,423400.0,39.5579,39.7931,39.5164,39.7723,423400.0
2010-02-08 11:00:00,57.5,57.67,57.41,57.5,343300.0,39.7793,39.8969,39.717,39.7793,343300.0
2010-02-08 11:30:00,57.51,57.79,57.5,57.79,232400.0,39.7862,39.9799,39.7793,39.9799,232400.0
2010-02-08 12:00:00,57.78,57.81,57.67,57.7,143900.0,39.973,39.9937,39.8969,39.9176,143900.0
2010-02-08 12:30:00,57.7,57.77,57.65,57.72,217100.0,39.9176,39.9661,39.883,39.9315,217100.0
2010-02-08 13:00:00,57.72,57.89,57.63,57.89,375600.0,39.9315,40.0491,39.8692,40.0491,375600.0
2010-02-08 13:30:00,57.89,57.92,57.61,57.83,298300.0,40.0491,40.0698,39.8554,40.0076,298300.0
2010-02-08 14:00:00,57.83,57.86,57.7,57.83,183900.0,40.0076,40.0283,39.9176,40.0076,183900.0
2010-02-08 14:30:00,57.83,57.92,57.77,57.85,407200.0,40.0076,40.0698,39.9661,40.0214,407200.0
2010-02-08 15:00:00,57.85,57.86,57.48,57.58,445900.0,40.0214,40.0283,39.7654,39.8346,445900.0
2010-02-08 15:30:00,57.59,57.71,57.45,57.47,951900.0,39.8415,39.9245,39.7447,39.7585,951900.0
2010-02-09 09:30:00,58.24,58.4,56.7,57.47,2843800.0,40.2912,40.4019,39.2258,39.7585,2843800.0
2010-02-09 10:00:00,57.47,57.97,57.46,57.66,1287400.0,39.7585,40.1044,39.7516,39.89,1287400.0
2010-02-09 10:30:00,57.65,57.65,56.98,57.09,1066000.0,39.883,39.883,39.4195,39.4956,1066000.0
2010-02-09 11:00:00,57.09,57.12,56.75,57.05,1150500.0,39.4956,39.5164,39.2604,39.4679,1150500.0
2010-02-09 11:30:00,57.05,57.44,56.97,57.41,1034400.0,39.4679,39.7378,39.4126,39.717,1034400.0
2010-02-09 12:00:00,57.4,58.0,57.32,57.74,991900.0,39.7101,40.1252,39.6547,39.9453,991900.0
2010-02-09 12:30:00,57.75,57.81,57.23,57.34,1058000.0,39.9522,39.9937,39.5925,39.6686,1058000.0
2010-02-09 13:00:00,57.34,57.47,57.33,57.38,396200.0,39.6686,39.7585,39.6617,39.6962,396200.0
2010-02-09 13:30:00,57.37,57.46,57.33,57.4,387400.0,39.6893,39.7516,39.6617,39.7101,387400.0
2010-02-09 14:00:00,57.4,57.47,57.35,57.39,379700.0,39.7101,39.7585,39.6755,39.7032,379700.0
2010-02-09 14:30:00,57.39,57.5,57.18,57.21,453600.0,39.7032,39.7793,39.5579,39.5786,453600.0
2010-02-09 15:00:00,57.2,57.45,57.16,57.32,512000.0,39.5717,39.7447,39.544,39.6547,512000.0
2010-02-09 15:30:00,57.33,57.41,57.02,57.2,1330400.0,39.6617,39.717,39.4472,39.5717,1330400.0
2010-02-10 09:30:00,56.97,57.29,56.83,56.9,705700.0,39.4126,39.634,39.3157,39.3642,705700.0
2010-02-10 10:00:00,56.9,56.95,56.37,56.74,714600.0,39.3642,39.3988,38.9975,39.2535,714600.0
2010-02-10 10:30:00,56.73,56.89,56.62,56.85,401700.0,39.2466,39.3573,39.1705,39.3296,401700.0
2010-02-10 11:00:00,56.85,56.89,56.78,56.81,361700.0,39.3296,39.3573,39.2812,39.3019,361700.0
2010-02-10 11:30:00,56.81,56.84,56.64,56.71,358100.0,39.3019,39.3227,39.1843,39.2327,358100.0
2010-02-10 12:00:00,56.71,56.84,56.64,56.8,353200.0,39.2327,39.3227,39.1843,39.295,353200.0
2010-02-10 12:30:00,56.8,56.94,56.76,56.9,299200.0,39.295,39.3918,39.2673,39.3642,299200.0
2010-02-10 13:00:00,56.91,56.97,56.85,56.97,305000.0,39.3711,39.4126,39.3296,39.4126,305000.0
2010-02-10 13:30:00,56.96,57.02,56.9,56.98,270800.0,39.4057,39.4472,39.3642,39.4195,270800.0
2010-02-10 14:00:00,56.97,57.09,56.9,56.95,281900.0,39.4126,39.4956,39.3642,39.3988,281900.0
2010-02-10 14:30:00,56.96,56.96,56.8,56.81,232100.0,39.4057,39.4057,39.295,39.3019,232100.0
2010-02-10 15:00:00,56.81,56.92,56.8,56.89,311400.0,39.3019,39.378,39.295,39.3573,311400.0
2010-02-10 15:30:00,56.89,56.89,56.66,56.83,878200.0,39.3573,39.3573,39.1981,39.3157,878200.0
2010-02-11 09:30:00,56.56,56.78,56.42,56.56,736000.0,39.129,39.2812,39.0321,39.129,736000.0
2010-02-11 10:00:00,56.55,56.62,56.45,56.51,457300.0,39.122,39.1705,39.0529,39.0944,457300.0
2010-02-11 10:30:00,56.51,56.53,56.25,56.3,406900.0,39.0944,39.1082,38.9145,38.9491,406900.0
2010-02-11 11:00:00,56.31,56.65,56.23,56.65,366700.0,38.956,39.1912,38.9007,39.1912,366700.0
2010-02-11 11:30:00,56.66,56.78,56.54,56.76,437900.0,39.1981,39.2812,39.1151,39.2673,437900.0
2010-02-11 12:00:00,56.76,57.0,56.75,56.94,416700.0,39.2673,39.4334,39.2604,39.3918,416700.0
2010-02-11 12:30:00,56.94,56.95,56.62,56.7,508600.0,39.3918,39.3988,39.1705,39.2258,508600.0
2010-02-11 13:00:00,56.71,56.82,56.61,56.79,377100.0,39.2327,39.3088,39.1636,39.2881,377100.0
2010-02-11 13:30:00,56.78,56.82,56.64,56.79,522900.0,39.2812,39.3088,39.1843,39.2881,522900.0
2010-02-11 14:00:00,56.79,56.81,56.56,56.76,564600.0,39.2881,39.3019,39.129,39.2673,564600.0
2010-02-11 14:30:00,56.77,56.81,56.5,56.75,369600.0,39.2742,39.3019,39.0875,39.2604,369600.0
2010-02-11 15:00:00,56.76,56.81,56.52,56.53,494900.0,39.2673,39.3019,39.1013,39.1082,494900.0
2010-02-11 15:30:00,56.52,56.56,56.37,56.53,1327500.0,39.1013,39.129,38.9975,39.1082,1327500.0
2010-02-12 09:30:00,56.22,56.47,56.0,56.32,702600.0,38.8937,39.0667,38.7415,38.9629,702600.0
2010-02-12 10:00:00,56.31,56.38,56.14,56.24,403500.0,38.956,39.0044,38.8384,38.9076,403500.0
2010-02-12 10:30:00,56.24,56.3,56.05,56.17,317400.0,38.9076,38.9491,38.7761,38.8592,317400.0
2010-02-12 11:00:00,56.16,56.26,56.14,56.23,364600.0,38.8522,38.9214,38.8384,38.9007,364600.0
2010-02-12 11:30:00,56.24,56.26,56.16,56.22,281900.0,38.9076,38.9214,38.8522,38.8937,281900.0
2010-02-12 12:00:00,56.21,56.42,56.17,56.4,527900.0,38.8868,39.0321,38.8592,39.0183,527900.0
2010-02-12 12:30:00,56.39,56.5,56.35,56.44,253800.0,39.0114,39.0875,38.9837,39.0459,253800.0
2010-02-12 13:00:00,56.43,56.47,56.22,56.28,270200.0,39.039,39.0667,38.8937,38.9353,270200.0
2010-02-12 13:30:00,56.27,56.37,56.2,56.34,223800.0,38.9283,38.9975,38.8799,38.9768,223800.0
2010-02-12 14:00:00,56.33,56.72,56.31,56.58,518200.0,38.9698,39.2396,38.956,39.1428,518200.0
2010-02-12 14:30:00,56.58,56.6,56.4,56.49,270800.0,39.1428,39.1566,39.0183,39.0805,270800.0
2010-02-12 15:00:00,56.47,56.5,56.3,56.45,414300.0,39.0667,39.0875,38.9491,39.0529,414300.0
2010-02-12 15:30:00,56.45,56.65,56.39,56.52,1648100.0,39.0529,39.1912,39.0114,39.1013,1648100.0
2010-02-16 09:30:00,56.74,56.86,56.25,56.33,641700.0,39.2535,39.3365,38.9145,38.9698,641700.0
2010-02-16 10:00:00,56.33,56.55,56.2,56.49,434900.0,38.9698,39.122,38.8799,39.0805,434900.0
2010-02-16 10:30:00,56.49,56.65,56.4,56.58,347400.0,39.0805,39.1912,39.0183,39.1428,347400.0
2010-02-16 11:00:00,56.59,56.62,56.47,56.54,264600.0,39.1497,39.1705,39.0667,39.1151,264600.0
2010-02-16 11:30:00,56.54,56.58,56.49,56.58,299700.0,39.1151,39.1428,39.0805,39.1428,299700.0
2010-02-16 12:00:00,56.57,56.63,56.55,56.61,228100.0,39.1359,39.1774,39.122,39.1636,228100.0
2010-02-16 12:30:00,56.61,56.65,56.6,56.64,164700.0,39.1636,39.1912,39.1566,39.1843,164700.0
2010-02-16 13:00:00,56.64,56.7,56.6,56.69,231500.0,39.1843,39.2258,39.1566,39.2189,231500.0
2010-02-16 13:30:00,56.69,56.7,56.6,56.69,222800.0,39.2189,39.2258,39.1566,39.2189,222800.0
2010-02-16 14:00:00,56.69,56.78,56.64,56.72,218200.0,39.2189,39.2812,39.1843,39.2396,218200.0
2010-02-16 14:30:00,56.73,56.8,56.66,56.73,371900.0,39.2466,39.295,39.1981,39.2466,371900.0
2010-02-16 15:00:00,56.73,56.82,56.64,56.74,368200.0,39.2466,39.3088,39.1843,39.2535,368200.0
2010-02-16 15:30:00,56.73,57.0,56.73,56.99,1039100.0,39.2466,39.4334,39.2466,39.4264,1039100.0
2010-02-17 09:30:00,56.93,57.07,56.86,56.97,508500.0,39.3849,39.4818,39.3365,39.4126,508500.0
2010-02-17 10:00:00,56.97,57.0,56.75,56.9,429800.0,39.4126,39.4334,39.2604,39.3642,429800.0
2010-02-17 10:30:00,56.91,57.0,56.83,56.94,289200.0,39.3711,39.4334,39.3157,39.3918,289200.0
2010-02-17 11:00:00,56.94,57.03,56.85,56.93,339800.0,39.3918,39.4541,39.3296,39.3849,339800.0
2010-02-17 11:30:00,56.94,57.2,56.9,57.18,544400.0,39.3918,39.5717,39.3642,39.5579,544400.0
2010-02-17 12:00:00,57.18,57.53,57.18,57.51,781000.0,39.5579,39.8,39.5579,39.7862,781000.0
2010-02-17 12:30:00,57.5,57.52,57.35,57.44,573700.0,39.7793,39.7931,39.6755,39.7378,573700.0
2010-02-17 13:00:00,57.44,57.57,57.39,57.46,631900.0,39.7378,39.8277,39.7032,39.7516,631900.0
2010-02-17 13:30:00,57.46,57.49,57.38,57.44,316400.0,39.7516,39.7723,39.6962,39.7378,316400.0
2010-02-17 14:00:00,57.44,57.5,57.34,57.47,368200.0,39.7378,39.7793,39.6686,39.7585,368200.0
2010-02-17 14:30:00,57.47,57.48,57.26,57.28,320400.0,39.7585,39.7654,39.6132,39.6271,320400.0
2010-02-17 15:00:00,57.28,57.3,57.19,57.22,348500.0,39.6271,39.6409,39.5648,39.5856,348500.0
2010-02-17 15:30:00,57.22,57.31,57.12,57.2,945000.0,39.5856,39.6478,39.5164,39.5717,945000.0
2010-02-18 09:30:00,57.1,57.44,57.09,57.42,801200.0,39.5025,39.7378,39.4956,39.7239,801200.0
2010-02-18 10:00:00,57.43,57.44,57.25,57.4,515900.0,39.7308,39.7378,39.6063,39.7101,515900.0
2010-02-18 10:30:00,57.4,57.41,57.22,57.29,398500.0,39.7101,39.717,39.5856,39.634,398500.0
2010-02-18 11:00:00,57.28,57.29,57.1,57.1,332300.0,39.6271,39.634,39.5025,39.5025,332300.0
2010-02-18 11:30:00,57.11,57.29,57.1,57.26,280800.0,39.5095,39.634,39.5025,39.6132,280800.0
2010-02-18 12:00:00,57.26,57.31,57.21,57.28,278100.0,39.6132,39.6478,39.5786,39.6271,278100.0
2010-02-18 12:30:00,57.29,57.31,57.25,57.28,316400.0,39.634,39.6478,39.6063,39.6271,316400.0
2010-02-18 13:00:00,57.28,57.29,57.22,57.27,255200.0,39.6271,39.634,39.5856,39.6201,255200.0
2010-02-18 13:30:00,57.27,57.38,57.25,57.35,396000.0,39.6201,39.6962,39.6063,39.6755,396000.0
2010-02-18 14:00:00,57.35,57.37,57.19,57.26,490500.0,39.6755,39.6893,39.5648,39.6132,490500.0
2010-02-18 14:30:00,57.26,57.39,57.25,57.35,381100.0,39.6132,39.7032,39.6063,39.6755,381100.0
2010-02-18 15:00:00,57.35,57.4,57.28,57.31,345100.0,39.6755,39.7101,39.6271,39.6478,345100.0
2010-02-18 15:30:00,57.31,57.35,57.25,57.28,744100.0,39.6478,39.6755,39.6063,39.6271,744100.0
2010-02-19 09:30:00,57.01,57.59,56.95,57.24,1317000.0,39.4403,39.8415,39.3988,39.5994,1317000.0
2010-02-19 10:00:00,57.24,57.4,57.22,57.36,480300.0,39.5994,39.7101,39.5856,39.6824,480300.0
2010-02-19 10:30:00,57.36,57.51,57.25,57.4,300100.0,39.6824,39.7862,39.6063,39.7101,300100.0
2010-02-19 11:00:00,57.39,57.66,57.36,57.63,371300.0,39.7032,39.89,39.6824,39.8692,371300.0
2010-02-19 11:30:00,57.63,57.64,57.45,57.51,387000.0,39.8692,39.8761,39.7447,39.7862,387000.0
2010-02-19 12:00:00,57.51,57.62,57.41,57.58,401200.0,39.7862,39.8623,39.717,39.8346,401200.0
2010-02-19 12:30:00,57.58,57.71,57.58,57.7,342500.0,39.8346,39.9245,39.8346,39.9176,342500.0
2010-02-19 13:00:00,57.69,57.71,57.46,57.47,227800.0,39.9107,39.9245,39.7516,39.7585,227800.0
2010-02-19 13:30:00,57.47,57.55,57.4,57.43,290700.0,39.7585,39.8139,39.7101,39.7308,290700.0
2010-02-19 14:00:00,57.42,57.45,57.38,57.42,289900.0,39.7239,39.7447,39.6962,39.7239,289900.0
2010-02-19 14:30:00,57.41,57.45,57.35,57.39,246800.0,39.717,39.7447,39.6755,39.7032,246800.0
2010-02-19 15:00:00,57.38,57.44,57.3,57.4,518900.0,39.6962,39.7378,39.6409,39.7101,518900.0
2010-02-19 15:30:00,57.4,57.52,57.39,57.41,1044500.0,39.7101,39.7931,39.7032,39.717,1044500.0
2010-02-22 09:30:00,57.49,57.49,56.96,57.07,795200.0,39.7723,39.7723,39.4057,39.4818,795200.0
2010-02-22 10:00:00,57.08,57.08,56.81,57.06,1164700.0,39.4887,39.4887,39.3019,39.4749,1164700.0
2010-02-22 10:30:00,57.05,57.22,56.98,56.99,342300.0,39.4679,39.5856,39.4195,39.4264,342300.0
2010-02-22 11:00:00,56.98,57.06,56.95,57.03,240200.0,39.4195,39.4749,39.3988,39.4541,240200.0
2010-02-22 11:30:00,57.03,57.17,56.94,56.98,338900.0,39.4541,39.551,39.3918,39.4195,338900.0
2010-02-22 12:00:00,56.99,57.16,56.9,57.16,241400.0,39.4264,39.544,39.3642,39.544,241400.0
2010-02-22 12:30:00,57.16,57.19,56.89,56.89,551200.0,39.544,39.5648,39.3573,39.3573,551200.0
2010-02-22 13:00:00,56.89,56.95,56.8,56.9,316600.0,39.3573,39.3988,39.295,39.3642,316600.0
2010-02-22 13:30:00,56.9,57.09,56.85,57.01,423800.0,39.3642,39.4956,39.3296,39.4403,423800.0
2010-02-22 14:00:00,57.01,57.03,56.93,56.96,215400.0,39.4403,39.4541,39.3849,39.4057,215400.0
2010-02-22 14:30:00,56.97,57.04,56.95,57.02,306400.0,39.4126,39.461,39.3988,39.4472,306400.0
2010-02-22 15:00:00,57.03,57.1,56.94,57.03,255900.0,39.4541,39.5025,39.3918,39.4541,255900.0
2010-02-22 15:30:00,57.03,57.09,56.86,57.09,974900.0,39.4541,39.4956,39.3365,39.4956,974900.0
2010-02-23 09:30:00,56.96,57.22,56.86,57.14,555300.0,39.4057,39.5856,39.3365,39.5302,555300.0
2010-02-23 10:00:00,57.14,57.15,56.52,56.54,611600.0,39.5302,39.5371,39.1013,39.1151,611600.0
2010-02-23 10:30:00,56.53,56.74,56.5,56.72,385700.0,39.1082,39.2535,39.0875,39.2396,385700.0
2010-02-23 11:00:00,56.73,56.77,56.6,56.64,420100.0,39.2466,39.2742,39.1566,39.1843,420100.0
2010-02-23 11:30:00,56.63,56.64,56.5,56.6,390500.0,39.1774,39.1843,39.0875,39.1566,390500.0
2010-02-23 12:00:00,56.59,56.6,56.35,56.38,354000.0,39.1497,39.1566,38.9837,39.0044,354000.0
2010-02-23 12:30:00,56.38,56.56,56.35,56.51,410900.0,39.0044,39.129,38.9837,39.0944,410900.0
2010-02-23 13:00:00,56.52,56.59,56.4,56.46,510700.0,39.1013,39.1497,39.0183,39.0598,510700.0
2010-02-23 13:30:00,56.46,56.52,56.4,56.42,330500.0,39.0598,39.1013,39.0183,39.0321,330500.0
2010-02-23 14:00:00,56.42,56.49,56.38,56.4,445800.0,39.0321,39.0805,39.0044,39.0183,445800.0
2010-02-23 14:30:00,56.4,56.52,56.4,56.45,500900.0,39.0183,39.1013,39.0183,39.0529,500900.0
2010-02-23 15:00:00,56.46,56.5,56.4,56.43,818400.0,39.0598,39.0875,39.0183,39.039,818400.0
2010-02-23 15:30:00,56.44,56.47,56.36,56.39,1406200.0,39.0459,39.0667,38.9906,39.0114,1406200.0
2010-02-24 09:30:00,56.66,56.87,56.35,56.68,492500.0,39.1981,39.3434,38.9837,39.212,492500.0
2010-02-24 10:00:00,56.66,56.67,56.48,56.62,422100.0,39.1981,39.2051,39.0736,39.1705,422100.0
2010-02-24 10:30:00,56.6,56.98,56.59,56.8,494900.0,39.1566,39.4195,39.1497,39.295,494900.0
2010-02-24 11:00:00,56.81,56.98,56.8,56.88,281800.0,39.3019,39.4195,39.295,39.3503,281800.0
2010-02-24 11:30:00,56.88,56.88,56.74,56.84,254100.0,39.3503,39.3503,39.2535,39.3227,254100.0
2010-02-24 12:00:00,56.84,56.95,56.82,56.84,320000.0,39.3227,39.3988,39.3088,39.3227,320000.0
2010-02-24 12:30:00,56.84,56.91,56.75,56.78,210200.0,39.3227,39.3711,39.2604,39.2812,210200.0
2010-02-24 13:00:00,56.78,56.87,56.74,56.79,232200.0,39.2812,39.3434,39.2535,39.2881,232200.0
2010-02-24 13:30:00,56.8,56.85,56.74,56.8,184800.0,39.295,39.3296,39.2535,39.295,184800.0
2010-02-24 14:00:00,56.8,56.83,56.7,56.72,242500.0,39.295,39.3157,39.2258,39.2396,242500.0
2010-02-24 14:30:00,56.72,56.8,56.65,56.7,368300.0,39.2396,39.295,39.1912,39.2258,368300.0
2010-02-24 15:00:00,56.71,56.76,56.64,56.7,354000.0,39.2327,39.2673,39.1843,39.2258,354000.0
2010-02-24 15:30:00,56.7,56.77,56.67,56.75,690900.0,39.2258,39.2742,39.2051,39.2604,690900.0
2010-02-25 09:30:00,56.31,56.48,56.1,56.12,699700.0,38.956,39.0736,38.8107,38.8246,699700.0
2010-02-25 10:00:00,56.13,56.17,56.0,56.13,398200.0,38.8315,38.8592,38.7415,38.8315,398200.0
2010-02-25 10:30:00,56.12,56.12,55.94,55.94,364400.0,38.8246,38.8246,38.7,38.7,364400.0
2010-02-25 11:00:00,55.95,56.01,55.8,55.94,650800.0,38.707,38.7485,38.6032,38.7,650800.0
2010-02-25 11:30:00,55.93,56.01,55.84,55.85,271100.0,38.6931,38.7485,38.6309,38.6378,271100.0
2010-02-25 12:00:00,55.84,55.96,55.83,55.93,308300.0,38.6309,38.7139,38.6239,38.6931,308300.0
2010-02-25 12:30:00,55.94,55.95,55.83,55.85,374100.0,38.7,38.707,38.6239,38.6378,374100.0
2010-02-25 13:00:00,55.86,55.89,55.78,55.8,425000.0,38.6447,38.6654,38.5893,38.6032,425000.0
2010-02-25 13:30:00,55.79,56.01,55.78,55.97,545600.0,38.5963,38.7485,38.5893,38.7208,545600.0
2010-02-25 14:00:00,55.99,56.11,55.96,56.0,599900.0,38.7346,38.8176,38.7139,38.7415,599900.0
2010-02-25 14:30:00,56.0,56.1,55.95,56.01,300600.0,38.7415,38.8107,38.707,38.7485,300600.0
2010-02-25 15:00:00,56.01,56.23,55.99,56.1,368100.0,38.7485,38.9007,38.7346,38.8107,368100.0
2010-02-25 15:30:00,56.1,56.26,56.07,56.26,856300.0,38.8107,38.9214,38.79,38.9214,856300.0
2010-02-26 09:30:00,56.47,56.59,56.1,56.39,392000.0,39.0667,39.1497,38.8107,39.0114,392000.0
2010-02-26 10:00:00,56.39,56.65,56.26,56.56,395800.0,39.0114,39.1912,38.9214,39.129,395800.0
2010-02-26 10:30:00,56.57,56.75,56.53,56.59,309200.0,39.1359,39.2604,39.1082,39.1497,309200.0
2010-02-26 11:00:00,56.59,56.69,56.53,56.6,259600.0,39.1497,39.2189,39.1082,39.1566,259600.0
2010-02-26 11:30:00,56.59,56.68,56.55,56.67,226900.0,39.1497,39.212,39.122,39.2051,226900.0
2010-02-26 12:00:00,56.67,56.73,56.61,56.73,309200.0,39.2051,39.2466,39.1636,39.2466,309200.0
2010-02-26 12:30:00,56.73,56.82,56.67,56.75,309200.0,39.2466,39.3088,39.2051,39.2604,309200.0
2010-02-26 13:00:00,56.74,56.8,56.67,56.79,200900.0,39.2535,39.295,39.2051,39.2881,200900.0
2010-02-26 13:30:00,56.8,56.89,56.76,56.88,297500.0,39.295,39.3573,39.2673,39.3503,297500.0
2010-02-26 14:00:00,56.88,56.98,56.81,56.96,351900.0,39.3503,39.4195,39.3019,39.4057,351900.0
2010-02-26 14:30:00,56.97,56.99,56.89,56.99,296300.0,39.4126,39.4264,39.3573,39.4264,296300.0
2010-02-26 15:00:00,56.99,57.03,56.85,56.98,512600.0,39.4264,39.4541,39.3296,39.4195,512600.0
2010-02-26 15:30:00,56.99,57.01,56.61,56.61,1280600.0,39.4264,39.4403,39.1636,39.1636,1280600.0
2010-03-01 09:30:00,56.71,57.09,56.62,56.81,461300.0,39.2327,39.4956,39.1705,39.3019,461300.0
2010-03-01 10:00:00,56.82,57.07,56.72,56.81,449800.0,39.3088,39.4818,39.2396,39.3019,449800.0
2010-03-01 10:30:00,56.82,57.0,56.8,56.96,326200.0,39.3088,39.4334,39.295,39.4057,326200.0
2010-03-01 11:00:00,56.97,57.01,56.93,57.0,359200.0,39.4126,39.4403,39.3849,39.4334,359200.0
2010-03-01 11:30:00,57.0,57.02,56.93,56.96,361800.0,39.4334,39.4472,39.3849,39.4057,361800.0
2010-03-01 12:00:00,56.97,57.04,56.92,56.92,206300.0,39.4126,39.461,39.378,39.378,206300.0
2010-03-01 12:30:00,56.93,57.02,56.85,56.9,212900.0,39.3849,39.4472,39.3296,39.3642,212900.0
2010-03-01 13:00:00,56.9,56.9,56.81,56.86,385600.0,39.3642,39.3642,39.3019,39.3365,385600.0
2010-03-01 13:30:00,56.86,57.02,56.85,56.91,441100.0,39.3365,39.4472,39.3296,39.3711,441100.0
2010-03-01 14:00:00,56.91,56.99,56.89,56.9,228900.0,39.3711,39.4264,39.3573,39.3642,228900.0
2010-03-01 14:30:00,56.9,56.92,56.81,56.84,228700.0,39.3642,39.378,39.3019,39.3227,228700.0
2010-03-01 15:00:00,56.84,56.9,56.8,56.84,283800.0,39.3227,39.3642,39.295,39.3227,283800.0
2010-03-01 15:30:00,56.85,56.89,56.76,56.89,939700.0,39.3296,39.3573,39.2673,39.3573,939700.0
2010-03-02 09:30:00,56.92,57.02,56.66,56.74,502600.0,39.378,39.4472,39.1981,39.2535,502600.0
2010-03-02 10:00:00,56.74,56.86,56.49,56.49,674100.0,39.2535,39.3365,39.0805,39.0805,674100.0
2010-03-02 10:30:00,56.5,56.74,56.47,56.67,703400.0,39.0875,39.2535,39.0667,39.2051,703400.0
2010-03-02 11:00:00,56.68,56.77,56.64,56.67,318100.0,39.212,39.2742,39.1843,39.2051,318100.0
2010-03-02 11:30:00,56.68,56.85,56.68,56.79,404300.0,39.212,39.3296,39.212,39.2881,404300.0
2010-03-02 12:00:00,56.79,56.89,56.7,56.84,553500.0,39.2881,39.3573,39.2258,39.3227,553500.0
2010-03-02 12:30:00,56.83,56.87,56.76,56.84,415500.0,39.3157,39.3434,39.2673,39.3227,415500.0
2010-03-02 13:00:00,56.84,56.89,56.81,56.81,274300.0,39.3227,39.3573,39.3019,39.3019,274300.0
2010-03-02 13:30:00,56.82,57.0,56.81,56.9,490800.0,39.3088,39.4334,39.3019,39.3642,490800.0
2010-03-02 14:00:00,56.9,56.91,56.84,56.87,407100.0,39.3642,39.3711,39.3227,39.3434,407100.0
2010-03-02 14:30:00,56.87,56.91,56.81,56.9,290600.0,39.3434,39.3711,39.3019,39.3642,290600.0
2010-03-02 15:00:00,56.9,56.94,56.73,56.76,688100.0,39.3642,39.3918,39.2466,39.2673,688100.0
2010-03-02 15:30:00,56.76,56.9,56.76,56.87,967900.0,39.2673,39.3642,39.2673,39.3434,967900.0
2010-03-03 09:30:00,56.97,57.11,56.67,57.03,664100.0,39.4126,39.5095,39.2051,39.4541,664100.0
2010-03-03 10:00:00,57.03,57.12,56.9,57.01,366300.0,39.4541,39.5164,39.3642,39.4403,366300.0
2010-03-03 10:30:00,57.01,57.15,56.99,57.13,378200.0,39.4403,39.5371,39.4264,39.5233,378200.0
2010-03-03 11:00:00,57.14,57.17,56.98,57.04,269800.0,39.5302,39.551,39.4195,39.461,269800.0
2010-03-03 11:30:00,57.04,57.05,56.95,57.03,212300.0,39.461,39.4679,39.3988,39.4541,212300.0
2010-03-03 12:00:00,57.03,57.04,56.96,56.97,188100.0,39.4541,39.461,39.4057,39.4126,188100.0
2010-03-03 12:30:00,56.96,56.96,56.87,56.91,225700.0,39.4057,39.4057,39.3434,39.3711,225700.0
2010-03-03 13:00:00,56.9,56.98,56.88,56.92,206400.0,39.3642,39.4195,39.3503,39.378,206400.0
2010-03-03 13:30:00,56.93,57.08,56.92,57.07,219900.0,39.3849,39.4887,39.378,39.4818,219900.0
2010-03-03 14:00:00,57.07,57.11,57.01,57.1,512200.0,39.4818,39.5095,39.4403,39.5025,512200.0
2010-03-03 14:30:00,57.1,57.16,57.02,57.02,501800.0,39.5025,39.544,39.4472,39.4472,501800.0
2010-03-03 15:00:00,57.03,57.09,56.85,56.88,622500.0,39.4541,39.4956,39.3296,39.3503,622500.0
2010-03-03 15:30:00,56.88,56.99,56.85,56.91,902800.0,39.3503,39.4264,39.3296,39.3711,902800.0
2010-03-04 09:30:00,57.01,57.08,56.51,56.83,528200.0,39.4403,39.4887,39.0944,39.3157,528200.0
2010-03-04 10:00:00,56.82,56.87,56.53,56.56,473000.0,39.3088,39.3434,39.1082,39.129,473000.0
2010-03-04 10:30:00,56.56,56.57,56.37,56.44,402500.0,39.129,39.1359,38.9975,39.0459,402500.0
2010-03-04 11:00:00,56.44,56.7,56.44,56.69,289700.0,39.0459,39.2258,39.0459,39.2189,289700.0
2010-03-04 11:30:00,56.69,56.71,56.55,56.66,149400.0,39.2189,39.2327,39.122,39.1981,149400.0
2010-03-04 12:00:00,56.66,56.68,56.53,56.54,296300.0,39.1981,39.212,39.1082,39.1151,296300.0
2010-03-04 12:30:00,56.54,56.61,56.48,56.52,90300.0,39.1151,39.1636,39.0736,39.1013,90300.0
2010-03-04 13:00:00,56.51,56.56,56.46,56.47,229000.0,39.0944,39.129,39.0598,39.0667,229000.0
2010-03-04 13:30:00,56.47,56.53,56.4,56.48,261100.0,39.0667,39.1082,39.0183,39.0736,261100.0
2010-03-04 14:00:00,56.48,56.51,56.43,56.51,208200.0,39.0736,39.0944,39.039,39.0944,208200.0
2010-03-04 14:30:00,56.5,56.53,56.4,56.49,494300.0,39.0875,39.1082,39.0183,39.0805,494300.0
2010-03-04 15:00:00,56.5,56.61,56.42,56.6,237200.0,39.0875,39.1636,39.0321,39.1566,237200.0
2010-03-04 15:30:00,56.6,56.77,56.53,56.75,1240200.0,39.1566,39.2742,39.1082,39.2604,1240200.0
2010-03-05 09:30:00,56.79,56.97,56.46,56.55,651700.0,39.2881,39.4126,39.0598,39.122,651700.0
2010-03-05 10:00:00,56.56,56.59,56.21,56.42,955900.0,39.129,39.1497,38.8868,39.0321,955900.0
2010-03-05 10:30:00,56.42,56.51,56.35,56.47,365700.0,39.0321,39.0944,38.9837,39.0667,365700.0
2010-03-05 11:00:00,56.47,56.83,56.43,56.83,383500.0,39.0667,39.3157,39.039,39.3157,383500.0
2010-03-05 11:30:00,56.83,56.85,56.78,56.83,280900.0,39.3157,39.3296,39.2812,39.3157,280900.0
2010-03-05 12:00:00,56.83,56.93,56.83,56.89,405500.0,39.3157,39.3849,39.3157,39.3573,405500.0
2010-03-05 12:30:00,56.88,56.98,56.83,56.98,302000.0,39.3503,39.4195,39.3157,39.4195,302000.0
2010-03-05 13:00:00,56.98,57.04,56.86,56.92,258800.0,39.4195,39.461,39.3365,39.378,258800.0
2010-03-05 13:30:00,56.91,57.04,56.9,57.03,191400.0,39.3711,39.461,39.3642,39.4541,191400.0
2010-03-05 14:00:00,57.03,57.03,56.84,56.94,300700.0,39.4541,39.4541,39.3227,39.3918,300700.0
2010-03-05 14:30:00,56.94,57.1,56.93,57.07,399400.0,39.3918,39.5025,39.3849,39.4818,399400.0
2010-03-05 15:00:00,57.07,57.12,56.96,57.01,328900.0,39.4818,39.5164,39.4057,39.4403,328900.0
2010-03-05 15:30:00,57.01,57.26,57.01,57.25,1064100.0,39.4403,39.6132,39.4403,39.6063,1064100.0
2010-03-08 09:30:00,57.25,58.1,57.2,57.91,826700.0,39.6063,40.1944,39.5717,40.0629,826700.0
2010-03-08 10:00:00,57.91,58.02,57.75,57.78,628000.0,40.0629,40.139,39.9522,39.973,628000.0
2010-03-08 10:30:00,57.78,57.81,57.6,57.69,294100.0,39.973,39.9937,39.8484,39.9107,294100.0
2010-03-08 11:00:00,57.69,57.79,57.67,57.71,248500.0,39.9107,39.9799,39.8969,39.9245,248500.0
2010-03-08 11:30:00,57.71,57.73,57.64,57.71,118200.0,39.9245,39.9384,39.8761,39.9245,118200.0
2010-03-08 12:00:00,57.71,57.73,57.64,57.67,206400.0,39.9245,39.9384,39.8761,39.8969,206400.0
2010-03-08 12:30:00,57.67,57.71,57.6,57.71,175300.0,39.8969,39.9245,39.8484,39.9245,175300.0
2010-03-08 13:00:00,57.71,57.77,57.65,57.72,169600.0,39.9245,39.9661,39.883,39.9315,169600.0
2010-03-08 13:30:00,57.73,57.78,57.7,57.75,181500.0,39.9384,39.973,39.9176,39.9522,181500.0
2010-03-08 14:00:00,57.76,57.77,57.7,57.73,160100.0,39.9591,39.9661,39.9176,39.9384,160100.0
2010-03-08 14:30:00,57.74,57.74,57.63,57.66,220500.0,39.9453,39.9453,39.8692,39.89,220500.0
2010-03-08 15:00:00,57.66,57.72,57.61,57.69,187400.0,39.89,39.9315,39.8554,39.9107,187400.0
2010-03-08 15:30:00,57.68,57.7,57.57,57.61,659700.0,39.9038,39.9176,39.8277,39.8554,659700.0
2010-03-09 09:30:00,57.27,57.63,57.26,57.52,316000.0,39.6201,39.8692,39.6132,39.7931,316000.0
2010-03-09 10:00:00,57.52,57.73,57.49,57.7,266800.0,39.7931,39.9384,39.7723,39.9176,266800.0
2010-03-09 10:30:00,57.7,57.73,57.62,57.67,216000.0,39.9176,39.9384,39.8623,39.8969,216000.0
2010-03-09 11:00:00,57.67,57.91,57.62,57.91,225600.0,39.8969,40.0629,39.8623,40.0629,225600.0
2010-03-09 11:30:00,57.91,57.93,57.68,57.81,234200.0,40.0629,40.0767,39.9038,39.9937,234200.0
2010-03-09 12:00:00,57.81,57.88,57.62,57.84,203600.0,39.9937,40.0422,39.8623,40.0145,203600.0
2010-03-09 12:30:00,57.84,57.88,57.78,57.87,129000.0,40.0145,40.0422,39.973,40.0352,129000.0
2010-03-09 13:00:00,57.87,57.9,57.78,57.86,130100.0,40.0352,40.056,39.973,40.0283,130100.0
2010-03-09 13:30:00,57.86,57.89,57.71,57.82,204100.0,40.0283,40.0491,39.9245,40.0006,204100.0
2010-03-09 14:00:00,57.81,57.82,57.75,57.78,135900.0,39.9937,40.0006,39.9522,39.973,135900.0
2010-03-09 14:30:00,57.78,57.8,57.66,57.69,174000.0,39.973,39.9868,39.89,39.9107,174000.0
2010-03-09 15:00:00,57.69,57.75,57.59,57.65,292100.0,39.9107,39.9522,39.8415,39.883,292100.0
2010-03-09 15:30:00,57.66,57.76,57.57,57.75,580500.0,39.89,39.9591,39.8277,39.9522,580500.0
2010-03-10 09:30:00,57.98,57.99,57.5,57.52,397100.0,40.1113,40.1183,39.7793,39.7931,397100.0
2010-03-10 10:00:00,57.53,57.8,57.53,57.74,443100.0,39.8,39.9868,39.8,39.9453,443100.0
2010-03-10 10:30:00,57.74,57.8,57.55,57.55,289400.0,39.9453,39.9868,39.8139,39.8139,289400.0
2010-03-10 11:00:00,57.54,57.75,57.54,57.66,165800.0,39.8069,39.9522,39.8069,39.89,165800.0
2010-03-10 11:30:00,57.67,57.79,57.62,57.7,216600.0,39.8969,39.9799,39.8623,39.9176,216600.0
2010-03-10 12:00:00,57.7,57.89,57.67,57.78,361500.0,39.9176,40.0491,39.8969,39.973,361500.0
2010-03-10 12:30:00,57.79,57.9,57.75,57.84,240900.0,39.9799,40.056,39.9522,40.0145,240900.0
2010-03-10 13:00:00,57.85,57.96,57.81,57.85,157100.0,40.0214,40.0975,39.9937,40.0214,157100.0
2010-03-10 13:30:00,57.86,57.88,57.75,57.78,150400.0,40.0283,40.0422,39.9522,39.973,150400.0
2010-03-10 14:00:00,57.77,57.94,57.71,57.93,281500.0,39.9661,40.0837,39.9245,40.0767,281500.0
2010-03-10 14:30:00,57.93,57.94,57.8,57.81,221000.0,40.0767,40.0837,39.9868,39.9937,221000.0
2010-03-10 15:00:00,57.81,57.88,57.72,57.73,274600.0,39.9937,40.0422,39.9315,39.9384,274600.0
2010-03-10 15:30:00,57.73,57.95,57.68,57.77,751000.0,39.9384,40.0906,39.9038,39.9661,751000.0
2010-03-11 09:30:00,57.43,57.74,57.04,57.36,514100.0,39.7308,39.9453,39.461,39.6824,514100.0
2010-03-11 10:00:00,57.37,57.64,57.31,57.37,334900.0,39.6893,39.8761,39.6478,39.6893,334900.0
2010-03-11 10:30:00,57.37,57.43,57.31,57.39,182100.0,39.6893,39.7308,39.6478,39.7032,182100.0
2010-03-11 11:00:00,57.39,57.5,57.37,57.4,184100.0,39.7032,39.7793,39.6893,39.7101,184100.0
2010-03-11 11:30:00,57.4,57.41,57.31,57.35,210200.0,39.7101,39.717,39.6478,39.6755,210200.0
2010-03-11 12:00:00,57.34,57.36,57.11,57.11,207200.0,39.6686,39.6824,39.5095,39.5095,207200.0
2010-03-11 12:30:00,57.11,57.18,57.08,57.17,173000.0,39.5095,39.5579,39.4887,39.551,173000.0
2010-03-11 13:00:00,57.18,57.26,57.15,57.22,166900.0,39.5579,39.6132,39.5371,39.5856,166900.0
2010-03-11 13:30:00,57.22,57.3,57.22,57.22,209900.0,39.5856,39.6409,39.5856,39.5856,209900.0
2010-03-11 14:00:00,57.22,57.3,57.16,57.16,222000.0,39.5856,39.6409,39.544,39.544,222000.0
2010-03-11 14:30:00,57.17,57.29,57.16,57.27,248000.0,39.551,39.634,39.544,39.6201,248000.0
2010-03-11 15:00:00,57.27,57.44,57.27,57.42,300400.0,39.6201,39.7378,39.6201,39.7239,300400.0
2010-03-11 15:30:00,57.41,57.6,57.34,57.5,747500.0,39.717,39.8484,39.6686,39.7793,747500.0
2010-03-12 09:30:00,57.72,57.75,57.26,57.51,371300.0,39.9315,39.9522,39.6132,39.7862,371300.0
2010-03-12 10:00:00,57.53,57.55,57.21,57.22,258200.0,39.8,39.8139,39.5786,39.5856,258200.0
2010-03-12 10:30:00,57.22,57.41,57.16,57.34,288600.0,39.5856,39.717,39.544,39.6686,288600.0
2010-03-12 11:00:00,57.33,57.44,57.28,57.4,191200.0,39.6617,39.7378,39.6271,39.7101,191200.0
2010-03-12 11:30:00,57.4,57.4,57.25,57.27,198500.0,39.7101,39.7101,39.6063,39.6201,198500.0
2010-03-12 12:00:00,57.26,57.43,57.25,57.4,127600.0,39.6132,39.7308,39.6063,39.7101,127600.0
2010-03-12 12:30:00,57.38,57.44,57.26,57.43,157000.0,39.6962,39.7378,39.6132,39.7308,157000.0
2010-03-12 13:00:00,57.43,57.46,57.35,57.37,92500.0,39.7308,39.7516,39.6755,39.6893,92500.0
2010-03-12 13:30:00,57.36,57.55,57.36,57.51,193600.0,39.6824,39.8139,39.6824,39.7862,193600.0
2010-03-12 14:00:00,57.51,57.65,57.48,57.52,183100.0,39.7862,39.883,39.7654,39.7931,183100.0
2010-03-12 14:30:00,57.51,57.54,57.45,57.47,244800.0,39.7862,39.8069,39.7447,39.7585,244800.0
2010-03-12 15:00:00,57.48,57.56,57.44,57.47,261900.0,39.7654,39.8208,39.7378,39.7585,261900.0
2010-03-12 15:30:00,57.47,57.51,57.42,57.43,667400.0,39.7585,39.7862,39.7239,39.7308,667400.0
2010-03-15 09:30:00,57.27,57.75,57.19,57.23,483900.0,39.6201,39.9522,39.5648,39.5925,483900.0
2010-03-15 10:00:00,57.23,57.36,57.17,57.28,299300.0,39.5925,39.6824,39.551,39.6271,299300.0
2010-03-15 10:30:00,57.27,57.28,57.03,57.14,413400.0,39.6201,39.6271,39.4541,39.5302,413400.0
2010-03-15 11:00:00,57.13,57.19,56.84,56.92,460500.0,39.5233,39.5648,39.3227,39.378,460500.0
2010-03-15 11:30:00,56.91,56.93,56.69,56.75,482600.0,39.3711,39.3849,39.2189,39.2604,482600.0
2010-03-15 12:00:00,56.74,56.76,56.61,56.74,500900.0,39.2535,39.2673,39.1636,39.2535,500900.0
2010-03-15 12:30:00,56.74,56.83,56.63,56.63,334300.0,39.2535,39.3157,39.1774,39.1774,334300.0
2010-03-15 13:00:00,56.63,56.8,56.57,56.72,352000.0,39.1774,39.295,39.1359,39.2396,352000.0
2010-03-15 13:30:00,56.72,56.72,56.64,56.66,257100.0,39.2396,39.2396,39.1843,39.1981,257100.0
2010-03-15 14:00:00,56.66,56.68,56.57,56.57,398700.0,39.1981,39.212,39.1359,39.1359,398700.0
2010-03-15 14:30:00,56.57,56.73,56.53,56.66,350000.0,39.1359,39.2466,39.1082,39.1981,350000.0
2010-03-15 15:00:00,56.66,56.78,56.65,56.71,471300.0,39.1981,39.2812,39.1912,39.2327,471300.0
2010-03-15 15:30:00,56.71,56.95,56.71,56.89,1410100.0,39.2327,39.3988,39.2327,39.3573,1410100.0
2010-03-16 09:30:00,57.29,57.31,56.71,57.13,577500.0,39.634,39.6478,39.2327,39.5233,577500.0
2010-03-16 10:00:00,57.13,57.15,56.96,57.05,516900.0,39.5233,39.5371,39.4057,39.4679,516900.0
2010-03-16 10:30:00,57.05,57.26,56.95,57.24,590300.0,39.4679,39.6132,39.3988,39.5994,590300.0
2010-03-16 11:00:00,57.23,57.23,56.95,57.14,450300.0,39.5925,39.5925,39.3988,39.5302,450300.0
2010-03-16 11:30:00,57.14,57.3,57.06,57.29,323900.0,39.5302,39.6409,39.4749,39.634,323900.0
2010-03-16 12:00:00,57.29,57.37,57.25,57.34,233800.0,39.634,39.6893,39.6063,39.6686,233800.0
2010-03-16 12:30:00,57.34,57.41,57.25,57.41,229500.0,39.6686,39.717,39.6063,39.717,229500.0
2010-03-16 13:00:00,57.4,57.44,57.31,57.35,144800.0,39.7101,39.7378,39.6478,39.6755,144800.0
2010-03-16 13:30:00,57.35,57.38,57.33,57.36,184600.0,39.6755,39.6962,39.6617,39.6824,184600.0
2010-03-16 14:00:00,57.36,57.46,57.25,57.38,328300.0,39.6824,39.7516,39.6063,39.6962,328300.0
2010-03-16 14:30:00,57.38,57.43,57.28,57.43,410800.0,39.6962,39.7308,39.6271,39.7308,410800.0
2010-03-16 15:00:00,57.42,57.53,57.35,57.46,445300.0,39.7239,39.8,39.6755,39.7516,445300.0
2010-03-16 15:30:00,57.45,57.54,57.38,57.42,1307200.0,39.7447,39.8069,39.6962,39.7239,1307200.0
2010-03-17 09:30:00,57.42,57.42,57.01,57.12,425200.0,39.7239,39.7239,39.4403,39.5164,425200.0
2010-03-17 10:00:00,57.12,57.13,56.9,56.94,516700.0,39.5164,39.5233,39.3642,39.3918,516700.0
2010-03-17 10:30:00,56.94,57.2,56.93,57.08,336500.0,39.3918,39.5717,39.3849,39.4887,336500.0
2010-03-17 11:00:00,57.07,57.17,57.03,57.06,182600.0,39.4818,39.551,39.4541,39.4749,182600.0
2010-03-17 11:30:00,57.05,57.15,57.03,57.04,298800.0,39.4679,39.5371,39.4541,39.461,298800.0
2010-03-17 12:00:00,57.05,57.12,57.04,57.06,198700.0,39.4679,39.5164,39.461,39.4749,198700.0
2010-03-17 12:30:00,57.06,57.08,56.99,57.03,291400.0,39.4749,39.4887,39.4264,39.4541,291400.0
2010-03-17 13:00:00,57.03,57.07,56.96,57.06,204600.0,39.4541,39.4818,39.4057,39.4749,204600.0
2010-03-17 13:30:00,57.06,57.15,57.01,57.15,247300.0,39.4749,39.5371,39.4403,39.5371,247300.0
2010-03-17 14:00:00,57.14,57.3,57.14,57.28,334500.0,39.5302,39.6409,39.5302,39.6271,334500.0
2010-03-17 14:30:00,57.28,57.33,57.19,57.23,364700.0,39.6271,39.6617,39.5648,39.5925,364700.0
2010-03-17 15:00:00,57.24,57.27,57.15,57.19,372900.0,39.5994,39.6201,39.5371,39.5648,372900.0
2010-03-17 15:30:00,57.19,57.43,57.19,57.43,1211000.0,39.5648,39.7308,39.5648,39.7308,1211000.0
2010-03-18 09:30:00,57.43,57.65,57.16,57.55,393200.0,39.7308,39.883,39.544,39.8139,393200.0
2010-03-18 10:00:00,57.56,57.58,57.4,57.4,214700.0,39.8208,39.8346,39.7101,39.7101,214700.0
2010-03-18 10:30:00,57.4,57.5,57.4,57.49,139900.0,39.7101,39.7793,39.7101,39.7723,139900.0
2010-03-18 11:00:00,57.49,57.64,57.49,57.55,164000.0,39.7723,39.8761,39.7723,39.8139,164000.0
2010-03-18 11:30:00,57.56,57.69,57.55,57.68,199400.0,39.8208,39.9107,39.8139,39.9038,199400.0
2010-03-18 12:00:00,57.69,57.99,57.67,57.98,442200.0,39.9107,40.1183,39.8969,40.1113,442200.0
2010-03-18 12:30:00,57.97,58.11,57.95,58.1,425300.0,40.1044,40.2013,40.0906,40.1944,425300.0
2010-03-18 13:00:00,58.09,58.25,58.09,58.19,489500.0,40.1874,40.2981,40.1874,40.2566,489500.0
2010-03-18 13:30:00,58.2,58.44,58.19,58.33,451400.0,40.2635,40.4296,40.2566,40.3535,451400.0
2010-03-18 14:00:00,58.34,58.37,58.18,58.23,299800.0,40.3604,40.3811,40.2497,40.2843,299800.0
2010-03-18 14:30:00,58.23,58.32,58.06,58.16,451300.0,40.2843,40.3466,40.1667,40.2359,451300.0
2010-03-18 15:00:00,58.16,58.2,58.09,58.19,577200.0,40.2359,40.2635,40.1874,40.2566,577200.0
2010-03-18 15:30:00,58.2,58.36,58.16,58.31,1510400.0,40.2635,40.3742,40.2359,40.3396,1510400.0
2010-03-19 09:30:00,58.91,58.96,57.65,58.68,2973600.0,40.7547,40.7893,39.883,40.5956,2973600.0
2010-03-19 10:00:00,58.68,58.76,58.65,58.68,495200.0,40.5956,40.6509,40.5748,40.5956,495200.0
2010-03-19 10:30:00,58.67,58.96,58.53,58.96,623700.0,40.5887,40.7893,40.4918,40.7893,623700.0
2010-03-19 11:00:00,58.96,59.0,58.83,58.92,595300.0,40.7893,40.817,40.6994,40.7616,595300.0
2010-03-19 11:30:00,58.93,59.18,58.89,59.17,533500.0,40.7686,40.9415,40.7409,40.9346,533500.0
2010-03-19 12:00:00,59.16,59.18,59.08,59.13,394600.0,40.9277,40.9415,40.8723,40.9069,394600.0
2010-03-19 12:30:00,59.14,59.14,59.1,59.1,361300.0,40.9138,40.9138,40.8862,40.8862,361300.0
2010-03-19 13:00:00,59.11,59.17,59.09,59.17,352100.0,40.8931,40.9346,40.8792,40.9346,352100.0
2010-03-19 13:30:00,59.16,59.37,59.14,59.35,591600.0,40.9277,41.073,40.9138,41.0591,591600.0
2010-03-19 14:00:00,59.35,59.5,59.33,59.44,614700.0,41.0591,41.1629,41.0453,41.1214,614700.0
2010-03-19 14:30:00,59.44,59.58,59.38,59.53,733400.0,41.1214,41.2182,41.0799,41.1836,733400.0
2010-03-19 15:00:00,59.53,59.57,59.45,59.49,673300.0,41.1836,41.2113,41.1283,41.156,673300.0
2010-03-19 15:30:00,59.49,60.05,59.29,60.05,3347100.0,41.156,41.5434,41.0176,41.5434,3347100.0
2010-03-22 09:30:00,59.65,59.99,59.5,59.7,1418700.0,41.2667,41.5019,41.1629,41.3013,1418700.0
2010-03-22 10:00:00,59.7,59.86,59.67,59.8,668200.0,41.3013,41.4119,41.2805,41.3704,668200.0
2010-03-22 10:30:00,59.81,59.83,59.72,59.78,391800.0,41.3774,41.3912,41.3151,41.3566,391800.0
2010-03-22 11:00:00,59.78,59.91,59.75,59.85,354600.0,41.3566,41.4465,41.3358,41.405,354600.0
2010-03-22 11:30:00,59.85,60.0,59.85,59.99,518300.0,41.405,41.5088,41.405,41.5019,518300.0
2010-03-22 12:00:00,59.99,60.0,59.85,59.99,436000.0,41.5019,41.5088,41.405,41.5019,436000.0
2010-03-22 12:30:00,59.99,60.21,59.97,60.21,458400.0,41.5019,41.6541,41.488,41.6541,458400.0
2010-03-22 13:00:00,60.2,60.35,60.19,60.31,468400.0,41.6472,41.7509,41.6402,41.7233,468400.0
2010-03-22 13:30:00,60.31,60.39,60.24,60.24,429100.0,41.7233,41.7786,41.6748,41.6748,429100.0
2010-03-22 14:00:00,60.24,60.24,60.05,60.2,341700.0,41.6748,41.6748,41.5434,41.6472,341700.0
2010-03-22 14:30:00,60.2,60.3,60.17,60.19,395200.0,41.6472,41.7163,41.6264,41.6402,395200.0
2010-03-22 15:00:00,60.18,60.2,60.1,60.13,454800.0,41.6333,41.6472,41.578,41.5987,454800.0
2010-03-22 15:30:00,60.13,60.15,59.97,60.11,970500.0,41.5987,41.6126,41.488,41.5849,970500.0
2010-03-23 09:30:00,59.94,59.99,59.71,59.75,436200.0,41.4673,41.5019,41.3082,41.3358,436200.0
2010-03-23 10:00:00,59.76,59.86,59.61,59.83,408200.0,41.3428,41.4119,41.239,41.3912,408200.0
2010-03-23 10:30:00,59.85,59.98,59.78,59.88,378200.0,41.405,41.495,41.3566,41.4258,378200.0
2010-03-23 11:00:00,59.89,59.92,59.74,59.78,430300.0,41.4327,41.4535,41.3289,41.3566,430300.0
2010-03-23 11:30:00,59.79,59.83,59.72,59.81,349300.0,41.3635,41.3912,41.3151,41.3774,349300.0
2010-03-23 12:00:00,59.81,59.88,59.73,59.82,273600.0,41.3774,41.4258,41.322,41.3843,273600.0
2010-03-23 12:30:00,59.83,59.84,59.76,59.78,189900.0,41.3912,41.3981,41.3428,41.3566,189900.0
2010-03-23 13:00:00,59.79,59.86,59.75,59.8,190700.0,41.3635,41.4119,41.3358,41.3704,190700.0
2010-03-23 13:30:00,59.8,59.87,59.76,59.84,259000.0,41.3704,41.4189,41.3428,41.3981,259000.0
2010-03-23 14:00:00,59.83,59.93,59.82,59.85,213600.0,41.3912,41.4604,41.3843,41.405,213600.0
2010-03-23 14:30:00,59.86,59.91,59.81,59.86,220200.0,41.4119,41.4465,41.3774,41.4119,220200.0
2010-03-23 15:00:00,59.85,60.0,59.83,59.95,421300.0,41.405,41.5088,41.3912,41.4742,421300.0
2010-03-23 15:30:00,59.96,60.08,59.88,60.07,710500.0,41.4811,41.5641,41.4258,41.5572,710500.0
2010-03-24 09:30:00,59.82,60.0,59.65,59.75,566900.0,41.3843,41.5088,41.2667,41.3358,566900.0
2010-03-24 10:00:00,59.75,59.83,59.61,59.69,346100.0,41.3358,41.3912,41.239,41.2943,346100.0
2010-03-24 10:30:00,59.69,59.78,59.59,59.6,318500.0,41.2943,41.3566,41.2252,41.2321,318500.0
2010-03-24 11:00:00,59.6,59.64,59.34,59.38,409300.0,41.2321,41.2597,41.0522,41.0799,409300.0
2010-03-24 11:30:00,59.37,59.4,59.23,59.23,292000.0,41.073,41.0937,40.9761,40.9761,292000.0
2010-03-24 12:00:00,59.22,59.41,59.19,59.34,321600.0,40.9692,41.1006,40.9484,41.0522,321600.0
2010-03-24 12:30:00,59.33,59.41,59.21,59.22,213200.0,41.0453,41.1006,40.9623,40.9692,213200.0
2010-03-24 13:00:00,59.22,59.22,59.0,59.05,413000.0,40.9692,40.9692,40.817,40.8516,413000.0
2010-03-24 13:30:00,59.06,59.28,59.01,59.26,317700.0,40.8585,41.0107,40.8239,40.9969,317700.0
2010-03-24 14:00:00,59.26,59.31,59.05,59.1,335900.0,40.9969,41.0314,40.8516,40.8862,335900.0
2010-03-24 14:30:00,59.09,59.1,58.96,58.98,266300.0,40.8792,40.8862,40.7893,40.8031,266300.0
2010-03-24 15:00:00,58.98,59.11,58.96,59.03,359700.0,40.8031,40.8931,40.7893,40.8377,359700.0
2010-03-24 15:30:00,59.03,59.24,59.01,59.07,916800.0,40.8377,40.983,40.8239,40.8654,916800.0
2010-03-25 09:30:00,59.14,59.49,59.0,59.46,743400.0,40.9138,41.156,40.817,41.1352,743400.0
2010-03-25 10:00:00,59.47,59.5,59.33,59.37,387700.0,41.1421,41.1629,41.0453,41.073,387700.0
2010-03-25 10:30:00,59.39,59.5,59.37,59.47,399700.0,41.0868,41.1629,41.073,41.1421,399700.0
2010-03-25 11:00:00,59.46,59.67,59.44,59.6,526500.0,41.1352,41.2805,41.1214,41.2321,526500.0
2010-03-25 11:30:00,59.59,59.69,59.57,59.66,283800.0,41.2252,41.2943,41.2113,41.2736,283800.0
2010-03-25 12:00:00,59.66,59.67,59.44,59.52,265000.0,41.2736,41.2805,41.1214,41.1767,265000.0
2010-03-25 12:30:00,59.53,59.79,59.51,59.66,200100.0,41.1836,41.3635,41.1698,41.2736,200100.0
2010-03-25 13:00:00,59.65,59.75,59.58,59.69,250200.0,41.2667,41.3358,41.2182,41.2943,250200.0
2010-03-25 13:30:00,59.69,59.73,59.6,59.65,317600.0,41.2943,41.322,41.2321,41.2667,317600.0
2010-03-25 14:00:00,59.65,59.69,59.5,59.52,181700.0,41.2667,41.2943,41.1629,41.1767,181700.0
2010-03-25 14:30:00,59.51,59.53,59.42,59.42,254500.0,41.1698,41.1836,41.1075,41.1075,254500.0
2010-03-25 15:00:00,59.42,59.62,59.42,59.55,339800.0,41.1075,41.2459,41.1075,41.1975,339800.0
2010-03-25 15:30:00,59.54,59.56,59.23,59.26,1361500.0,41.1906,41.2044,40.9761,40.9969,1361500.0
2010-03-26 09:30:00,59.38,59.91,59.21,59.78,630000.0,41.0799,41.4465,40.9623,41.3566,630000.0
2010-03-26 10:00:00,59.78,59.92,59.6,59.78,406700.0,41.3566,41.4535,41.2321,41.3566,406700.0
2010-03-26 10:30:00,59.78,59.81,59.65,59.66,312400.0,41.3566,41.3774,41.2667,41.2736,312400.0
2010-03-26 11:00:00,59.66,59.7,59.61,59.63,281000.0,41.2736,41.3013,41.239,41.2528,281000.0
2010-03-26 11:30:00,59.62,59.67,59.48,59.49,304700.0,41.2459,41.2805,41.1491,41.156,304700.0
2010-03-26 12:00:00,59.48,59.57,59.29,59.37,267000.0,41.1491,41.2113,41.0176,41.073,267000.0
2010-03-26 12:30:00,59.36,59.39,59.12,59.12,225800.0,41.066,41.0868,40.9,40.9,225800.0
2010-03-26 13:00:00,59.12,59.16,59.0,59.01,216400.0,40.9,40.9277,40.817,40.8239,216400.0
2010-03-26 13:30:00,59.0,59.14,59.0,59.09,182100.0,40.817,40.9138,40.817,40.8792,182100.0
2010-03-26 14:00:00,59.09,59.35,59.05,59.33,187000.0,40.8792,41.0591,40.8516,41.0453,187000.0
2010-03-26 14:30:00,59.34,59.4,59.24,59.28,240300.0,41.0522,41.0937,40.983,41.0107,240300.0
2010-03-26 15:00:00,59.28,59.36,59.2,59.33,368000.0,41.0107,41.066,40.9553,41.0453,368000.0
2010-03-26 15:30:00,59.33,59.48,59.33,59.41,993300.0,41.0453,41.1491,41.0453,41.1006,993300.0
2010-03-29 09:30:00,59.79,60.05,59.61,59.81,582600.0,41.3635,41.5434,41.239,41.3774,582600.0
2010-03-29 10:00:00,59.81,59.95,59.74,59.87,315800.0,41.3774,41.4742,41.3289,41.4189,315800.0
2010-03-29 10:30:00,59.88,60.1,59.87,59.99,336600.0,41.4258,41.578,41.4189,41.5019,336600.0
2010-03-29 11:00:00,59.99,60.15,59.97,60.01,363300.0,41.5019,41.6126,41.488,41.5157,363300.0
2010-03-29 11:30:00,60.02,60.02,59.9,59.92,204200.0,41.5226,41.5226,41.4396,41.4535,204200.0
2010-03-29 12:00:00,59.92,59.95,59.83,59.85,166300.0,41.4535,41.4742,41.3912,41.405,166300.0
2010-03-29 12:30:00,59.85,59.97,59.85,59.92,179200.0,41.405,41.488,41.405,41.4535,179200.0
2010-03-29 13:00:00,59.92,59.97,59.85,59.88,190300.0,41.4535,41.488,41.405,41.4258,190300.0
2010-03-29 13:30:00,59.89,59.97,59.85,59.87,319000.0,41.4327,41.488,41.405,41.4189,319000.0
2010-03-29 14:00:00,59.88,59.97,59.85,59.93,177900.0,41.4258,41.488,41.405,41.4604,177900.0
2010-03-29 14:30:00,59.92,59.97,59.87,59.94,183600.0,41.4535,41.488,41.4189,41.4673,183600.0
2010-03-29 15:00:00,59.92,59.96,59.85,59.9,209000.0,41.4535,41.4811,41.405,41.4396,209000.0
2010-03-29 15:30:00,59.9,59.94,59.82,59.91,691300.0,41.4396,41.4673,41.3843,41.4465,691300.0
2010-03-30 09:30:00,59.81,59.99,59.73,59.91,314100.0,41.3774,41.5019,41.322,41.4465,314100.0
2010-03-30 10:00:00,59.92,59.95,59.76,59.89,279300.0,41.4535,41.4742,41.3428,41.4327,279300.0
2010-03-30 10:30:00,59.9,59.99,59.81,59.91,301600.0,41.4396,41.5019,41.3774,41.4465,301600.0
2010-03-30 11:00:00,59.92,59.92,59.56,59.77,310600.0,41.4535,41.4535,41.2044,41.3497,310600.0
2010-03-30 11:30:00,59.77,60.0,59.76,59.99,311900.0,41.3497,41.5088,41.3428,41.5019,311900.0
2010-03-30 12:00:00,59.99,60.01,59.82,60.01,218200.0,41.5019,41.5157,41.3843,41.5157,218200.0
2010-03-30 12:30:00,60.01,60.15,59.95,60.1,297000.0,41.5157,41.6126,41.4742,41.578,297000.0
2010-03-30 13:00:00,60.11,60.15,60.09,60.11,266700.0,41.5849,41.6126,41.5711,41.5849,266700.0
2010-03-30 13:30:00,60.12,60.15,60.05,60.1,250200.0,41.5918,41.6126,41.5434,41.578,250200.0
2010-03-30 14:00:00,60.1,60.2,60.08,60.12,246600.0,41.578,41.6472,41.5641,41.5918,246600.0
2010-03-30 14:30:00,60.12,60.27,60.12,60.22,286300.0,41.5918,41.6956,41.5918,41.661,286300.0
2010-03-30 15:00:00,60.22,60.25,60.08,60.1,232600.0,41.661,41.6818,41.5641,41.578,232600.0
2010-03-30 15:30:00,60.09,60.14,59.99,60.09,657200.0,41.5711,41.6057,41.5019,41.5711,657200.0
2010-03-31 09:30:00,59.97,60.04,59.7,59.91,436700.0,41.488,41.5365,41.3013,41.4465,436700.0
2010-03-31 10:00:00,59.91,60.0,59.8,59.93,220100.0,41.4465,41.5088,41.3704,41.4604,220100.0
2010-03-31 10:30:00,59.93,60.01,59.89,59.98,187400.0,41.4604,41.5157,41.4327,41.495,187400.0
2010-03-31 11:00:00,59.98,60.02,59.92,59.99,131200.0,41.495,41.5226,41.4535,41.5019,131200.0
2010-03-31 11:30:00,59.98,60.18,59.97,60.07,153900.0,41.495,41.6333,41.488,41.5572,153900.0
2010-03-31 12:00:00,60.08,60.17,60.02,60.08,130300.0,41.5641,41.6264,41.5226,41.5641,130300.0
2010-03-31 12:30:00,60.08,60.13,59.98,60.07,172800.0,41.5641,41.5987,41.495,41.5572,172800.0
2010-03-31 13:00:00,60.07,60.22,60.07,60.2,207200.0,41.5572,41.661,41.5572,41.6472,207200.0
2010-03-31 13:30:00,60.2,60.22,60.13,60.17,193500.0,41.6472,41.661,41.5987,41.6264,193500.0
2010-03-31 14:00:00,60.16,60.22,60.11,60.12,191600.0,41.6195,41.661,41.5849,41.5918,191600.0
2010-03-31 14:30:00,60.13,60.16,59.83,59.87,212000.0,41.5987,41.6195,41.3912,41.4189,212000.0
2010-03-31 15:00:00,59.86,59.9,59.81,59.87,392200.0,41.4119,41.4396,41.3774,41.4189,392200.0
2010-03-31 15:30:00,59.87,59.91,59.69,59.76,975700.0,41.4189,41.4465,41.2943,41.3428,975700.0
2010-04-01 09:30:00,59.92,60.73,59.92,60.69,551400.0,41.4535,42.0138,41.4535,41.9861,551400.0
2010-04-01 10:00:00,60.69,60.94,60.53,60.8,579200.0,41.9861,42.1591,41.8755,42.0622,579200.0
2010-04-01 10:30:00,60.81,60.83,60.39,60.49,456900.0,42.0692,42.083,41.7786,41.8478,456900.0
2010-04-01 11:00:00,60.49,60.62,60.33,60.45,264300.0,41.8478,41.9377,41.7371,41.8201,264300.0
2010-04-01 11:30:00,60.45,60.72,60.43,60.66,300300.0,41.8201,42.0069,41.8063,41.9654,300300.0
2010-04-01 12:00:00,60.64,60.72,60.49,60.71,270900.0,41.9516,42.0069,41.8478,42.0,270900.0
2010-04-01 12:30:00,60.72,60.79,60.6,60.7,204500.0,42.0069,42.0553,41.9239,41.9931,204500.0
2010-04-01 13:00:00,60.7,60.87,60.65,60.85,303400.0,41.9931,42.1107,41.9585,42.0968,303400.0
2010-04-01 13:30:00,60.84,60.86,60.55,60.66,313000.0,42.0899,42.1038,41.8893,41.9654,313000.0
2010-04-01 14:00:00,60.66,60.73,60.47,60.65,360700.0,41.9654,42.0138,41.8339,41.9585,360700.0
2010-04-01 14:30:00,60.65,60.75,60.48,60.75,443200.0,41.9585,42.0277,41.8409,42.0277,443200.0
2010-04-01 15:00:00,60.74,60.81,60.64,60.73,355300.0,42.0207,42.0692,41.9516,42.0138,355300.0
2010-04-01 15:30:00,60.73,60.84,60.67,60.8,1008500.0,42.0138,42.0899,41.9723,42.0622,1008500.0
2010-04-05 09:30:00,60.59,60.85,60.43,60.61,396800.0,41.917,42.0968,41.8063,41.9308,396800.0
2010-04-05 10:00:00,60.62,60.66,60.42,60.42,239400.0,41.9377,41.9654,41.7994,41.7994,239400.0
2010-04-05 10:30:00,60.43,60.89,60.42,60.88,267600.0,41.8063,42.1245,41.7994,42.1176,267600.0
2010-04-05 11:00:00,60.89,60.89,60.65,60.65,183500.0,42.1245,42.1245,41.9585,41.9585,183500.0
2010-04-05 11:30:00,60.65,60.67,60.56,60.61,169800.0,41.9585,41.9723,41.8962,41.9308,169800.0
2010-04-05 12:00:00,60.62,60.66,60.48,60.48,150100.0,41.9377,41.9654,41.8409,41.8409,150100.0
2010-04-05 12:30:00,60.49,60.55,60.39,60.46,147100.0,41.8478,41.8893,41.7786,41.827,147100.0
2010-04-05 13:00:00,60.46,60.74,60.46,60.73,192300.0,41.827,42.0207,41.827,42.0138,192300.0
2010-04-05 13:30:00,60.73,60.74,60.61,60.66,182200.0,42.0138,42.0207,41.9308,41.9654,182200.0
2010-04-05 14:00:00,60.66,60.66,60.41,60.46,181700.0,41.9654,41.9654,41.7924,41.827,181700.0
2010-04-05 14:30:00,60.46,60.52,60.36,60.37,188700.0,41.827,41.8685,41.7579,41.7648,188700.0
2010-04-05 15:00:00,60.38,60.42,60.32,60.37,228600.0,41.7717,41.7994,41.7302,41.7648,228600.0
2010-04-05 15:30:00,60.38,60.43,60.27,60.43,637000.0,41.7717,41.8063,41.6956,41.8063,637000.0
2010-04-06 09:30:00,60.27,60.28,59.84,60.02,555900.0,41.6956,41.7025,41.3981,41.5226,555900.0
2010-04-06 10:00:00,60.02,60.25,59.97,60.21,335800.0,41.5226,41.6818,41.488,41.6541,335800.0
2010-04-06 10:30:00,60.21,60.25,60.01,60.09,269600.0,41.6541,41.6818,41.5157,41.5711,269600.0
2010-04-06 11:00:00,60.09,60.13,59.99,60.08,246000.0,41.5711,41.5987,41.5019,41.5641,246000.0
2010-04-06 11:30:00,60.08,60.11,60.01,60.1,201200.0,41.5641,41.5849,41.5157,41.578,201200.0
2010-04-06 12:00:00,60.09,60.32,60.09,60.22,258400.0,41.5711,41.7302,41.5711,41.661,258400.0
2010-04-06 12:30:00,60.22,60.38,60.19,60.37,187300.0,41.661,41.7717,41.6402,41.7648,187300.0
2010-04-06 13:00:00,60.36,60.49,60.33,60.44,184100.0,41.7579,41.8478,41.7371,41.8132,184100.0
2010-04-06 13:30:00,60.45,60.48,60.3,60.31,194300.0,41.8201,41.8409,41.7163,41.7233,194300.0
2010-04-06 14:00:00,60.31,60.42,60.3,60.37,224500.0,41.7233,41.7994,41.7163,41.7648,224500.0
2010-04-06 14:30:00,60.37,60.44,60.35,60.36,147200.0,41.7648,41.8132,41.7509,41.7579,147200.0
2010-04-06 15:00:00,60.36,60.42,60.23,60.24,184600.0,41.7579,41.7994,41.6679,41.6748,184600.0
2010-04-06 15:30:00,60.23,60.38,60.22,60.3,509800.0,41.6679,41.7717,41.661,41.7163,509800.0
2010-04-07 09:30:00,60.37,60.54,60.08,60.45,427000.0,41.7648,41.8824,41.5641,41.8201,427000.0
2010-04-07 10:00:00,60.46,60.53,60.35,60.44,350100.0,41.827,41.8755,41.7509,41.8132,350100.0
2010-04-07 10:30:00,60.44,60.53,60.31,60.52,234900.0,41.8132,41.8755,41.7233,41.8685,234900.0
2010-04-07 11:00:00,60.52,60.65,60.43,60.58,221200.0,41.8685,41.9585,41.8063,41.91,221200.0
2010-04-07 11:30:00,60.58,60.59,60.5,60.52,171800.0,41.91,41.917,41.8547,41.8685,171800.0
2010-04-07 12:00:00,60.51,60.55,60.43,60.45,152400.0,41.8616,41.8893,41.8063,41.8201,152400.0
2010-04-07 12:30:00,60.46,60.55,60.43,60.55,108900.0,41.827,41.8893,41.8063,41.8893,108900.0
2010-04-07 13:00:00,60.56,60.76,60.56,60.7,262300.0,41.8962,42.0346,41.8962,41.9931,262300.0
2010-04-07 13:30:00,60.7,60.7,60.49,60.52,279500.0,41.9931,41.9931,41.8478,41.8685,279500.0
2010-04-07 14:00:00,60.52,60.57,60.39,60.45,258100.0,41.8685,41.9031,41.7786,41.8201,258100.0
2010-04-07 14:30:00,60.45,60.47,60.3,60.35,453100.0,41.8201,41.8339,41.7163,41.7509,453100.0
2010-04-07 15:00:00,60.35,60.35,60.16,60.28,458700.0,41.7509,41.7509,41.6195,41.7025,458700.0
2010-04-07 15:30:00,60.28,60.38,60.21,60.36,586800.0,41.7025,41.7717,41.6541,41.7579,586800.0
2010-04-08 09:30:00,60.41,60.41,59.87,59.95,394300.0,41.7924,41.7924,41.4189,41.4742,394300.0
2010-04-08 10:00:00,59.96,60.1,59.93,60.05,302200.0,41.4811,41.578,41.4604,41.5434,302200.0
2010-04-08 10:30:00,60.05,60.13,59.97,60.03,214700.0,41.5434,41.5987,41.488,41.5296,214700.0
2010-04-08 11:00:00,60.03,60.19,60.0,60.15,219000.0,41.5296,41.6402,41.5088,41.6126,219000.0
2010-04-08 11:30:00,60.15,60.35,60.13,60.26,190500.0,41.6126,41.7509,41.5987,41.6887,190500.0
2010-04-08 12:00:00,60.25,60.52,60.23,60.49,229100.0,41.6818,41.8685,41.6679,41.8478,229100.0
2010-04-08 12:30:00,60.5,60.53,60.38,60.52,185600.0,41.8547,41.8755,41.7717,41.8685,185600.0
2010-04-08 13:00:00,60.53,60.72,60.51,60.72,383000.0,41.8755,42.0069,41.8616,42.0069,383000.0
2010-04-08 13:30:00,60.73,60.83,60.67,60.74,261200.0,42.0138,42.083,41.9723,42.0207,261200.0
2010-04-08 14:00:00,60.73,60.8,60.7,60.78,159000.0,42.0138,42.0622,41.9931,42.0484,159000.0
2010-04-08 14:30:00,60.77,60.77,60.63,60.63,252200.0,42.0415,42.0415,41.9446,41.9446,252200.0
2010-04-08 15:00:00,60.64,60.68,60.6,60.63,243500.0,41.9516,41.9792,41.9239,41.9446,243500.0
2010-04-08 15:30:00,60.63,60.65,60.48,60.49,783800.0,41.9446,41.9585,41.8409,41.8478,783800.0
2010-04-09 09:30:00,60.26,60.6,60.26,60.5,430500.0,41.6887,41.9239,41.6887,41.8547,430500.0
2010-04-09 10:00:00,60.49,60.83,60.49,60.6,203700.0,41.8478,42.083,41.8478,41.9239,203700.0
2010-04-09 10:30:00,60.6,60.8,60.59,60.62,172500.0,41.9239,42.0622,41.917,41.9377,172500.0
2010-04-09 11:00:00,60.61,60.74,60.59,60.73,137300.0,41.9308,42.0207,41.917,42.0138,137300.0
2010-04-09 11:30:00,60.73,60.82,60.68,60.81,292000.0,42.0138,42.0761,41.9792,42.0692,292000.0
2010-04-09 12:00:00,60.81,60.85,60.76,60.84,273600.0,42.0692,42.0968,42.0346,42.0899,273600.0
2010-04-09 12:30:00,60.84,60.88,60.78,60.88,193700.0,42.0899,42.1176,42.0484,42.1176,193700.0
2010-04-09 13:00:00,60.88,60.9,60.74,60.89,169100.0,42.1176,42.1314,42.0207,42.1245,169100.0
2010-04-09 13:30:00,60.89,60.91,60.64,60.64,259900.0,42.1245,42.1383,41.9516,41.9516,259900.0
2010-04-09 14:00:00,60.64,60.78,60.6,60.71,176300.0,41.9516,42.0484,41.9239,42.0,176300.0
2010-04-09 14:30:00,60.72,60.83,60.69,60.82,165800.0,42.0069,42.083,41.9861,42.0761,165800.0
2010-04-09 15:00:00,60.82,60.9,60.76,60.9,226900.0,42.0761,42.1314,42.0346,42.1314,226900.0
2010-04-09 15:30:00,60.9,60.92,60.77,60.88,577800.0,42.1314,42.1453,42.0415,42.1176,577800.0
2010-04-12 09:30:00,60.66,60.8,60.55,60.7,261500.0,41.9654,42.0622,41.8893,41.9931,261500.0
2010-04-12 10:00:00,60.69,60.77,60.58,60.63,721400.0,41.9861,42.0415,41.91,41.9446,721400.0
2010-04-12 10:30:00,60.63,60.64,60.5,60.53,273700.0,41.9446,41.9516,41.8547,41.8755,273700.0
2010-04-12 11:00:00,60.53,60.53,60.44,60.45,216300.0,41.8755,41.8755,41.8132,41.8201,216300.0
2010-04-12 11:30:00,60.45,60.53,60.4,60.42,293200.0,41.8201,41.8755,41.7855,41.7994,293200.0
2010-04-12 12:00:00,60.43,60.48,60.29,60.38,194800.0,41.8063,41.8409,41.7094,41.7717,194800.0
2010-04-12 12:30:00,60.39,60.4,60.22,60.27,184700.0,41.7786,41.7855,41.661,41.6956,184700.0
2010-04-12 13:00:00,60.28,60.35,60.28,60.32,185100.0,41.7025,41.7509,41.7025,41.7302,185100.0
2010-04-12 13:30:00,60.31,60.34,60.25,60.25,246800.0,41.7233,41.744,41.6818,41.6818,246800.0
2010-04-12 14:00:00,60.25,60.25,60.17,60.22,273200.0,41.6818,41.6818,41.6264,41.661,273200.0
2010-04-12 14:30:00,60.22,60.36,60.2,60.35,274100.0,41.661,41.7579,41.6472,41.7509,274100.0
2010-04-12 15:00:00,60.35,60.36,60.18,60.26,422300.0,41.7509,41.7579,41.6333,41.6887,422300.0
2010-04-12 15:30:00,60.27,60.37,60.2,60.31,1241400.0,41.6956,41.7648,41.6472,41.7233,1241400.0
2010-04-13 09:30:00,59.93,60.35,59.93,60.2,497500.0,41.4604,41.7509,41.4604,41.6472,497500.0
2010-04-13 10:00:00,60.21,60.46,60.14,60.19,371700.0,41.6541,41.827,41.6057,41.6402,371700.0
2010-04-13 10:30:00,60.19,60.38,60.0,60.25,340500.0,41.6402,41.7717,41.5088,41.6818,340500.0
2010-04-13 11:00:00,60.26,60.38,60.25,60.3,210900.0,41.6887,41.7717,41.6818,41.7163,210900.0
2010-04-13 11:30:00,60.3,60.33,60.13,60.19,227600.0,41.7163,41.7371,41.5987,41.6402,227600.0
2010-04-13 12:00:00,60.19,60.33,60.19,60.2,206700.0,41.6402,41.7371,41.6402,41.6472,206700.0
2010-04-13 12:30:00,60.21,60.28,60.16,60.25,157900.0,41.6541,41.7025,41.6195,41.6818,157900.0
2010-04-13 13:00:00,60.25,60.44,60.2,60.3,238600.0,41.6818,41.8132,41.6472,41.7163,238600.0
2010-04-13 13:30:00,60.3,60.56,60.3,60.51,203900.0,41.7163,41.8962,41.7163,41.8616,203900.0
2010-04-13 14:00:00,60.51,60.59,60.46,60.58,226300.0,41.8616,41.917,41.827,41.91,226300.0
2010-04-13 14:30:00,60.56,60.75,60.56,60.66,267300.0,41.8962,42.0277,41.8962,41.9654,267300.0
2010-04-13 15:00:00,60.66,60.88,60.61,60.88,348900.0,41.9654,42.1176,41.9308,42.1176,348900.0
2010-04-13 15:30:00,60.88,60.9,60.67,60.69,1029700.0,42.1176,42.1314,41.9723,41.9861,1029700.0
2010-04-14 09:30:00,60.42,60.9,60.38,60.75,504400.0,41.7994,42.1314,41.7717,42.0277,504400.0
2010-04-14 10:00:00,60.75,60.85,60.7,60.74,258100.0,42.0277,42.0968,41.9931,42.0207,258100.0
2010-04-14 10:30:00,60.74,60.88,60.73,60.78,259700.0,42.0207,42.1176,42.0138,42.0484,259700.0
2010-04-14 11:00:00,60.78,60.91,60.74,60.83,208700.0,42.0484,42.1383,42.0207,42.083,208700.0
2010-04-14 11:30:00,60.83,60.95,60.83,60.89,254100.0,42.083,42.166,42.083,42.1245,254100.0
2010-04-14 12:00:00,60.89,60.96,60.73,60.75,329800.0,42.1245,42.1729,42.0138,42.0277,329800.0
2010-04-14 12:30:00,60.75,60.87,60.7,60.87,269600.0,42.0277,42.1107,41.9931,42.1107,269600.0
2010-04-14 13:00:00,60.87,61.08,60.84,61.08,423000.0,42.1107,42.256,42.0899,42.256,423000.0
2010-04-14 13:30:00,61.08,61.1,60.91,60.97,228200.0,42.256,42.2698,42.1383,42.1799,228200.0
2010-04-14 14:00:00,60.97,61.05,60.95,61.01,209600.0,42.1799,42.2352,42.166,42.2075,209600.0
2010-04-14 14:30:00,61.01,61.05,61.0,61.04,203300.0,42.2075,42.2352,42.2006,42.2283,203300.0
2010-04-14 15:00:00,61.04,61.05,60.95,60.99,414800.0,42.2283,42.2352,42.166,42.1937,414800.0
2010-04-14 15:30:00,61.01,61.2,61.01,61.14,954400.0,42.2075,42.339,42.2075,42.2975,954400.0
2010-04-15 09:30:00,60.6,61.13,60.57,60.72,563300.0,41.9239,42.2905,41.9031,42.0069,563300.0
2010-04-15 10:00:00,60.72,60.82,60.59,60.61,400400.0,42.0069,42.0761,41.917,41.9308,400400.0
2010-04-15 10:30:00,60.61,60.69,60.54,60.56,244400.0,41.9308,41.9861,41.8824,41.8962,244400.0
2010-04-15 11:00:00,60.57,60.67,60.45,60.5,311200.0,41.9031,41.9723,41.8201,41.8547,311200.0
2010-04-15 11:30:00,60.51,60.6,60.49,60.6,152600.0,41.8616,41.9239,41.8478,41.9239,152600.0
2010-04-15 12:00:00,60.6,60.6,60.51,60.53,197700.0,41.9239,41.9239,41.8616,41.8755,197700.0
2010-04-15 12:30:00,60.53,60.58,60.49,60.54,184700.0,41.8755,41.91,41.8478,41.8824,184700.0
2010-04-15 13:00:00,60.54,60.6,60.47,60.6,182800.0,41.8824,41.9239,41.8339,41.9239,182800.0
2010-04-15 13:30:00,60.6,60.6,60.57,60.57,166100.0,41.9239,41.9239,41.9031,41.9031,166100.0
2010-04-15 14:00:00,60.57,60.6,60.57,60.58,242300.0,41.9031,41.9239,41.9031,41.91,242300.0
2010-04-15 14:30:00,60.59,60.6,60.52,60.6,273700.0,41.917,41.9239,41.8685,41.9239,273700.0
2010-04-15 15:00:00,60.6,60.61,60.52,60.59,367000.0,41.9239,41.9308,41.8685,41.917,367000.0
2010-04-15 15:30:00,60.59,60.67,60.58,60.65,844200.0,41.917,41.9723,41.91,41.9585,844200.0
2010-04-16 09:30:00,60.68,61.06,60.61,60.8,1217200.0,41.9792,42.2421,41.9308,42.0622,1217200.0
2010-04-16 10:00:00,60.8,60.93,60.58,60.6,509500.0,42.0622,42.1522,41.91,41.9239,509500.0
2010-04-16 10:30:00,60.59,60.6,60.17,60.26,705800.0,41.917,41.9239,41.6264,41.6887,705800.0
2010-04-16 11:00:00,60.26,60.46,60.17,60.2,497200.0,41.6887,41.827,41.6264,41.6472,497200.0
2010-04-16 11:30:00,60.2,60.45,60.16,60.32,363100.0,41.6472,41.8201,41.6195,41.7302,363100.0
2010-04-16 12:00:00,60.32,60.45,60.07,60.35,356300.0,41.7302,41.8201,41.5572,41.7509,356300.0
2010-04-16 12:30:00,60.34,60.4,60.04,60.32,294300.0,41.744,41.7855,41.5365,41.7302,294300.0
2010-04-16 13:00:00,60.31,60.44,60.28,60.41,218300.0,41.7233,41.8132,41.7025,41.7924,218300.0
2010-04-16 13:30:00,60.42,60.56,60.35,60.53,330900.0,41.7994,41.8962,41.7509,41.8755,330900.0
2010-04-16 14:00:00,60.54,60.78,60.5,60.73,337900.0,41.8824,42.0484,41.8547,42.0138,337900.0
2010-04-16 14:30:00,60.74,60.9,60.71,60.87,261600.0,42.0207,42.1314,42.0,42.1107,261600.0
2010-04-16 15:00:00,60.87,60.93,60.79,60.92,368900.0,42.1107,42.1522,42.0553,42.1453,368900.0
2010-04-16 15:30:00,60.91,61.05,60.65,60.72,1168800.0,42.1383,42.2352,41.9585,42.0069,1168800.0
2010-04-19 09:30:00,60.6,61.09,60.16,61.08,462900.0,41.9239,42.2629,41.6195,42.256,462900.0
2010-04-19 10:00:00,61.08,61.26,60.98,61.13,354700.0,42.256,42.3805,42.1868,42.2905,354700.0
2010-04-19 10:30:00,61.13,61.19,60.92,60.99,228200.0,42.2905,42.3321,42.1453,42.1937,228200.0
2010-04-19 11:00:00,61.0,61.11,60.92,61.04,178700.0,42.2006,42.2767,42.1453,42.2283,178700.0
2010-04-19 11:30:00,61.05,61.21,60.94,60.98,245600.0,42.2352,42.3459,42.1591,42.1868,245600.0
2010-04-19 12:00:00,60.99,61.02,60.84,60.91,294900.0,42.1937,42.2144,42.0899,42.1383,294900.0
2010-04-19 12:30:00,60.91,61.0,60.87,61.0,139300.0,42.1383,42.2006,42.1107,42.2006,139300.0
2010-04-19 13:00:00,60.99,61.06,60.96,61.01,149200.0,42.1937,42.2421,42.1729,42.2075,149200.0
2010-04-19 13:30:00,61.01,61.04,60.8,60.82,237900.0,42.2075,42.2283,42.0622,42.0761,237900.0
2010-04-19 14:00:00,60.82,61.06,60.77,61.01,327100.0,42.0761,42.2421,42.0415,42.2075,327100.0
2010-04-19 14:30:00,60.99,61.05,60.9,60.99,355000.0,42.1937,42.2352,42.1314,42.1937,355000.0
2010-04-19 15:00:00,60.99,61.06,60.93,61.03,450100.0,42.1937,42.2421,42.1522,42.2214,450100.0
2010-04-19 15:30:00,61.04,61.13,60.97,61.07,484700.0,42.2283,42.2905,42.1799,42.249,484700.0
2010-04-20 09:30:00,61.1,61.1,60.7,60.84,502500.0,42.2698,42.2698,41.9931,42.0899,502500.0
2010-04-20 10:00:00,60.84,60.84,60.61,60.64,353600.0,42.0899,42.0899,41.9308,41.9516,353600.0
2010-04-20 10:30:00,60.65,60.76,60.6,60.6,363100.0,41.9585,42.0346,41.9239,41.9239,363100.0
2010-04-20 11:00:00,60.6,60.71,60.47,60.53,275700.0,41.9239,42.0,41.8339,41.8755,275700.0
2010-04-20 11:30:00,60.53,60.54,60.36,60.42,263600.0,41.8755,41.8824,41.7579,41.7994,263600.0
2010-04-20 12:00:00,60.42,60.47,60.3,60.37,488100.0,41.7994,41.8339,41.7163,41.7648,488100.0
2010-04-20 12:30:00,60.36,60.39,60.23,60.27,426300.0,41.7579,41.7786,41.6679,41.6956,426300.0
2010-04-20 13:00:00,60.28,60.34,60.1,60.14,470300.0,41.7025,41.744,41.578,41.6057,470300.0
2010-04-20 13:30:00,60.14,60.19,60.1,60.11,454500.0,41.6057,41.6402,41.578,41.5849,454500.0
2010-04-20 14:00:00,60.11,60.16,60.07,60.09,492800.0,41.5849,41.6195,41.5572,41.5711,492800.0
2010-04-20 14:30:00,60.09,60.13,59.9,59.92,744500.0,41.5711,41.5987,41.4396,41.4535,744500.0
2010-04-20 15:00:00,59.92,60.1,59.91,60.01,633700.0,41.4535,41.578,41.4465,41.5157,633700.0
2010-04-20 15:30:00,60.0,60.19,60.0,60.17,1109500.0,41.5088,41.6402,41.5088,41.6264,1109500.0
2010-04-21 09:30:00,59.85,60.0,59.07,59.11,1689400.0,41.405,41.5088,40.8654,40.8931,1689400.0
2010-04-21 10:00:00,59.1,59.3,58.99,59.11,1098400.0,40.8862,41.0245,40.8101,40.8931,1098400.0
2010-04-21 10:30:00,59.1,59.14,58.89,58.9,813200.0,40.8862,40.9138,40.7409,40.7478,813200.0
2010-04-21 11:00:00,58.9,58.93,58.52,58.56,1123500.0,40.7478,40.7686,40.4849,40.5126,1123500.0
2010-04-21 11:30:00,58.56,58.65,58.42,58.57,734100.0,40.5126,40.5748,40.4157,40.5195,734100.0
2010-04-21 12:00:00,58.57,58.57,58.4,58.5,509800.0,40.5195,40.5195,40.4019,40.4711,509800.0
2010-04-21 12:30:00,58.5,58.5,58.28,58.44,982000.0,40.4711,40.4711,40.3189,40.4296,982000.0
2010-04-21 13:00:00,58.44,58.64,58.11,58.25,958600.0,40.4296,40.5679,40.2013,40.2981,958600.0
2010-04-21 13:30:00,58.24,58.61,58.24,58.37,645400.0,40.2912,40.5472,40.2912,40.3811,645400.0
2010-04-21 14:00:00,58.37,58.45,58.28,58.29,470600.0,40.3811,40.4365,40.3189,40.3258,470600.0
2010-04-21 14:30:00,58.29,58.52,58.28,58.43,878800.0,40.3258,40.4849,40.3189,40.4227,878800.0
2010-04-21 15:00:00,58.44,58.6,58.43,58.45,683000.0,40.4296,40.5403,40.4227,40.4365,683000.0
2010-04-21 15:30:00,58.46,58.88,58.4,58.7,2083800.0,40.4434,40.734,40.4019,40.6094,2083800.0
2010-04-22 09:30:00,57.79,58.2,57.03,57.96,2021700.0,39.9799,40.2635,39.4541,40.0975,2021700.0
2010-04-22 10:00:00,57.95,58.34,57.87,58.31,1268500.0,40.0906,40.3604,40.0352,40.3396,1268500.0
2010-04-22 10:30:00,58.32,58.4,58.19,58.22,728900.0,40.3466,40.4019,40.2566,40.2774,728900.0
2010-04-22 11:00:00,58.22,58.27,58.01,58.11,585700.0,40.2774,40.312,40.1321,40.2013,585700.0
2010-04-22 11:30:00,58.11,58.44,58.06,58.3,612900.0,40.2013,40.4296,40.1667,40.3327,612900.0
2010-04-22 12:00:00,58.3,58.42,58.19,58.31,433800.0,40.3327,40.4157,40.2566,40.3396,433800.0
2010-04-22 12:30:00,58.32,58.51,58.31,58.49,341500.0,40.3466,40.478,40.3396,40.4642,341500.0
2010-04-22 13:00:00,58.49,58.73,58.48,58.57,573100.0,40.4642,40.6302,40.4572,40.5195,573100.0
2010-04-22 13:30:00,58.57,58.7,58.43,58.43,459000.0,40.5195,40.6094,40.4227,40.4227,459000.0
2010-04-22 14:00:00,58.43,58.51,58.28,58.43,358800.0,40.4227,40.478,40.3189,40.4227,358800.0
2010-04-22 14:30:00,58.43,58.45,58.2,58.25,385000.0,40.4227,40.4365,40.2635,40.2981,385000.0
2010-04-22 15:00:00,58.26,58.43,58.16,58.22,447700.0,40.305,40.4227,40.2359,40.2774,447700.0
2010-04-22 15:30:00,58.22,58.44,58.12,58.18,1258600.0,40.2774,40.4296,40.2082,40.2497,1258600.0
2010-04-23 09:30:00,58.03,58.47,57.76,58.1,869400.0,40.1459,40.4503,39.9591,40.1944,869400.0
2010-04-23 10:00:00,58.11,58.27,58.06,58.1,914200.0,40.2013,40.312,40.1667,40.1944,914200.0
2010-04-23 10:30:00,58.1,58.2,58.0,58.03,604200.0,40.1944,40.2635,40.1252,40.1459,604200.0
2010-04-23 11:00:00,58.04,58.13,57.96,57.97,640300.0,40.1528,40.2151,40.0975,40.1044,640300.0
2010-04-23 11:30:00,57.98,58.11,57.83,58.02,366200.0,40.1113,40.2013,40.0076,40.139,366200.0
2010-04-23 12:00:00,58.02,58.2,58.01,58.16,296400.0,40.139,40.2635,40.1321,40.2359,296400.0
2010-04-23 12:30:00,58.16,58.33,58.16,58.33,225400.0,40.2359,40.3535,40.2359,40.3535,225400.0
2010-04-23 13:00:00,58.32,58.38,58.2,58.37,230500.0,40.3466,40.3881,40.2635,40.3811,230500.0
2010-04-23 13:30:00,58.37,58.39,58.28,58.38,247400.0,40.3811,40.395,40.3189,40.3881,247400.0
2010-04-23 14:00:00,58.38,58.65,58.36,58.64,356100.0,40.3881,40.5748,40.3742,40.5679,356100.0
2010-04-23 14:30:00,58.63,59.0,58.62,58.88,638300.0,40.561,40.817,40.5541,40.734,638300.0
2010-04-23 15:00:00,58.88,58.89,58.6,58.8,467600.0,40.734,40.7409,40.5403,40.6786,467600.0
2010-04-23 15:30:00,58.81,58.89,58.75,58.84,741900.0,40.6855,40.7409,40.644,40.7063,741900.0
2010-04-26 09:30:00,58.98,59.2,58.68,58.85,632200.0,40.8031,40.9553,40.5956,40.7132,632200.0
2010-04-26 10:00:00,58.85,59.06,58.82,59.0,439900.0,40.7132,40.8585,40.6925,40.817,439900.0
2010-04-26 10:30:00,59.0,59.09,58.96,59.02,359900.0,40.817,40.8792,40.7893,40.8308,359900.0
2010-04-26 11:00:00,59.01,59.06,58.9,58.98,330800.0,40.8239,40.8585,40.7478,40.8031,330800.0
2010-04-26 11:30:00,58.98,59.03,58.77,58.8,512600.0,40.8031,40.8377,40.6579,40.6786,512600.0
2010-04-26 12:00:00,58.79,58.9,58.75,58.88,308200.0,40.6717,40.7478,40.644,40.734,308200.0
2010-04-26 12:30:00,58.89,58.95,58.81,58.87,308900.0,40.7409,40.7824,40.6855,40.727,308900.0
2010-04-26 13:00:00,58.86,58.94,58.83,58.92,272100.0,40.7201,40.7755,40.6994,40.7616,272100.0
2010-04-26 13:30:00,58.91,58.94,58.81,58.81,327300.0,40.7547,40.7755,40.6855,40.6855,327300.0
2010-04-26 14:00:00,58.81,58.94,58.8,58.91,407400.0,40.6855,40.7755,40.6786,40.7547,407400.0
2010-04-26 14:30:00,58.9,58.9,58.78,58.79,345000.0,40.7478,40.7478,40.6648,40.6717,345000.0
2010-04-26 15:00:00,58.79,58.82,58.57,58.59,561500.0,40.6717,40.6925,40.5195,40.5333,561500.0
2010-04-26 15:30:00,58.58,58.64,58.41,58.43,943200.0,40.5264,40.5679,40.4088,40.4227,943200.0
2010-04-27 09:30:00,57.85,58.92,57.85,58.7,641200.0,40.0214,40.7616,40.0214,40.6094,641200.0
2010-04-27 10:00:00,58.71,58.81,58.6,58.77,446000.0,40.6164,40.6855,40.5403,40.6579,446000.0
2010-04-27 10:30:00,58.78,58.89,58.66,58.76,422600.0,40.6648,40.7409,40.5818,40.6509,422600.0
2010-04-27 11:00:00,58.76,58.78,58.27,58.29,483600.0,40.6509,40.6648,40.312,40.3258,483600.0
2010-04-27 11:30:00,58.28,58.31,58.01,58.09,391700.0,40.3189,40.3396,40.1321,40.1874,391700.0
2010-04-27 12:00:00,58.11,58.18,58.0,58.08,325400.0,40.2013,40.2497,40.1252,40.1805,325400.0
2010-04-27 12:30:00,58.09,58.21,58.07,58.13,170200.0,40.1874,40.2705,40.1736,40.2151,170200.0
2010-04-27 13:00:00,58.13,58.28,58.04,58.25,191200.0,40.2151,40.3189,40.1528,40.2981,191200.0
2010-04-27 13:30:00,58.25,58.42,58.19,58.33,248400.0,40.2981,40.4157,40.2566,40.3535,248400.0
2010-04-27 14:00:00,58.33,58.38,58.23,58.3,210300.0,40.3535,40.3881,40.2843,40.3327,210300.0
2010-04-27 14:30:00,58.3,58.3,58.14,58.16,316100.0,40.3327,40.3327,40.222,40.2359,316100.0
2010-04-27 15:00:00,58.16,58.31,58.15,58.22,465700.0,40.2359,40.3396,40.2289,40.2774,465700.0
2010-04-27 15:30:00,58.22,58.25,57.78,57.84,1193200.0,40.2774,40.2981,39.973,40.0145,1193200.0
2010-04-28 09:30:00,57.88,58.15,57.78,57.87,837000.0,40.0422,40.2289,39.973,40.0352,837000.0
2010-04-28 10:00:00,57.86,58.56,57.85,58.48,629600.0,40.0283,40.5126,40.0214,40.4572,629600.0
2010-04-28 10:30:00,58.47,58.51,58.26,58.48,333400.0,40.4503,40.478,40.305,40.4572,333400.0
2010-04-28 11:00:00,58.48,58.55,58.15,58.29,397400.0,40.4572,40.5057,40.2289,40.3258,397400.0
2010-04-28 11:30:00,58.29,58.32,58.0,58.19,445400.0,40.3258,40.3466,40.1252,40.2566,445400.0
2010-04-28 12:00:00,58.2,58.4,58.14,58.31,242400.0,40.2635,40.4019,40.222,40.3396,242400.0
2010-04-28 12:30:00,58.31,58.37,58.24,58.26,232900.0,40.3396,40.3811,40.2912,40.305,232900.0
2010-04-28 13:00:00,58.26,58.26,58.14,58.17,204100.0,40.305,40.305,40.222,40.2428,204100.0
2010-04-28 13:30:00,58.17,58.25,58.12,58.16,216000.0,40.2428,40.2981,40.2082,40.2359,216000.0
2010-04-28 14:00:00,58.17,58.46,58.14,58.38,318600.0,40.2428,40.4434,40.222,40.3881,318600.0
2010-04-28 14:30:00,58.39,58.45,58.27,58.39,404200.0,40.395,40.4365,40.312,40.395,404200.0
2010-04-28 15:00:00,58.39,58.48,58.23,58.3,456000.0,40.395,40.4572,40.2843,40.3327,456000.0
2010-04-28 15:30:00,58.3,58.37,58.1,58.18,1035600.0,40.3327,40.3811,40.1944,40.2497,1035600.0
2010-04-29 09:30:00,58.28,58.79,58.07,58.53,612100.0,40.3189,40.6717,40.1736,40.4918,612100.0
2010-04-29 10:00:00,58.52,58.88,58.5,58.86,234200.0,40.4849,40.734,40.4711,40.7201,234200.0
2010-04-29 10:30:00,58.86,58.9,58.72,58.85,300300.0,40.7201,40.7478,40.6233,40.7132,300300.0
2010-04-29 11:00:00,58.85,59.0,58.82,58.94,277800.0,40.7132,40.817,40.6925,40.7755,277800.0
2010-04-29 11:30:00,58.93,59.05,58.83,58.91,179100.0,40.7686,40.8516,40.6994,40.7547,179100.0
2010-04-29 12:00:00,58.91,58.95,58.76,58.83,157500.0,40.7547,40.7824,40.6509,40.6994,157500.0
2010-04-29 12:30:00,58.83,59.05,58.82,58.99,235700.0,40.6994,40.8516,40.6925,40.8101,235700.0
2010-04-29 13:00:00,58.98,59.03,58.82,58.87,318300.0,40.8031,40.8377,40.6925,40.727,318300.0
2010-04-29 13:30:00,58.86,58.88,58.76,58.85,127300.0,40.7201,40.734,40.6509,40.7132,127300.0
2010-04-29 14:00:00,58.85,58.86,58.72,58.72,121600.0,40.7132,40.7201,40.6233,40.6233,121600.0
2010-04-29 14:30:00,58.74,58.75,58.6,58.65,168300.0,40.6371,40.644,40.5403,40.5748,168300.0
2010-04-29 15:00:00,58.66,58.72,58.6,58.7,259800.0,40.5818,40.6233,40.5403,40.6094,259800.0
2010-04-29 15:30:00,58.7,58.76,58.57,58.59,631100.0,40.6094,40.6509,40.5195,40.5333,631100.0
2010-04-30 09:30:00,58.88,59.03,58.46,58.75,669800.0,40.734,40.8377,40.4434,40.644,669800.0
2010-04-30 10:00:00,58.73,58.78,58.36,58.59,544400.0,40.6302,40.6648,40.3742,40.5333,544400.0
2010-04-30 10:30:00,58.61,58.64,58.33,58.33,406500.0,40.5472,40.5679,40.3535,40.3535,406500.0
2010-04-30 11:00:00,58.35,58.51,58.34,58.44,261300.0,40.3673,40.478,40.3604,40.4296,261300.0
2010-04-30 11:30:00,58.44,58.5,58.27,58.27,180800.0,40.4296,40.4711,40.312,40.312,180800.0
2010-04-30 12:00:00,58.27,58.27,57.98,58.05,386300.0,40.312,40.312,40.1113,40.1598,386300.0
2010-04-30 12:30:00,58.07,58.15,57.71,57.78,412600.0,40.1736,40.2289,39.9245,39.973,412600.0
2010-04-30 13:00:00,57.79,57.97,57.76,57.9,293000.0,39.9799,40.1044,39.9591,40.056,293000.0
2010-04-30 13:30:00,57.9,57.96,57.75,57.76,367000.0,40.056,40.0975,39.9522,39.9591,367000.0
2010-04-30 14:00:00,57.77,57.83,57.69,57.74,358800.0,39.9661,40.0076,39.9107,39.9453,358800.0
2010-04-30 14:30:00,57.75,57.76,57.54,57.61,432600.0,39.9522,39.9591,39.8069,39.8554,432600.0
2010-04-30 15:00:00,57.6,57.79,57.57,57.7,413100.0,39.8484,39.9799,39.8277,39.9176,413100.0
2010-04-30 15:30:00,57.69,57.78,57.3,57.33,1762400.0,39.9107,39.973,39.6409,39.6617,1762400.0
2010-05-03 09:30:00,57.58,57.76,57.13,57.52,784000.0,39.8346,39.9591,39.5233,39.7931,784000.0
2010-05-03 10:00:00,57.52,57.69,57.46,57.49,360100.0,39.7931,39.9107,39.7516,39.7723,360100.0
2010-05-03 10:30:00,57.51,57.78,57.51,57.68,381000.0,39.7862,39.973,39.7862,39.9038,381000.0
2010-05-03 11:00:00,57.67,57.67,57.45,57.53,326000.0,39.8969,39.8969,39.7447,39.8,326000.0
2010-05-03 11:30:00,57.52,57.7,57.47,57.63,273700.0,39.7931,39.9176,39.7585,39.8692,273700.0
2010-05-03 12:00:00,57.64,57.85,57.52,57.79,250200.0,39.8761,40.0214,39.7931,39.9799,250200.0
2010-05-03 12:30:00,57.78,57.88,57.74,57.88,283300.0,39.973,40.0422,39.9453,40.0422,283300.0
2010-05-03 13:00:00,57.89,57.89,57.7,57.76,285700.0,40.0491,40.0491,39.9176,39.9591,285700.0
2010-05-03 13:30:00,57.76,57.95,57.71,57.87,229200.0,39.9591,40.0906,39.9245,40.0352,229200.0
2010-05-03 14:00:00,57.87,57.87,57.73,57.78,211000.0,40.0352,40.0352,39.9384,39.973,211000.0
2010-05-03 14:30:00,57.79,57.79,57.66,57.69,190300.0,39.9799,39.9799,39.89,39.9107,190300.0
2010-05-03 15:00:00,57.67,57.71,57.6,57.67,318900.0,39.8969,39.9245,39.8484,39.8969,318900.0
2010-05-03 15:30:00,57.67,57.77,57.57,57.59,678700.0,39.8969,39.9661,39.8277,39.8415,678700.0
2010-05-04 09:30:00,57.08,57.23,56.53,56.77,795600.0,39.4887,39.5925,39.1082,39.2742,795600.0
2010-05-04 10:00:00,56.77,56.95,56.61,56.61,401700.0,39.2742,39.3988,39.1636,39.1636,401700.0
2010-05-04 10:30:00,56.61,56.62,56.16,56.19,786900.0,39.1636,39.1705,38.8522,38.873,786900.0
2010-05-04 11:00:00,56.2,56.27,55.91,56.15,484700.0,38.8799,38.9283,38.6793,38.8453,484700.0
2010-05-04 11:30:00,56.16,56.21,56.02,56.09,391700.0,38.8522,38.8868,38.7554,38.8038,391700.0
2010-05-04 12:00:00,56.09,56.2,56.06,56.15,401900.0,38.8038,38.8799,38.7831,38.8453,401900.0
2010-05-04 12:30:00,56.15,56.43,56.11,56.37,371600.0,38.8453,39.039,38.8176,38.9975,371600.0
2010-05-04 13:00:00,56.38,56.59,56.37,56.56,294600.0,39.0044,39.1497,38.9975,39.129,294600.0
2010-05-04 13:30:00,56.57,56.86,56.56,56.8,346700.0,39.1359,39.3365,39.129,39.295,346700.0
2010-05-04 14:00:00,56.79,56.82,56.57,56.6,288000.0,39.2881,39.3088,39.1359,39.1566,288000.0
2010-05-04 14:30:00,56.6,56.81,56.6,56.74,387000.0,39.1566,39.3019,39.1566,39.2535,387000.0
2010-05-04 15:00:00,56.74,56.92,56.64,56.89,468200.0,39.2535,39.378,39.1843,39.3573,468200.0
2010-05-04 15:30:00,56.89,57.0,56.62,56.84,1134300.0,39.3573,39.4334,39.1705,39.3227,1134300.0
2010-05-05 09:30:00,56.78,57.35,56.37,56.52,860000.0,39.2812,39.6755,38.9975,39.1013,860000.0
2010-05-05 10:00:00,56.51,56.81,56.41,56.43,545200.0,39.0944,39.3019,39.0252,39.039,545200.0
2010-05-05 10:30:00,56.43,56.58,56.3,56.47,439900.0,39.039,39.1428,38.9491,39.0667,439900.0
2010-05-05 11:00:00,56.47,56.47,56.32,56.38,278900.0,39.0667,39.0667,38.9629,39.0044,278900.0
2010-05-05 11:30:00,56.38,56.57,56.34,56.5,319100.0,39.0044,39.1359,38.9768,39.0875,319100.0
2010-05-05 12:00:00,56.49,56.63,56.47,56.48,233700.0,39.0805,39.1774,39.0667,39.0736,233700.0
2010-05-05 12:30:00,56.49,56.65,56.48,56.6,139000.0,39.0805,39.1912,39.0736,39.1566,139000.0
2010-05-05 13:00:00,56.6,56.72,56.47,56.59,140500.0,39.1566,39.2396,39.0667,39.1497,140500.0
2010-05-05 13:30:00,56.58,56.63,56.48,56.59,170200.0,39.1428,39.1774,39.0736,39.1497,170200.0
2010-05-05 14:00:00,56.6,56.7,56.54,56.62,203200.0,39.1566,39.2258,39.1151,39.1705,203200.0
2010-05-05 14:30:00,56.62,56.63,56.38,56.45,519300.0,39.1705,39.1774,39.0044,39.0529,519300.0
2010-05-05 15:00:00,56.45,56.65,56.45,56.6,445700.0,39.0529,39.1912,39.0529,39.1566,445700.0
2010-05-05 15:30:00,56.6,56.67,56.53,56.59,867400.0,39.1566,39.2051,39.1082,39.1497,867400.0
2010-05-06 09:30:00,56.43,56.49,56.0,56.04,429000.0,39.039,39.0805,38.7415,38.7692,429000.0
2010-05-06 10:00:00,56.05,56.39,56.02,56.24,383600.0,38.7761,39.0114,38.7554,38.9076,383600.0
2010-05-06 10:30:00,56.23,56.37,56.16,56.2,361600.0,38.9007,38.9975,38.8522,38.8799,361600.0
2010-05-06 11:00:00,56.2,56.25,56.03,56.11,517400.0,38.8799,38.9145,38.7623,38.8176,517400.0
2010-05-06 11:30:00,56.1,56.25,56.0,56.18,435800.0,38.8107,38.9145,38.7415,38.8661,435800.0
2010-05-06 12:00:00,56.18,56.49,56.17,56.39,321200.0,38.8661,39.0805,38.8592,39.0114,321200.0
2010-05-06 12:30:00,56.38,56.45,56.26,56.34,333500.0,39.0044,39.0529,38.9214,38.9768,333500.0
2010-05-06 13:00:00,56.33,56.38,56.03,56.14,376700.0,38.9698,39.0044,38.7623,38.8384,376700.0
2010-05-06 13:30:00,56.14,56.25,56.04,56.19,300100.0,38.8384,38.9145,38.7692,38.873,300100.0
2010-05-06 14:00:00,56.2,56.27,55.33,55.54,1194000.0,38.8799,38.9283,38.278,38.4233,1194000.0
2010-05-06 14:30:00,55.55,55.85,52.8,54.49,1260000.0,38.4302,38.6378,36.5277,37.6969,1260000.0
2010-05-06 15:00:00,54.39,55.26,53.74,54.67,1319900.0,37.6277,38.2296,37.178,37.8214,1319900.0
2010-05-06 15:30:00,54.64,55.69,54.64,54.74,1755300.0,37.8007,38.5271,37.8007,37.8699,1755300.0
2010-05-07 09:30:00,54.53,55.28,54.1,54.52,1143100.0,37.7246,38.2434,37.4271,37.7177,1143100.0
2010-05-07 10:00:00,54.52,54.62,53.57,53.59,1006600.0,37.7177,37.7868,37.0604,37.0743,1006600.0
2010-05-07 10:30:00,53.59,54.26,53.51,53.99,888400.0,37.0743,37.5378,37.0189,37.351,888400.0
2010-05-07 11:00:00,53.99,54.9,53.9,54.37,719200.0,37.351,37.9805,37.2887,37.6139,719200.0
2010-05-07 11:30:00,54.38,54.38,53.9,54.3,539800.0,37.6208,37.6208,37.2887,37.5655,539800.0
2010-05-07 12:00:00,54.31,54.68,54.17,54.37,692400.0,37.5724,37.8284,37.4755,37.6139,692400.0
2010-05-07 12:30:00,54.37,54.61,54.16,54.52,552600.0,37.6139,37.7799,37.4686,37.7177,552600.0
2010-05-07 13:00:00,54.53,54.6,54.37,54.45,426900.0,37.7246,37.773,37.6139,37.6692,426900.0
2010-05-07 13:30:00,54.45,54.8,54.45,54.61,285900.0,37.6692,37.9114,37.6692,37.7799,285900.0
2010-05-07 14:00:00,54.61,54.68,54.35,54.37,642200.0,37.7799,37.8284,37.6001,37.6139,642200.0
2010-05-07 14:30:00,54.37,54.7,54.36,54.68,495800.0,37.6139,37.8422,37.607,37.8284,495800.0
2010-05-07 15:00:00,54.68,54.7,54.28,54.44,572400.0,37.8284,37.8422,37.5516,37.6623,572400.0
2010-05-07 15:30:00,54.46,54.74,54.25,54.46,1237100.0,37.6762,37.8699,37.5309,37.6762,1237100.0
2010-05-10 09:30:00,55.31,56.95,55.16,56.02,1110500.0,38.2642,39.3988,38.1604,38.7554,1110500.0
2010-05-10 10:00:00,56.02,56.31,55.7,55.7,768500.0,38.7554,38.956,38.534,38.534,768500.0
2010-05-10 10:30:00,55.71,55.9,55.58,55.74,365700.0,38.5409,38.6724,38.451,38.5617,365700.0
2010-05-10 11:00:00,55.74,55.92,55.64,55.8,348400.0,38.5617,38.6862,38.4925,38.6032,348400.0
2010-05-10 11:30:00,55.79,55.8,55.56,55.68,368000.0,38.5963,38.6032,38.4371,38.5202,368000.0
2010-05-10 12:00:00,55.68,55.78,55.6,55.68,176900.0,38.5202,38.5893,38.4648,38.5202,176900.0
2010-05-10 12:30:00,55.68,55.76,55.59,55.64,150500.0,38.5202,38.5755,38.4579,38.4925,150500.0
2010-05-10 13:00:00,55.64,55.65,55.39,55.59,572400.0,38.4925,38.4994,38.3195,38.4579,572400.0
2010-05-10 13:30:00,55.59,55.82,55.58,55.66,450900.0,38.4579,38.617,38.451,38.5063,450900.0
2010-05-10 14:00:00,55.66,55.77,55.51,55.65,321400.0,38.5063,38.5824,38.4026,38.4994,321400.0
2010-05-10 14:30:00,55.65,55.74,55.6,55.7,275000.0,38.4994,38.5617,38.4648,38.534,275000.0
2010-05-10 15:00:00,55.71,55.71,55.37,55.51,413200.0,38.5409,38.5409,38.3057,38.4026,413200.0
2010-05-10 15:30:00,55.51,55.71,55.34,55.68,1557300.0,38.4026,38.5409,38.2849,38.5202,1557300.0
2010-05-11 09:30:00,55.18,56.14,54.95,56.1,617800.0,38.1743,38.8384,38.0151,38.8107,617800.0
2010-05-11 10:00:00,56.11,56.48,56.07,56.35,676300.0,38.8176,39.0736,38.79,38.9837,676300.0
2010-05-11 10:30:00,56.34,56.55,56.33,56.51,402000.0,38.9768,39.122,38.9698,39.0944,402000.0
2010-05-11 11:00:00,56.52,56.59,56.4,56.49,360900.0,39.1013,39.1497,39.0183,39.0805,360900.0
2010-05-11 11:30:00,56.5,56.7,56.4,56.45,255000.0,39.0875,39.2258,39.0183,39.0529,255000.0
2010-05-11 12:00:00,56.45,56.58,56.45,56.57,155300.0,39.0529,39.1428,39.0529,39.1359,155300.0
2010-05-11 12:30:00,56.57,56.74,56.44,56.51,240900.0,39.1359,39.2535,39.0459,39.0944,240900.0
2010-05-11 13:00:00,56.5,56.57,56.4,56.52,236800.0,39.0875,39.1359,39.0183,39.1013,236800.0
2010-05-11 13:30:00,56.51,56.68,56.36,56.56,510800.0,39.0944,39.212,38.9906,39.129,510800.0
2010-05-11 14:00:00,56.56,56.62,56.26,56.4,265900.0,39.129,39.1705,38.9214,39.0183,265900.0
2010-05-11 14:30:00,56.4,56.4,56.17,56.22,294000.0,39.0183,39.0183,38.8592,38.8937,294000.0
2010-05-11 15:00:00,56.22,56.27,55.97,56.17,422000.0,38.8937,38.9283,38.7208,38.8592,422000.0
2010-05-11 15:30:00,56.19,56.28,55.91,55.93,936700.0,38.873,38.9353,38.6793,38.6931,936700.0
2010-05-12 09:30:00,55.99,56.11,55.52,56.04,455100.0,38.7346,38.8176,38.4095,38.7692,455100.0
2010-05-12 10:00:00,56.05,56.38,55.97,56.26,373100.0,38.7761,39.0044,38.7208,38.9214,373100.0
2010-05-12 10:30:00,56.25,56.34,56.13,56.33,277400.0,38.9145,38.9768,38.8315,38.9698,277400.0
2010-05-12 11:00:00,56.32,56.54,56.3,56.3,519600.0,38.9629,39.1151,38.9491,38.9491,519600.0
2010-05-12 11:30:00,56.3,56.39,56.15,56.37,258800.0,38.9491,39.0114,38.8453,38.9975,258800.0
2010-05-12 12:00:00,56.36,56.43,56.29,56.35,169000.0,38.9906,39.039,38.9422,38.9837,169000.0
2010-05-12 12:30:00,56.35,56.43,56.26,56.42,197100.0,38.9837,39.039,38.9214,39.0321,197100.0
2010-05-12 13:00:00,56.41,56.68,56.39,56.67,266900.0,39.0252,39.212,39.0114,39.2051,266900.0
2010-05-12 13:30:00,56.66,56.68,56.54,56.58,232300.0,39.1981,39.212,39.1151,39.1428,232300.0
2010-05-12 14:00:00,56.57,56.73,56.53,56.72,202100.0,39.1359,39.2466,39.1082,39.2396,202100.0
2010-05-12 14:30:00,56.73,56.78,56.62,56.72,211300.0,39.2466,39.2812,39.1705,39.2396,211300.0
2010-05-12 15:00:00,56.72,56.84,56.52,56.71,342700.0,39.2396,39.3227,39.1013,39.2327,342700.0
2010-05-12 15:30:00,56.71,56.74,56.55,56.6,906600.0,39.2327,39.2535,39.122,39.1566,906600.0
2010-05-13 09:30:00,56.32,56.51,56.0,56.38,444500.0,38.9629,39.0944,38.7415,39.0044,444500.0
2010-05-13 10:00:00,56.36,56.51,56.26,56.35,288600.0,38.9906,39.0944,38.9214,38.9837,288600.0
2010-05-13 10:30:00,56.35,56.44,56.24,56.32,251100.0,38.9837,39.0459,38.9076,38.9629,251100.0
2010-05-13 11:00:00,56.32,56.44,56.2,56.38,145000.0,38.9629,39.0459,38.8799,39.0044,145000.0
2010-05-13 11:30:00,56.39,56.4,56.2,56.3,209100.0,39.0114,39.0183,38.8799,38.9491,209100.0
2010-05-13 12:00:00,56.3,56.47,56.28,56.42,166100.0,38.9491,39.0667,38.9353,39.0321,166100.0
2010-05-13 12:30:00,56.42,56.48,56.32,56.36,132700.0,39.0321,39.0736,38.9629,38.9906,132700.0
2010-05-13 13:00:00,56.36,56.5,56.31,56.41,128000.0,38.9906,39.0875,38.956,39.0252,128000.0
2010-05-13 13:30:00,56.43,56.47,56.28,56.32,230900.0,39.039,39.0667,38.9353,38.9629,230900.0
2010-05-13 14:00:00,56.32,56.42,56.31,56.36,148700.0,38.9629,39.0321,38.956,38.9906,148700.0
2010-05-13 14:30:00,56.36,56.41,56.11,56.18,270800.0,38.9906,39.0252,38.8176,38.8661,270800.0
2010-05-13 15:00:00,56.18,56.25,55.82,56.0,362200.0,38.8661,38.9145,38.617,38.7415,362200.0
2010-05-13 15:30:00,55.99,56.12,55.78,55.88,831600.0,38.7346,38.8246,38.5893,38.6585,831600.0
2010-05-14 09:30:00,55.86,55.88,54.76,54.83,571100.0,38.6447,38.6585,37.8837,37.9321,571100.0
2010-05-14 10:00:00,54.82,55.19,54.63,55.0,368000.0,37.9252,38.1812,37.7938,38.0497,368000.0
2010-05-14 10:30:00,55.01,55.05,54.69,54.74,339100.0,38.0566,38.0843,37.8353,37.8699,339100.0
2010-05-14 11:00:00,54.74,54.75,54.22,54.49,570600.0,37.8699,37.8768,37.5101,37.6969,570600.0
2010-05-14 11:30:00,54.47,54.66,54.42,54.44,309000.0,37.6831,37.8145,37.6485,37.6623,309000.0
2010-05-14 12:00:00,54.44,54.48,54.21,54.36,427800.0,37.6623,37.69,37.5032,37.607,427800.0
2010-05-14 12:30:00,54.36,54.55,54.33,54.53,197800.0,37.607,37.7384,37.5862,37.7246,197800.0
2010-05-14 13:00:00,54.53,54.66,54.47,54.53,227100.0,37.7246,37.8145,37.6831,37.7246,227100.0
2010-05-14 13:30:00,54.53,54.69,54.37,54.6,360800.0,37.7246,37.8353,37.6139,37.773,360800.0
2010-05-14 14:00:00,54.59,54.65,54.38,54.61,237000.0,37.7661,37.8076,37.6208,37.7799,237000.0
2010-05-14 14:30:00,54.61,54.74,54.52,54.57,257000.0,37.7799,37.8699,37.7177,37.7523,257000.0
2010-05-14 15:00:00,54.56,54.64,54.33,54.47,339100.0,37.7453,37.8007,37.5862,37.6831,339100.0
2010-05-14 15:30:00,54.47,54.85,54.47,54.69,903100.0,37.6831,37.946,37.6831,37.8353,903100.0
2010-05-17 09:30:00,55.38,55.38,54.6,54.81,1192300.0,38.3126,38.3126,37.773,37.9183,1192300.0
2010-05-17 10:00:00,54.81,55.02,54.7,54.99,453100.0,37.9183,38.0636,37.8422,38.0428,453100.0
2010-05-17 10:30:00,54.98,55.05,54.64,54.66,322400.0,38.0359,38.0843,37.8007,37.8145,322400.0
2010-05-17 11:00:00,54.66,54.75,54.39,54.52,369200.0,37.8145,37.8768,37.6277,37.7177,369200.0
2010-05-17 11:30:00,54.51,54.61,54.28,54.37,250900.0,37.7107,37.7799,37.5516,37.6139,250900.0
2010-05-17 12:00:00,54.39,54.4,53.88,54.17,372200.0,37.6277,37.6346,37.2749,37.4755,372200.0
2010-05-17 12:30:00,54.15,54.4,54.15,54.26,142700.0,37.4617,37.6346,37.4617,37.5378,142700.0
2010-05-17 13:00:00,54.27,54.31,54.18,54.23,388000.0,37.5447,37.5724,37.4824,37.517,388000.0
2010-05-17 13:30:00,54.24,54.47,54.19,54.45,241300.0,37.524,37.6831,37.4894,37.6692,241300.0
2010-05-17 14:00:00,54.45,54.57,54.38,54.54,226800.0,37.6692,37.7523,37.6208,37.7315,226800.0
2010-05-17 14:30:00,54.54,54.73,54.51,54.61,202100.0,37.7315,37.8629,37.7107,37.7799,202100.0
2010-05-17 15:00:00,54.62,54.78,54.44,54.63,317700.0,37.7868,37.8975,37.6623,37.7938,317700.0
2010-05-17 15:30:00,54.63,54.86,54.62,54.81,900800.0,37.7938,37.9529,37.7868,37.9183,900800.0
2010-05-18 09:30:00,54.92,55.21,54.56,55.02,451200.0,37.9944,38.195,37.7453,38.0636,451200.0
2010-05-18 10:00:00,55.03,55.35,54.98,55.25,265900.0,38.0705,38.2919,38.0359,38.2227,265900.0
2010-05-18 10:30:00,55.26,55.29,54.84,54.94,399800.0,38.2296,38.2504,37.939,38.0082,399800.0
2010-05-18 11:00:00,54.93,55.04,54.84,55.04,203900.0,38.0013,38.0774,37.939,38.0774,203900.0
2010-05-18 11:30:00,55.04,55.05,54.73,54.8,168900.0,38.0774,38.0843,37.8629,37.9114,168900.0
2010-05-18 12:00:00,54.8,54.97,54.63,54.96,159500.0,37.9114,38.029,37.7938,38.0221,159500.0
2010-05-18 12:30:00,54.97,55.13,54.92,55.03,217600.0,38.029,38.1397,37.9944,38.0705,217600.0
2010-05-18 13:00:00,55.01,55.02,54.72,55.0,309100.0,38.0566,38.0636,37.856,38.0497,309100.0
2010-05-18 13:30:00,55.0,55.03,54.74,54.85,195500.0,38.0497,38.0705,37.8699,37.946,195500.0
2010-05-18 14:00:00,54.86,55.02,54.75,54.85,243200.0,37.9529,38.0636,37.8768,37.946,243200.0
2010-05-18 14:30:00,54.85,54.89,54.62,54.84,358600.0,37.946,37.9736,37.7868,37.939,358600.0
2010-05-18 15:00:00,54.85,55.08,54.68,54.71,444700.0,37.946,38.1051,37.8284,37.8491,444700.0
2010-05-18 15:30:00,54.7,54.9,54.63,54.67,658600.0,37.8422,37.9805,37.7938,37.8214,658600.0
2010-05-19 09:30:00,54.5,55.76,54.34,55.67,630200.0,37.7038,38.5755,37.5931,38.5132,630200.0
2010-05-19 10:00:00,55.68,55.7,55.0,55.51,562300.0,38.5202,38.534,38.0497,38.4026,562300.0
2010-05-19 10:30:00,55.51,55.67,55.36,55.59,429400.0,38.4026,38.5132,38.2988,38.4579,429400.0
2010-05-19 11:00:00,55.59,55.7,55.12,55.3,391300.0,38.4579,38.534,38.1327,38.2573,391300.0
2010-05-19 11:30:00,55.29,55.33,55.0,55.29,320400.0,38.2504,38.278,38.0497,38.2504,320400.0
2010-05-19 12:00:00,55.29,55.39,55.2,55.33,263200.0,38.2504,38.3195,38.1881,38.278,263200.0
2010-05-19 12:30:00,55.3,55.5,55.25,55.49,215700.0,38.2573,38.3956,38.2227,38.3887,215700.0
2010-05-19 13:00:00,55.49,55.58,55.32,55.48,237900.0,38.3887,38.451,38.2711,38.3818,237900.0
2010-05-19 13:30:00,55.48,55.48,55.18,55.22,455700.0,38.3818,38.3818,38.1743,38.2019,455700.0
2010-05-19 14:00:00,55.22,55.48,55.22,55.37,260000.0,38.2019,38.3818,38.2019,38.3057,260000.0
2010-05-19 14:30:00,55.36,55.56,55.24,55.28,212200.0,38.2988,38.4371,38.2158,38.2434,212200.0
2010-05-19 15:00:00,55.28,55.37,55.01,55.36,419100.0,38.2434,38.3057,38.0566,38.2988,419100.0
2010-05-19 15:30:00,55.37,55.59,55.16,55.26,908200.0,38.3057,38.4579,38.1604,38.2296,908200.0
2010-05-20 09:30:00,54.18,54.74,53.7,54.31,617900.0,37.4824,37.8699,37.1504,37.5724,617900.0
2010-05-20 10:00:00,54.3,54.6,53.55,53.85,513300.0,37.5655,37.773,37.0466,37.2541,513300.0
2010-05-20 10:30:00,53.83,54.07,53.73,54.01,380200.0,37.2403,37.4063,37.1711,37.3648,380200.0
2010-05-20 11:00:00,54.0,54.29,53.96,54.23,347100.0,37.3579,37.5585,37.3302,37.517,347100.0
2010-05-20 11:30:00,54.22,54.29,53.97,54.03,485600.0,37.5101,37.5585,37.3372,37.3787,485600.0
2010-05-20 12:00:00,54.01,54.15,53.83,53.89,270600.0,37.3648,37.4617,37.2403,37.2818,270600.0
2010-05-20 12:30:00,53.92,54.03,53.51,53.53,378500.0,37.3026,37.3787,37.0189,37.0328,378500.0
2010-05-20 13:00:00,53.54,53.9,53.47,53.85,525100.0,37.0397,37.2887,36.9913,37.2541,525100.0
2010-05-20 13:30:00,53.84,54.1,53.63,53.74,400300.0,37.2472,37.4271,37.1019,37.178,400300.0
2010-05-20 14:00:00,53.75,53.95,53.44,53.7,381900.0,37.185,37.3233,36.9705,37.1504,381900.0
2010-05-20 14:30:00,53.7,54.0,53.59,53.62,467400.0,37.1504,37.3579,37.0743,37.095,467400.0
2010-05-20 15:00:00,53.62,53.8,53.49,53.63,377000.0,37.095,37.2196,37.0051,37.1019,377000.0
2010-05-20 15:30:00,53.62,53.66,52.84,52.84,1396200.0,37.095,37.1227,36.5554,36.5554,1396200.0
2010-05-21 09:30:00,52.21,53.49,52.1,52.76,3167400.0,36.1196,37.0051,36.0435,36.5001,3167400.0
2010-05-21 10:00:00,52.75,52.83,52.28,52.38,823900.0,36.4932,36.5485,36.168,36.2372,823900.0
2010-05-21 10:30:00,52.37,52.86,52.22,52.67,541600.0,36.2303,36.5693,36.1265,36.4378,541600.0
2010-05-21 11:00:00,52.67,52.83,52.57,52.75,370700.0,36.4378,36.5485,36.3686,36.4932,370700.0
2010-05-21 11:30:00,52.74,52.86,52.63,52.69,594500.0,36.4862,36.5693,36.4101,36.4516,594500.0
2010-05-21 12:00:00,52.7,52.83,52.5,52.7,324200.0,36.4586,36.5485,36.3202,36.4586,324200.0
2010-05-21 12:30:00,52.69,52.72,52.35,52.44,184700.0,36.4516,36.4724,36.2164,36.2787,184700.0
2010-05-21 13:00:00,52.45,52.48,52.27,52.43,217500.0,36.2856,36.3064,36.1611,36.2718,217500.0
2010-05-21 13:30:00,52.43,52.52,52.37,52.47,238400.0,36.2718,36.334,36.2303,36.2994,238400.0
2010-05-21 14:00:00,52.47,52.54,52.23,52.32,246300.0,36.2994,36.3479,36.1334,36.1957,246300.0
2010-05-21 14:30:00,52.32,52.42,52.06,52.24,298600.0,36.1957,36.2649,36.0158,36.1403,298600.0
2010-05-21 15:00:00,52.26,52.34,52.0,52.12,620200.0,36.1542,36.2095,35.9743,36.0573,620200.0
2010-05-21 15:30:00,52.13,52.44,51.82,52.43,1881700.0,36.0642,36.2787,35.8498,36.2718,1881700.0
2010-05-24 09:30:00,52.02,52.38,51.63,51.83,862300.0,35.9881,36.2372,35.7183,35.8567,862300.0
2010-05-24 10:00:00,51.83,52.1,51.69,52.07,777600.0,35.8567,36.0435,35.7598,36.0227,777600.0
2010-05-24 10:30:00,52.1,52.12,51.95,51.98,447900.0,36.0435,36.0573,35.9397,35.9605,447900.0
2010-05-24 11:00:00,51.99,52.14,51.92,51.93,439100.0,35.9674,36.0711,35.9189,35.9259,439100.0
2010-05-24 11:30:00,51.94,52.36,51.94,52.36,444500.0,35.9328,36.2233,35.9328,36.2233,444500.0
2010-05-24 12:00:00,52.36,52.65,52.33,52.65,304000.0,36.2233,36.424,36.2026,36.424,304000.0
2010-05-24 12:30:00,52.64,52.78,52.57,52.77,226800.0,36.4171,36.5139,36.3686,36.507,226800.0
2010-05-24 13:00:00,52.78,52.87,52.6,52.81,290100.0,36.5139,36.5762,36.3894,36.5347,290100.0
2010-05-24 13:30:00,52.82,52.93,52.69,52.75,354000.0,36.5416,36.6177,36.4516,36.4932,354000.0
2010-05-24 14:00:00,52.75,53.04,52.65,53.01,438600.0,36.4932,36.6938,36.424,36.673,438600.0
2010-05-24 14:30:00,53.01,53.08,52.95,53.01,446000.0,36.673,36.7214,36.6315,36.673,446000.0
2010-05-24 15:00:00,53.01,53.15,52.97,53.04,633400.0,36.673,36.7699,36.6454,36.6938,633400.0
2010-05-24 15:30:00,53.05,53.1,52.66,52.66,1163500.0,36.7007,36.7353,36.4309,36.4309,1163500.0
2010-05-25 09:30:00,51.97,52.06,51.17,51.51,764600.0,35.9535,36.0158,35.4001,35.6353,764600.0
2010-05-25 10:00:00,51.52,52.14,51.44,52.02,683400.0,35.6422,36.0711,35.5869,35.9881,683400.0
2010-05-25 10:30:00,52.02,52.21,51.83,52.2,664000.0,35.9881,36.1196,35.8567,36.1127,664000.0
2010-05-25 11:00:00,52.21,52.45,52.2,52.45,666600.0,36.1196,36.2856,36.1127,36.2856,666600.0
2010-05-25 11:30:00,52.44,52.48,52.22,52.38,359600.0,36.2787,36.3064,36.1265,36.2372,359600.0
2010-05-25 12:00:00,52.38,52.47,52.25,52.27,308100.0,36.2372,36.2994,36.1472,36.1611,308100.0
2010-05-25 12:30:00,52.27,52.33,52.18,52.28,249700.0,36.1611,36.2026,36.0988,36.168,249700.0
2010-05-25 13:00:00,52.28,52.38,52.22,52.36,282100.0,36.168,36.2372,36.1265,36.2233,282100.0
2010-05-25 13:30:00,52.37,52.42,52.29,52.34,332500.0,36.2303,36.2649,36.1749,36.2095,332500.0
2010-05-25 14:00:00,52.33,52.44,52.24,52.38,304100.0,36.2026,36.2787,36.1403,36.2372,304100.0
2010-05-25 14:30:00,52.37,52.53,52.25,52.36,350500.0,36.2303,36.341,36.1472,36.2233,350500.0
2010-05-25 15:00:00,52.36,52.59,52.28,52.52,513500.0,36.2233,36.3825,36.168,36.334,513500.0
2010-05-25 15:30:00,52.53,52.66,52.39,52.45,1348600.0,36.341,36.4309,36.2441,36.2856,1348600.0
2010-05-26 09:30:00,52.03,52.44,51.54,52.1,1132600.0,35.995,36.2787,35.6561,36.0435,1132600.0
2010-05-26 10:00:00,52.1,52.22,51.96,52.02,484400.0,36.0435,36.1265,35.9466,35.9881,484400.0
2010-05-26 10:30:00,52.01,52.09,51.77,51.9,387800.0,35.9812,36.0366,35.8152,35.9051,387800.0
2010-05-26 11:00:00,51.89,51.89,51.39,51.45,588200.0,35.8982,35.8982,35.5523,35.5938,588200.0
2010-05-26 11:30:00,51.46,51.57,51.17,51.23,530800.0,35.6007,35.6768,35.4001,35.4416,530800.0
2010-05-26 12:00:00,51.24,51.36,51.13,51.16,442800.0,35.4485,35.5315,35.3724,35.3932,442800.0
2010-05-26 12:30:00,51.17,51.24,51.01,51.15,459100.0,35.4001,35.4485,35.2894,35.3862,459100.0
2010-05-26 13:00:00,51.15,51.33,51.12,51.26,305800.0,35.3862,35.5108,35.3655,35.4623,305800.0
2010-05-26 13:30:00,51.26,51.4,51.2,51.25,286200.0,35.4623,35.5592,35.4208,35.4554,286200.0
2010-05-26 14:00:00,51.25,51.34,51.03,51.04,508300.0,35.4554,35.5177,35.3032,35.3102,508300.0
2010-05-26 14:30:00,51.04,51.1,50.68,50.8,713100.0,35.3102,35.3517,35.0611,35.1441,713100.0
2010-05-26 15:00:00,50.81,50.99,50.45,50.51,1178300.0,35.151,35.2756,34.902,34.9435,1178300.0
2010-05-26 15:30:00,50.5,50.61,50.32,50.35,2465800.0,34.9366,35.0127,34.812,34.8328,2465800.0
2010-05-27 09:30:00,51.03,51.2,50.79,51.03,923900.0,35.3032,35.4208,35.1372,35.3032,923900.0
2010-05-27 10:00:00,51.03,51.16,50.82,51.08,660500.0,35.3032,35.3932,35.158,35.3378,660500.0
2010-05-27 10:30:00,51.08,51.25,50.75,50.82,540800.0,35.3378,35.4554,35.1095,35.158,540800.0
2010-05-27 11:00:00,50.81,50.91,50.75,50.89,445400.0,35.151,35.2202,35.1095,35.2064,445400.0
2010-05-27 11:30:00,50.88,50.94,50.66,50.9,279200.0,35.1995,35.241,35.0473,35.2133,279200.0
2010-05-27 12:00:00,50.9,51.19,50.83,51.15,286200.0,35.2133,35.4139,35.1649,35.3862,286200.0
2010-05-27 12:30:00,51.15,51.16,50.87,50.99,214300.0,35.3862,35.3932,35.1925,35.2756,214300.0
2010-05-27 13:00:00,51.0,51.04,50.88,51.02,262600.0,35.2825,35.3102,35.1995,35.2963,262600.0
2010-05-27 13:30:00,51.02,51.18,50.98,51.13,247500.0,35.2963,35.407,35.2686,35.3724,247500.0
2010-05-27 14:00:00,51.13,51.31,51.07,51.2,268000.0,35.3724,35.4969,35.3309,35.4208,268000.0
2010-05-27 14:30:00,51.2,51.25,51.12,51.16,273200.0,35.4208,35.4554,35.3655,35.3932,273200.0
2010-05-27 15:00:00,51.17,51.33,51.1,51.13,438000.0,35.4001,35.5108,35.3517,35.3724,438000.0
2010-05-27 15:30:00,51.13,51.45,51.12,51.39,1607500.0,35.3724,35.5938,35.3655,35.5523,1607500.0
2010-05-28 09:30:00,51.77,51.84,51.46,51.76,615100.0,35.8152,35.8636,35.6007,35.8083,615100.0
2010-05-28 10:00:00,51.76,52.15,51.59,52.09,736600.0,35.8083,36.0781,35.6906,36.0366,736600.0
2010-05-28 10:30:00,52.1,52.12,51.67,51.77,505100.0,36.0435,36.0573,35.746,35.8152,505100.0
2010-05-28 11:00:00,51.78,51.92,51.73,51.89,535700.0,35.8221,35.9189,35.7875,35.8982,535700.0
2010-05-28 11:30:00,51.88,52.23,51.84,52.14,538100.0,35.8913,36.1334,35.8636,36.0711,538100.0
2010-05-28 12:00:00,52.14,52.17,51.92,52.14,269600.0,36.0711,36.0919,35.9189,36.0711,269600.0
2010-05-28 12:30:00,52.14,52.2,51.56,51.82,810300.0,36.0711,36.1127,35.6699,35.8498,810300.0
2010-05-28 13:00:00,51.82,51.92,51.73,51.88,202900.0,35.8498,35.9189,35.7875,35.8913,202900.0
2010-05-28 13:30:00,51.88,51.89,51.74,51.75,190100.0,35.8913,35.8982,35.7944,35.8013,190100.0
2010-05-28 14:00:00,51.75,51.75,51.54,51.74,383300.0,35.8013,35.8013,35.6561,35.7944,383300.0
2010-05-28 14:30:00,51.74,51.91,51.66,51.81,334700.0,35.7944,35.912,35.7391,35.8428,334700.0
2010-05-28 15:00:00,51.81,51.99,51.77,51.95,333600.0,35.8428,35.9674,35.8152,35.9397,333600.0
2010-05-28 15:30:00,51.94,52.17,51.76,51.79,2201700.0,35.9328,36.0919,35.8083,35.829,2201700.0
2010-06-01 09:30:00,51.75,52.01,51.39,51.84,861000.0,35.8013,35.9812,35.5523,35.8636,861000.0
2010-06-01 10:00:00,51.84,52.39,51.83,52.23,792500.0,35.8636,36.2441,35.8567,36.1334,792500.0
2010-06-01 10:30:00,52.24,52.31,52.02,52.1,492700.0,36.1403,36.1888,35.9881,36.0435,492700.0
2010-06-01 11:00:00,52.1,52.11,51.0,52.03,310500.0,36.0435,36.0504,35.2825,35.995,310500.0
2010-06-01 11:30:00,52.02,52.04,51.66,51.69,325300.0,35.9881,36.002,35.7391,35.7598,325300.0
2010-06-01 12:00:00,51.68,51.87,51.64,51.76,318200.0,35.7529,35.8844,35.7252,35.8083,318200.0
2010-06-01 12:30:00,51.76,51.8,51.72,51.74,196400.0,35.8083,35.8359,35.7806,35.7944,196400.0
2010-06-01 13:00:00,51.74,51.98,51.68,51.88,278700.0,35.7944,35.9605,35.7529,35.8913,278700.0
2010-06-01 13:30:00,51.89,51.93,51.6,51.6,297900.0,35.8982,35.9259,35.6976,35.6976,297900.0
2010-06-01 14:00:00,51.6,51.62,51.42,51.53,346000.0,35.6976,35.7114,35.573,35.6491,346000.0
2010-06-01 14:30:00,51.53,51.68,51.48,51.57,252700.0,35.6491,35.7529,35.6145,35.6768,252700.0
2010-06-01 15:00:00,51.59,51.6,51.19,51.31,510900.0,35.6906,35.6976,35.4139,35.4969,510900.0
2010-06-01 15:30:00,51.31,51.49,50.75,50.81,1597100.0,35.4969,35.6215,35.1095,35.151,1597100.0
2010-06-02 09:30:00,53.59,53.94,53.31,53.48,4022300.0,37.0743,37.3164,36.8806,36.9982,4022300.0
2010-06-02 10:00:00,53.48,54.96,53.48,54.54,3292600.0,36.9982,38.0221,36.9982,37.7315,3292600.0
2010-06-02 10:30:00,54.53,54.8,54.41,54.74,1934700.0,37.7246,37.9114,37.6416,37.8699,1934700.0
2010-06-02 11:00:00,54.75,55.35,54.7,54.99,1605400.0,37.8768,38.2919,37.8422,38.0428,1605400.0
2010-06-02 11:30:00,54.99,55.29,54.96,55.04,1348700.0,38.0428,38.2504,38.0221,38.0774,1348700.0
2010-06-02 12:00:00,55.04,55.26,55.0,55.05,997300.0,38.0774,38.2296,38.0497,38.0843,997300.0
2010-06-02 12:30:00,55.06,55.25,55.0,55.2,761400.0,38.0912,38.2227,38.0497,38.1881,761400.0
2010-06-02 13:00:00,55.21,55.49,55.12,55.16,796200.0,38.195,38.3887,38.1327,38.1604,796200.0
2010-06-02 13:30:00,55.15,55.17,55.0,55.03,452400.0,38.1535,38.1673,38.0497,38.0705,452400.0
2010-06-02 14:00:00,55.02,55.38,55.0,55.36,635700.0,38.0636,38.3126,38.0497,38.2988,635700.0
2010-06-02 14:30:00,55.36,56.0,55.27,55.68,1663300.0,38.2988,38.7415,38.2365,38.5202,1663300.0
2010-06-02 15:00:00,55.68,56.06,55.54,56.05,1517600.0,38.5202,38.7831,38.4233,38.7761,1517600.0
2010-06-02 15:30:00,56.06,56.32,55.62,56.09,4390600.0,38.7831,38.9629,38.4787,38.8038,4390600.0
2010-06-03 09:30:00,55.82,56.03,55.29,55.59,1396900.0,38.617,38.7623,38.2504,38.4579,1396900.0
2010-06-03 10:00:00,55.57,55.6,54.94,54.98,1103700.0,38.4441,38.4648,38.0082,38.0359,1103700.0
2010-06-03 10:30:00,54.98,55.25,54.94,55.07,757000.0,38.0359,38.2227,38.0082,38.0982,757000.0
2010-06-03 11:00:00,55.07,55.42,55.04,55.38,1142600.0,38.0982,38.3403,38.0774,38.3126,1142600.0
2010-06-03 11:30:00,55.37,55.59,55.26,55.57,545900.0,38.3057,38.4579,38.2296,38.4441,545900.0
2010-06-03 12:00:00,55.58,55.61,55.12,55.2,512100.0,38.451,38.4717,38.1327,38.1881,512100.0
2010-06-03 12:30:00,55.19,55.19,55.04,55.16,351400.0,38.1812,38.1812,38.0774,38.1604,351400.0
2010-06-03 13:00:00,55.16,55.24,55.03,55.04,320800.0,38.1604,38.2158,38.0705,38.0774,320800.0
2010-06-03 13:30:00,55.04,55.51,55.03,55.41,481600.0,38.0774,38.4026,38.0705,38.3334,481600.0
2010-06-03 14:00:00,55.41,55.53,55.34,55.34,526600.0,38.3334,38.4164,38.2849,38.2849,526600.0
2010-06-03 14:30:00,55.35,55.65,55.33,55.58,495700.0,38.2919,38.4994,38.278,38.451,495700.0
2010-06-03 15:00:00,55.58,55.65,55.46,55.64,498700.0,38.451,38.4994,38.368,38.4925,498700.0
2010-06-03 15:30:00,55.65,55.74,55.55,55.64,1409000.0,38.4994,38.5617,38.4302,38.4925,1409000.0
2010-06-04 09:30:00,54.82,55.26,54.75,54.99,864000.0,37.9252,38.2296,37.8768,38.0428,864000.0
2010-06-04 10:00:00,54.98,55.06,54.75,55.01,926100.0,38.0359,38.0912,37.8768,38.0566,926100.0
2010-06-04 10:30:00,55.0,55.36,54.94,55.19,707900.0,38.0497,38.2988,38.0082,38.1812,707900.0
2010-06-04 11:00:00,55.19,55.27,54.95,55.01,633500.0,38.1812,38.2365,38.0151,38.0566,633500.0
2010-06-04 11:30:00,55.0,55.1,54.96,54.97,548200.0,38.0497,38.1189,38.0221,38.029,548200.0
2010-06-04 12:00:00,54.97,54.98,54.69,54.73,525200.0,38.029,38.0359,37.8353,37.8629,525200.0
2010-06-04 12:30:00,54.74,55.05,54.73,55.02,324300.0,37.8699,38.0843,37.8629,38.0636,324300.0
2010-06-04 13:00:00,55.03,55.04,54.72,54.83,285400.0,38.0705,38.0774,37.856,37.9321,285400.0
2010-06-04 13:30:00,54.82,54.83,54.6,54.6,348700.0,37.9252,37.9321,37.773,37.773,348700.0
2010-06-04 14:00:00,54.61,54.73,54.52,54.66,522100.0,37.7799,37.8629,37.7177,37.8145,522100.0
2010-06-04 14:30:00,54.66,54.72,54.43,54.45,598300.0,37.8145,37.856,37.6554,37.6692,598300.0
2010-06-04 15:00:00,54.45,54.6,54.27,54.29,822900.0,37.6692,37.773,37.5447,37.5585,822900.0
2010-06-04 15:30:00,54.3,54.52,54.15,54.33,1927300.0,37.5655,37.7177,37.4617,37.5862,1927300.0
2010-06-07 09:30:00,54.25,54.25,53.2,53.49,1493700.0,37.5309,37.5309,36.8045,37.0051,1493700.0
2010-06-07 10:00:00,53.49,53.94,53.48,53.85,886900.0,37.0051,37.3164,36.9982,37.2541,886900.0
2010-06-07 10:30:00,53.85,53.99,53.63,53.63,663000.0,37.2541,37.351,37.1019,37.1019,663000.0
2010-06-07 11:00:00,53.64,53.8,53.51,53.75,861000.0,37.1089,37.2196,37.0189,37.185,861000.0
2010-06-07 11:30:00,53.75,53.86,53.72,53.74,421200.0,37.185,37.2611,37.1642,37.178,421200.0
2010-06-07 12:00:00,53.75,53.85,53.7,53.78,367600.0,37.185,37.2541,37.1504,37.2057,367600.0
2010-06-07 12:30:00,53.77,53.9,53.77,53.89,234500.0,37.1988,37.2887,37.1988,37.2818,234500.0
2010-06-07 13:00:00,53.89,54.0,53.81,54.0,321200.0,37.2818,37.3579,37.2265,37.3579,321200.0
2010-06-07 13:30:00,54.0,54.06,53.84,53.88,357700.0,37.3579,37.3994,37.2472,37.2749,357700.0
2010-06-07 14:00:00,53.88,53.98,53.82,53.94,374700.0,37.2749,37.3441,37.2334,37.3164,374700.0
2010-06-07 14:30:00,53.94,53.99,53.75,53.81,462200.0,37.3164,37.351,37.185,37.2265,462200.0
2010-06-07 15:00:00,53.81,54.0,53.75,53.76,700500.0,37.2265,37.3579,37.185,37.1919,700500.0
2010-06-07 15:30:00,53.75,53.87,53.47,53.5,2148500.0,37.185,37.268,36.9913,37.012,2148500.0
2010-06-08 09:30:00,53.51,53.52,53.06,53.33,775900.0,37.0189,37.0258,36.7076,36.8944,775900.0
2010-06-08 10:00:00,53.32,53.66,53.29,53.54,486600.0,36.8875,37.1227,36.8667,37.0397,486600.0
2010-06-08 10:30:00,53.54,53.59,53.15,53.33,409000.0,37.0397,37.0743,36.7699,36.8944,409000.0
2010-06-08 11:00:00,53.34,53.6,53.05,53.49,589500.0,36.9013,37.0812,36.7007,37.0051,589500.0
2010-06-08 11:30:00,53.49,53.76,53.41,53.67,393600.0,37.0051,37.1919,36.9497,37.1296,393600.0
2010-06-08 12:00:00,53.68,53.72,53.35,53.36,142000.0,37.1365,37.1642,36.9082,36.9152,142000.0
2010-06-08 12:30:00,53.36,53.5,53.36,53.44,170500.0,36.9152,37.012,36.9152,36.9705,170500.0
2010-06-08 13:00:00,53.43,53.51,53.2,53.21,157400.0,36.9636,37.0189,36.8045,36.8114,157400.0
2010-06-08 13:30:00,53.21,53.22,53.0,53.1,293400.0,36.8114,36.8183,36.6661,36.7353,293400.0
2010-06-08 14:00:00,53.09,53.42,52.96,53.32,399700.0,36.7284,36.9567,36.6384,36.8875,399700.0
2010-06-08 14:30:00,53.32,53.49,53.21,53.22,443400.0,36.8875,37.0051,36.8114,36.8183,443400.0
2010-06-08 15:00:00,53.22,53.47,53.14,53.47,643800.0,36.8183,36.9913,36.763,36.9913,643800.0
2010-06-08 15:30:00,53.47,53.89,53.46,53.8,2028100.0,36.9913,37.2818,36.9843,37.2196,2028100.0
2010-06-09 09:30:00,53.8,54.06,53.48,53.66,666700.0,37.2196,37.3994,36.9982,37.1227,666700.0
2010-06-09 10:00:00,53.65,53.71,53.48,53.69,253700.0,37.1158,37.1573,36.9982,37.1435,253700.0
2010-06-09 10:30:00,53.69,53.71,53.5,53.69,266600.0,37.1435,37.1573,37.012,37.1435,266600.0
2010-06-09 11:00:00,53.69,53.89,53.64,53.81,580100.0,37.1435,37.2818,37.1089,37.2265,580100.0
2010-06-09 11:30:00,53.81,53.82,53.64,53.66,252000.0,37.2265,37.2334,37.1089,37.1227,252000.0
2010-06-09 12:00:00,53.67,53.8,53.65,53.7,248300.0,37.1296,37.2196,37.1158,37.1504,248300.0
2010-06-09 12:30:00,53.71,53.77,53.61,53.65,340500.0,37.1573,37.1988,37.0881,37.1158,340500.0
2010-06-09 13:00:00,53.64,53.81,53.61,53.7,213600.0,37.1089,37.2265,37.0881,37.1504,213600.0
2010-06-09 13:30:00,53.71,53.74,53.61,53.7,387200.0,37.1573,37.178,37.0881,37.1504,387200.0
2010-06-09 14:00:00,53.71,53.75,53.51,53.65,286400.0,37.1573,37.185,37.0189,37.1158,286400.0
2010-06-09 14:30:00,53.65,53.69,53.26,53.28,413800.0,37.1158,37.1435,36.846,36.8598,413800.0
2010-06-09 15:00:00,53.28,53.31,52.94,53.19,698600.0,36.8598,36.8806,36.6246,36.7975,698600.0
2010-06-09 15:30:00,53.19,53.26,53.05,53.14,1278200.0,36.7975,36.846,36.7007,36.763,1278200.0
2010-06-10 09:30:00,53.6,54.21,53.28,54.19,533600.0,37.0812,37.5032,36.8598,37.4894,533600.0
2010-06-10 10:00:00,54.2,54.28,54.04,54.13,765200.0,37.4963,37.5516,37.3856,37.4479,765200.0
2010-06-10 10:30:00,54.12,54.18,53.93,53.99,313500.0,37.4409,37.4824,37.3095,37.351,313500.0
2010-06-10 11:00:00,53.98,54.16,53.98,54.01,437600.0,37.3441,37.4686,37.3441,37.3648,437600.0
2010-06-10 11:30:00,54.01,54.05,53.85,53.92,298100.0,37.3648,37.3925,37.2541,37.3026,298100.0
2010-06-10 12:00:00,53.92,53.94,53.69,53.88,396100.0,37.3026,37.3164,37.1435,37.2749,396100.0
2010-06-10 12:30:00,53.89,53.92,53.67,53.85,194500.0,37.2818,37.3026,37.1296,37.2541,194500.0
2010-06-10 13:00:00,53.86,53.88,53.68,53.83,214000.0,37.2611,37.2749,37.1365,37.2403,214000.0
2010-06-10 13:30:00,53.83,53.9,53.79,53.83,254800.0,37.2403,37.2887,37.2126,37.2403,254800.0
2010-06-10 14:00:00,53.83,53.84,53.65,53.8,193200.0,37.2403,37.2472,37.1158,37.2196,193200.0
2010-06-10 14:30:00,53.8,54.0,53.79,53.92,319000.0,37.2196,37.3579,37.2126,37.3026,319000.0
2010-06-10 15:00:00,53.92,54.13,53.88,54.06,428700.0,37.3026,37.4479,37.2749,37.3994,428700.0
2010-06-10 15:30:00,54.06,54.1,53.9,54.02,1233100.0,37.3994,37.4271,37.2887,37.3718,1233100.0
2010-06-11 09:30:00,53.63,54.03,53.53,53.81,433800.0,37.1019,37.3787,37.0328,37.2265,433800.0
2010-06-11 10:00:00,53.81,54.28,53.79,54.08,451200.0,37.2265,37.5516,37.2126,37.4133,451200.0
2010-06-11 10:30:00,54.08,54.43,54.0,54.29,409300.0,37.4133,37.6554,37.3579,37.5585,409300.0
2010-06-11 11:00:00,54.3,54.31,54.11,54.27,291000.0,37.5655,37.5724,37.434,37.5447,291000.0
2010-06-11 11:30:00,54.26,54.44,54.18,54.44,209500.0,37.5378,37.6623,37.4824,37.6623,209500.0
2010-06-11 12:00:00,54.44,54.46,54.15,54.2,134900.0,37.6623,37.6762,37.4617,37.4963,134900.0
2010-06-11 12:30:00,54.2,54.27,54.1,54.18,120500.0,37.4963,37.5447,37.4271,37.4824,120500.0
2010-06-11 13:00:00,54.18,54.33,54.11,54.13,100100.0,37.4824,37.5862,37.434,37.4479,100100.0
2010-06-11 13:30:00,54.13,54.15,53.94,53.98,130200.0,37.4479,37.4617,37.3164,37.3441,130200.0
2010-06-11 14:00:00,53.98,54.01,53.77,53.84,203200.0,37.3441,37.3648,37.1988,37.2472,203200.0
2010-06-11 14:30:00,53.84,53.98,53.8,53.94,170000.0,37.2472,37.3441,37.2196,37.3164,170000.0
2010-06-11 15:00:00,53.94,54.04,53.83,53.98,253100.0,37.3164,37.3856,37.2403,37.3441,253100.0
2010-06-11 15:30:00,53.97,54.12,53.95,54.1,1025000.0,37.3372,37.4409,37.3233,37.4271,1025000.0
2010-06-14 09:30:00,54.35,54.66,54.2,54.29,351400.0,37.6001,37.8145,37.4963,37.5585,351400.0
2010-06-14 10:00:00,54.28,54.73,54.24,54.63,368000.0,37.5516,37.8629,37.524,37.7938,368000.0
2010-06-14 10:30:00,54.63,54.75,54.5,54.74,368200.0,37.7938,37.8768,37.7038,37.8699,368200.0
2010-06-14 11:00:00,54.73,54.79,54.59,54.78,230600.0,37.8629,37.9045,37.7661,37.8975,230600.0
2010-06-14 11:30:00,54.79,54.82,54.58,54.58,163800.0,37.9045,37.9252,37.7592,37.7592,163800.0
2010-06-14 12:00:00,54.58,54.6,54.47,54.56,115800.0,37.7592,37.773,37.6831,37.7453,115800.0
2010-06-14 12:30:00,54.56,54.62,54.38,54.4,139100.0,37.7453,37.7868,37.6208,37.6346,139100.0
2010-06-14 13:00:00,54.4,54.63,54.39,54.59,200200.0,37.6346,37.7938,37.6277,37.7661,200200.0
2010-06-14 13:30:00,54.6,54.76,54.5,54.5,157700.0,37.773,37.8837,37.7038,37.7038,157700.0
2010-06-14 14:00:00,54.5,54.62,54.41,54.55,170000.0,37.7038,37.7868,37.6416,37.7384,170000.0
2010-06-14 14:30:00,54.56,54.56,54.38,54.4,212200.0,37.7453,37.7453,37.6208,37.6346,212200.0
2010-06-14 15:00:00,54.4,54.49,54.28,54.33,236200.0,37.6346,37.6969,37.5516,37.5862,236200.0
2010-06-14 15:30:00,54.34,54.34,54.03,54.09,950200.0,37.5931,37.5931,37.3787,37.4202,950200.0
2010-06-15 09:30:00,54.16,54.64,54.08,54.5,539100.0,37.4686,37.8007,37.4133,37.7038,539100.0
2010-06-15 10:00:00,54.48,54.72,54.36,54.6,214600.0,37.69,37.856,37.607,37.773,214600.0
2010-06-15 10:30:00,54.6,54.71,54.58,54.61,206400.0,37.773,37.8491,37.7592,37.7799,206400.0
2010-06-15 11:00:00,54.61,54.68,54.55,54.57,143700.0,37.7799,37.8284,37.7384,37.7523,143700.0
2010-06-15 11:30:00,54.57,54.8,54.51,54.75,206500.0,37.7523,37.9114,37.7107,37.8768,206500.0
2010-06-15 12:00:00,54.75,54.89,54.74,54.83,245200.0,37.8768,37.9736,37.8699,37.9321,245200.0
2010-06-15 12:30:00,54.83,54.86,54.72,54.81,164000.0,37.9321,37.9529,37.856,37.9183,164000.0
2010-06-15 13:00:00,54.81,54.93,54.62,54.9,239400.0,37.9183,38.0013,37.7868,37.9805,239400.0
2010-06-15 13:30:00,54.9,54.98,54.71,54.77,210200.0,37.9805,38.0359,37.8491,37.8906,210200.0
2010-06-15 14:00:00,54.77,54.98,54.74,54.94,203900.0,37.8906,38.0359,37.8699,38.0082,203900.0
2010-06-15 14:30:00,54.94,54.96,54.83,54.83,253000.0,38.0082,38.0221,37.9321,37.9321,253000.0
2010-06-15 15:00:00,54.83,54.91,54.76,54.9,419700.0,37.9321,37.9875,37.8837,37.9805,419700.0
2010-06-15 15:30:00,54.91,55.16,54.85,55.12,1089400.0,37.9875,38.1604,37.946,38.1327,1089400.0
2010-06-16 09:30:00,54.88,55.0,54.7,54.9,324100.0,37.9667,38.0497,37.8422,37.9805,324100.0
2010-06-16 10:00:00,54.9,55.0,54.87,54.97,296700.0,37.9805,38.0497,37.9598,38.029,296700.0
2010-06-16 10:30:00,54.97,55.08,54.93,55.04,291400.0,38.029,38.1051,38.0013,38.0774,291400.0
2010-06-16 11:00:00,55.05,55.09,54.98,55.0,211400.0,38.0843,38.112,38.0359,38.0497,211400.0
2010-06-16 11:30:00,55.01,55.05,54.9,55.03,123800.0,38.0566,38.0843,37.9805,38.0705,123800.0
2010-06-16 12:00:00,55.02,55.15,55.02,55.13,163700.0,38.0636,38.1535,38.0636,38.1397,163700.0
2010-06-16 12:30:00,55.13,55.15,55.06,55.14,114800.0,38.1397,38.1535,38.0912,38.1466,114800.0
2010-06-16 13:00:00,55.14,55.26,55.1,55.25,155900.0,38.1466,38.2296,38.1189,38.2227,155900.0
2010-06-16 13:30:00,55.25,55.31,55.18,55.28,173100.0,38.2227,38.2642,38.1743,38.2434,173100.0
2010-06-16 14:00:00,55.28,55.49,55.24,55.47,505900.0,38.2434,38.3887,38.2158,38.3749,505900.0
2010-06-16 14:30:00,55.47,55.52,55.41,55.51,370800.0,38.3749,38.4095,38.3334,38.4026,370800.0
2010-06-16 15:00:00,55.51,55.51,55.18,55.18,406300.0,38.4026,38.4026,38.1743,38.1743,406300.0
2010-06-16 15:30:00,55.18,55.37,55.18,55.22,1070600.0,38.1743,38.3057,38.1743,38.2019,1070600.0
2010-06-17 09:30:00,55.19,55.36,54.87,55.14,602000.0,38.1812,38.2988,37.9598,38.1466,602000.0
2010-06-17 10:00:00,55.13,55.14,54.71,54.82,557700.0,38.1397,38.1466,37.8491,37.9252,557700.0
2010-06-17 10:30:00,54.81,54.82,54.51,54.67,474100.0,37.9183,37.9252,37.7107,37.8214,474100.0
2010-06-17 11:00:00,54.67,54.97,54.54,54.94,197500.0,37.8214,38.029,37.7315,38.0082,197500.0
2010-06-17 11:30:00,54.93,55.01,54.9,54.92,152800.0,38.0013,38.0566,37.9805,37.9944,152800.0
2010-06-17 12:00:00,54.91,54.98,54.84,54.88,103400.0,37.9875,38.0359,37.939,37.9667,103400.0
2010-06-17 12:30:00,54.87,54.99,54.84,54.91,133400.0,37.9598,38.0428,37.939,37.9875,133400.0
2010-06-17 13:00:00,54.9,55.02,54.85,54.96,186800.0,37.9805,38.0636,37.946,38.0221,186800.0
2010-06-17 13:30:00,54.96,55.12,54.92,55.08,216900.0,38.0221,38.1327,37.9944,38.1051,216900.0
2010-06-17 14:00:00,55.08,55.2,55.07,55.16,266300.0,38.1051,38.1881,38.0982,38.1604,266300.0
2010-06-17 14:30:00,55.15,55.27,55.11,55.19,402100.0,38.1535,38.2365,38.1258,38.1812,402100.0
2010-06-17 15:00:00,55.19,55.2,55.04,55.09,382400.0,38.1812,38.1881,38.0774,38.112,382400.0
2010-06-17 15:30:00,55.08,55.45,55.08,55.44,1131200.0,38.1051,38.361,38.1051,38.3541,1131200.0
2010-06-18 09:30:00,55.44,55.44,54.6,54.95,2506100.0,38.3541,38.3541,37.773,38.0151,2506100.0
2010-06-18 10:00:00,54.96,55.42,54.96,55.4,486100.0,38.0221,38.3403,38.0221,38.3265,486100.0
2010-06-18 10:30:00,55.4,55.79,55.33,55.79,630900.0,38.3265,38.5963,38.278,38.5963,630900.0
2010-06-18 11:00:00,55.77,55.82,55.44,55.45,262200.0,38.5824,38.617,38.3541,38.361,262200.0
2010-06-18 11:30:00,55.46,55.5,55.33,55.47,239600.0,38.368,38.3956,38.278,38.3749,239600.0
2010-06-18 12:00:00,55.48,55.58,55.16,55.22,407500.0,38.3818,38.451,38.1604,38.2019,407500.0
2010-06-18 12:30:00,55.23,55.37,55.19,55.22,187500.0,38.2088,38.3057,38.1812,38.2019,187500.0
2010-06-18 13:00:00,55.22,55.35,55.18,55.27,117900.0,38.2019,38.2919,38.1743,38.2365,117900.0
2010-06-18 13:30:00,55.27,55.3,55.15,55.28,140800.0,38.2365,38.2573,38.1535,38.2434,140800.0
2010-06-18 14:00:00,55.28,55.47,55.25,55.45,147900.0,38.2434,38.3749,38.2227,38.361,147900.0
2010-06-18 14:30:00,55.45,55.46,55.39,55.43,207300.0,38.361,38.368,38.3195,38.3472,207300.0
2010-06-18 15:00:00,55.43,55.43,55.31,55.34,351200.0,38.3472,38.3472,38.2642,38.2849,351200.0
2010-06-18 15:30:00,55.34,55.39,55.2,55.2,1428600.0,38.2849,38.3195,38.1881,38.1881,1428600.0
2010-06-21 09:30:00,56.86,58.32,56.75,57.52,2441500.0,39.3365,40.3466,39.2604,39.7931,2441500.0
2010-06-21 10:00:00,57.5,57.51,57.08,57.08,753500.0,39.7793,39.7862,39.4887,39.4887,753500.0
2010-06-21 10:30:00,57.09,57.33,56.83,56.93,735200.0,39.4956,39.6617,39.3157,39.3849,735200.0
2010-06-21 11:00:00,56.93,57.05,56.61,56.91,828700.0,39.3849,39.4679,39.1636,39.3711,828700.0
2010-06-21 11:30:00,56.9,56.95,56.65,56.8,252400.0,39.3642,39.3988,39.1912,39.295,252400.0
2010-06-21 12:00:00,56.79,57.34,56.6,56.62,389400.0,39.2881,39.6686,39.1566,39.1705,389400.0
2010-06-21 12:30:00,56.61,56.72,56.57,56.71,208000.0,39.1636,39.2396,39.1359,39.2327,208000.0
2010-06-21 13:00:00,56.7,56.79,56.64,56.78,255100.0,39.2258,39.2881,39.1843,39.2812,255100.0
2010-06-21 13:30:00,56.78,56.88,56.69,56.83,254500.0,39.2812,39.3503,39.2189,39.3157,254500.0
2010-06-21 14:00:00,56.82,57.1,56.82,57.03,561400.0,39.3088,39.5025,39.3088,39.4541,561400.0
2010-06-21 14:30:00,57.02,57.03,56.88,56.9,319100.0,39.4472,39.4541,39.3503,39.3642,319100.0
2010-06-21 15:00:00,56.91,56.93,56.52,56.61,776500.0,39.3711,39.3849,39.1013,39.1636,776500.0
2010-06-21 15:30:00,56.6,56.73,56.31,56.54,1424200.0,39.1566,39.2466,38.956,39.1151,1424200.0
2010-06-22 09:30:00,56.34,57.1,56.34,56.66,612200.0,38.9768,39.5025,38.9768,39.1981,612200.0
2010-06-22 10:00:00,56.66,56.89,56.57,56.68,435500.0,39.1981,39.3573,39.1359,39.212,435500.0
2010-06-22 10:30:00,56.68,57.0,56.65,56.99,368200.0,39.212,39.4334,39.1912,39.4264,368200.0
2010-06-22 11:00:00,56.99,57.08,56.87,57.04,301200.0,39.4264,39.4887,39.3434,39.461,301200.0
2010-06-22 11:30:00,57.04,57.19,56.99,57.08,249200.0,39.461,39.5648,39.4264,39.4887,249200.0
2010-06-22 12:00:00,57.08,57.1,56.91,56.94,235300.0,39.4887,39.5025,39.3711,39.3918,235300.0
2010-06-22 12:30:00,56.94,57.05,56.87,56.98,245100.0,39.3918,39.4679,39.3434,39.4195,245100.0
2010-06-22 13:00:00,56.98,57.08,56.91,57.0,341400.0,39.4195,39.4887,39.3711,39.4334,341400.0
2010-06-22 13:30:00,57.0,57.2,56.96,57.04,302600.0,39.4334,39.5717,39.4057,39.461,302600.0
2010-06-22 14:00:00,57.04,57.04,56.7,56.74,317500.0,39.461,39.461,39.2258,39.2535,317500.0
2010-06-22 14:30:00,56.74,56.86,56.39,56.53,428100.0,39.2535,39.3365,39.0114,39.1082,428100.0
2010-06-22 15:00:00,56.53,56.6,56.38,56.4,332700.0,39.1082,39.1566,39.0044,39.0183,332700.0
2010-06-22 15:30:00,56.41,56.41,56.04,56.13,1137800.0,39.0252,39.0252,38.7692,38.8315,1137800.0
2010-06-23 09:30:00,55.77,55.92,55.6,55.77,514600.0,38.5824,38.6862,38.4648,38.5824,514600.0
2010-06-23 10:00:00,55.76,55.8,55.37,55.43,680900.0,38.5755,38.6032,38.3057,38.3472,680900.0
2010-06-23 10:30:00,55.44,55.72,55.43,55.63,245800.0,38.3541,38.5478,38.3472,38.4856,245800.0
2010-06-23 11:00:00,55.63,55.72,55.56,55.68,396800.0,38.4856,38.5478,38.4371,38.5202,396800.0
2010-06-23 11:30:00,55.68,55.84,55.67,55.77,281700.0,38.5202,38.6309,38.5132,38.5824,281700.0
2010-06-23 12:00:00,55.77,56.0,55.76,55.99,235400.0,38.5824,38.7415,38.5755,38.7346,235400.0
2010-06-23 12:30:00,55.99,56.18,55.94,56.14,244300.0,38.7346,38.8661,38.7,38.8384,244300.0
2010-06-23 13:00:00,56.14,56.29,56.13,56.27,338700.0,38.8384,38.9422,38.8315,38.9283,338700.0
2010-06-23 13:30:00,56.27,56.42,56.23,56.27,290400.0,38.9283,39.0321,38.9007,38.9283,290400.0
2010-06-23 14:00:00,56.27,56.4,56.13,56.39,484200.0,38.9283,39.0183,38.8315,39.0114,484200.0
2010-06-23 14:30:00,56.39,56.64,56.09,56.2,703200.0,39.0114,39.1843,38.8038,38.8799,703200.0
2010-06-23 15:00:00,56.21,56.33,56.01,56.29,405400.0,38.8868,38.9698,38.7485,38.9422,405400.0
2010-06-23 15:30:00,56.28,56.46,56.16,56.2,701300.0,38.9353,39.0598,38.8522,38.8799,701300.0
2010-06-24 09:30:00,55.91,56.36,55.72,56.12,514600.0,38.6793,38.9906,38.5478,38.8246,514600.0
2010-06-24 10:00:00,56.13,56.73,56.04,56.65,539200.0,38.8315,39.2466,38.7692,39.1912,539200.0
2010-06-24 10:30:00,56.65,56.67,56.33,56.58,387500.0,39.1912,39.2051,38.9698,39.1428,387500.0
2010-06-24 11:00:00,56.57,56.78,56.44,56.57,630000.0,39.1359,39.2812,39.0459,39.1359,630000.0
2010-06-24 11:30:00,56.57,56.61,56.24,56.3,312000.0,39.1359,39.1636,38.9076,38.9491,312000.0
2010-06-24 12:00:00,56.3,56.49,56.24,56.28,223800.0,38.9491,39.0805,38.9076,38.9353,223800.0
2010-06-24 12:30:00,56.29,56.31,56.16,56.27,140700.0,38.9422,38.956,38.8522,38.9283,140700.0
2010-06-24 13:00:00,56.27,56.42,56.24,56.27,180000.0,38.9283,39.0321,38.9076,38.9283,180000.0
2010-06-24 13:30:00,56.27,56.44,56.25,56.39,214500.0,38.9283,39.0459,38.9145,39.0114,214500.0
2010-06-24 14:00:00,56.4,56.47,56.34,56.38,176800.0,39.0183,39.0667,38.9768,39.0044,176800.0
2010-06-24 14:30:00,56.38,56.38,56.15,56.22,331100.0,39.0044,39.0044,38.8453,38.8937,331100.0
2010-06-24 15:00:00,56.21,56.47,56.17,56.37,730000.0,38.8868,39.0667,38.8592,38.9975,730000.0
2010-06-24 15:30:00,56.37,56.41,56.08,56.16,1294000.0,38.9975,39.0252,38.7969,38.8522,1294000.0
2010-06-25 09:30:00,56.05,56.62,55.88,56.14,768000.0,38.7761,39.1705,38.6585,38.8384,768000.0
2010-06-25 10:00:00,56.15,56.48,56.13,56.39,645300.0,38.8453,39.0736,38.8315,39.0114,645300.0
2010-06-25 10:30:00,56.39,56.39,56.06,56.11,398300.0,39.0114,39.0114,38.7831,38.8176,398300.0
2010-06-25 11:00:00,56.12,56.37,56.12,56.3,368400.0,38.8246,38.9975,38.8246,38.9491,368400.0
2010-06-25 11:30:00,56.3,56.36,56.1,56.33,324100.0,38.9491,38.9906,38.8107,38.9698,324100.0
2010-06-25 12:00:00,56.32,56.75,56.21,56.74,360100.0,38.9629,39.2604,38.8868,39.2535,360100.0
2010-06-25 12:30:00,56.73,56.77,56.47,56.53,711300.0,39.2466,39.2742,39.0667,39.1082,711300.0
2010-06-25 13:00:00,56.52,56.88,56.51,56.88,529100.0,39.1013,39.3503,39.0944,39.3503,529100.0
2010-06-25 13:30:00,56.9,57.08,56.87,56.99,365400.0,39.3642,39.4887,39.3434,39.4264,365400.0
2010-06-25 14:00:00,56.99,56.99,56.67,56.77,468200.0,39.4264,39.4264,39.2051,39.2742,468200.0
2010-06-25 14:30:00,56.77,56.87,56.69,56.77,352400.0,39.2742,39.3434,39.2189,39.2742,352400.0
2010-06-25 15:00:00,56.77,56.78,56.62,56.62,512200.0,39.2742,39.2812,39.1705,39.1705,512200.0
2010-06-25 15:30:00,56.62,56.95,55.5,55.8,3127600.0,39.1705,39.3988,38.3956,38.6032,3127600.0
2010-06-28 09:30:00,56.05,56.09,55.05,55.18,1030500.0,38.7761,38.8038,38.0843,38.1743,1030500.0
2010-06-28 10:00:00,55.18,55.58,55.0,55.47,598800.0,38.1743,38.451,38.0497,38.3749,598800.0
2010-06-28 10:30:00,55.49,55.74,55.03,55.7,374300.0,38.3887,38.5617,38.0705,38.534,374300.0
2010-06-28 11:00:00,55.7,56.0,55.66,55.96,323200.0,38.534,38.7415,38.5063,38.7139,323200.0
2010-06-28 11:30:00,55.97,56.04,55.9,55.93,264900.0,38.7208,38.7692,38.6724,38.6931,264900.0
2010-06-28 12:00:00,55.94,56.01,55.82,55.88,215600.0,38.7,38.7485,38.617,38.6585,215600.0
2010-06-28 12:30:00,55.89,55.91,55.64,55.65,230200.0,38.6654,38.6793,38.4925,38.4994,230200.0
2010-06-28 13:00:00,55.65,55.65,55.45,55.5,296600.0,38.4994,38.4994,38.361,38.3956,296600.0
2010-06-28 13:30:00,55.49,55.52,55.35,55.37,360200.0,38.3887,38.4095,38.2919,38.3057,360200.0
2010-06-28 14:00:00,55.37,55.44,55.35,55.36,263600.0,38.3057,38.3541,38.2919,38.2988,263600.0
2010-06-28 14:30:00,55.36,55.54,55.34,55.5,356200.0,38.2988,38.4233,38.2849,38.3956,356200.0
2010-06-28 15:00:00,55.49,55.59,55.36,55.37,392200.0,38.3887,38.4579,38.2988,38.3057,392200.0
2010-06-28 15:30:00,55.37,55.62,55.35,55.4,975900.0,38.3057,38.4787,38.2919,38.3265,975900.0
2010-06-29 09:30:00,54.86,54.96,54.19,54.53,894700.0,37.9529,38.0221,37.4894,37.7246,894700.0
2010-06-29 10:00:00,54.52,54.53,53.83,53.93,743500.0,37.7177,37.7246,37.2403,37.3095,743500.0
2010-06-29 10:30:00,53.93,54.28,53.93,54.24,384000.0,37.3095,37.5516,37.3095,37.524,384000.0
2010-06-29 11:00:00,54.24,54.38,54.1,54.29,316600.0,37.524,37.6208,37.4271,37.5585,316600.0
2010-06-29 11:30:00,54.28,54.38,54.18,54.2,246600.0,37.5516,37.6208,37.4824,37.4963,246600.0
2010-06-29 12:00:00,54.2,54.3,54.12,54.22,238700.0,37.4963,37.5655,37.4409,37.5101,238700.0
2010-06-29 12:30:00,54.22,54.35,54.13,54.2,189700.0,37.5101,37.6001,37.4479,37.4963,189700.0
2010-06-29 13:00:00,54.19,54.29,54.1,54.19,255300.0,37.4894,37.5585,37.4271,37.4894,255300.0
2010-06-29 13:30:00,54.18,54.4,54.05,54.4,467300.0,37.4824,37.6346,37.3925,37.6346,467300.0
2010-06-29 14:00:00,54.39,54.52,54.29,54.4,352500.0,37.6277,37.7177,37.5585,37.6346,352500.0
2010-06-29 14:30:00,54.39,54.4,54.15,54.21,503300.0,37.6277,37.6346,37.4617,37.5032,503300.0
2010-06-29 15:00:00,54.21,54.35,53.91,53.96,901000.0,37.5032,37.6001,37.2957,37.3302,901000.0
2010-06-29 15:30:00,53.96,54.36,53.88,54.13,2100500.0,37.3302,37.607,37.2749,37.4479,2100500.0
2010-06-30 09:30:00,53.77,54.49,53.77,54.33,667000.0,37.1988,37.6969,37.1988,37.5862,667000.0
2010-06-30 10:00:00,54.34,54.4,54.12,54.27,306100.0,37.5931,37.6346,37.4409,37.5447,306100.0
2010-06-30 10:30:00,54.26,54.4,54.04,54.06,398400.0,37.5378,37.6346,37.3856,37.3994,398400.0
2010-06-30 11:00:00,54.06,54.17,54.0,54.15,285300.0,37.3994,37.4755,37.3579,37.4617,285300.0
2010-06-30 11:30:00,54.14,54.37,54.11,54.3,253300.0,37.4548,37.6139,37.434,37.5655,253300.0
2010-06-30 12:00:00,54.31,54.39,54.18,54.19,245400.0,37.5724,37.6277,37.4824,37.4894,245400.0
2010-06-30 12:30:00,54.19,54.29,54.12,54.21,224300.0,37.4894,37.5585,37.4409,37.5032,224300.0
2010-06-30 13:00:00,54.22,54.22,54.05,54.06,286700.0,37.5101,37.5101,37.3925,37.3994,286700.0
2010-06-30 13:30:00,54.06,54.09,53.8,53.81,592800.0,37.3994,37.4202,37.2196,37.2265,592800.0
2010-06-30 14:00:00,53.81,53.84,53.32,53.37,743100.0,37.2265,37.2472,36.8875,36.9221,743100.0
2010-06-30 14:30:00,53.38,53.4,53.19,53.21,711700.0,36.929,36.9428,36.7975,36.8114,711700.0
2010-06-30 15:00:00,53.2,53.33,53.05,53.06,750600.0,36.8045,36.8944,36.7007,36.7076,750600.0
2010-06-30 15:30:00,53.06,53.12,52.6,52.6,2182400.0,36.7076,36.7491,36.3894,36.3894,2182400.0
2010-07-01 09:30:00,52.52,52.6,51.25,51.44,1616400.0,36.334,36.3894,35.4554,35.5869,1616400.0
2010-07-01 10:00:00,51.45,51.48,51.01,51.27,1124100.0,35.5938,35.6145,35.2894,35.4693,1124100.0
2010-07-01 10:30:00,51.28,51.39,51.0,51.35,967900.0,35.4762,35.5523,35.2825,35.5246,967900.0
2010-07-01 11:00:00,51.34,51.75,51.13,51.7,613700.0,35.5177,35.8013,35.3724,35.7667,613700.0
2010-07-01 11:30:00,51.69,51.75,51.3,51.34,483200.0,35.7598,35.8013,35.49,35.5177,483200.0
2010-07-01 12:00:00,51.35,51.35,51.1,51.17,374300.0,35.5246,35.5246,35.3517,35.4001,374300.0
2010-07-01 12:30:00,51.17,51.68,51.15,51.57,493200.0,35.4001,35.7529,35.3862,35.6768,493200.0
2010-07-01 13:00:00,51.57,51.84,51.54,51.73,325900.0,35.6768,35.8636,35.6561,35.7875,325900.0
2010-07-01 13:30:00,51.73,51.9,51.51,51.65,420500.0,35.7875,35.9051,35.6353,35.7322,420500.0
2010-07-01 14:00:00,51.65,51.81,51.55,51.72,390300.0,35.7322,35.8428,35.663,35.7806,390300.0
2010-07-01 14:30:00,51.72,51.75,51.52,51.68,379900.0,35.7806,35.8013,35.6422,35.7529,379900.0
2010-07-01 15:00:00,51.69,51.89,51.65,51.82,582500.0,35.7598,35.8982,35.7322,35.8498,582500.0
2010-07-01 15:30:00,51.82,52.14,51.78,52.02,1150700.0,35.8498,36.0711,35.8221,35.9881,1150700.0
2010-07-02 09:30:00,52.01,52.5,51.71,52.07,727800.0,35.9812,36.3202,35.7737,36.0227,727800.0
2010-07-02 10:00:00,52.07,52.17,51.87,51.92,469800.0,36.0227,36.0919,35.8844,35.9189,469800.0
2010-07-02 10:30:00,51.92,52.02,51.85,51.88,399200.0,35.9189,35.9881,35.8705,35.8913,399200.0
2010-07-02 11:00:00,51.88,51.99,51.78,51.8,417100.0,35.8913,35.9674,35.8221,35.8359,417100.0
2010-07-02 11:30:00,51.81,51.89,51.55,51.69,311000.0,35.8428,35.8982,35.663,35.7598,311000.0
2010-07-02 12:00:00,51.69,51.69,51.52,51.58,226500.0,35.7598,35.7598,35.6422,35.6837,226500.0
2010-07-02 12:30:00,51.58,51.63,51.52,51.59,211100.0,35.6837,35.7183,35.6422,35.6906,211100.0
2010-07-02 13:00:00,51.58,51.66,51.41,51.51,247200.0,35.6837,35.7391,35.5661,35.6353,247200.0
2010-07-02 13:30:00,51.51,51.69,51.5,51.67,203000.0,35.6353,35.7598,35.6284,35.746,203000.0
2010-07-02 14:00:00,51.67,51.75,51.57,51.61,207000.0,35.746,35.8013,35.6768,35.7045,207000.0
2010-07-02 14:30:00,51.61,51.72,51.57,51.72,250900.0,35.7045,35.7806,35.6768,35.7806,250900.0
2010-07-02 15:00:00,51.71,51.9,51.68,51.87,303700.0,35.7737,35.9051,35.7529,35.8844,303700.0
2010-07-02 15:30:00,51.87,52.02,51.65,51.67,826500.0,35.8844,35.9881,35.7322,35.746,826500.0
2010-07-06 09:30:00,52.07,52.24,51.64,51.81,416300.0,36.0227,36.1403,35.7252,35.8428,416300.0
2010-07-06 10:00:00,51.81,51.82,51.58,51.66,470800.0,35.8428,35.8498,35.6837,35.7391,470800.0
2010-07-06 10:30:00,51.66,51.92,51.59,51.82,354400.0,35.7391,35.9189,35.6906,35.8498,354400.0
2010-07-06 11:00:00,51.81,51.84,51.7,51.73,260800.0,35.8428,35.8636,35.7667,35.7875,260800.0
2010-07-06 11:30:00,51.73,51.82,51.72,51.76,244700.0,35.7875,35.8498,35.7806,35.8083,244700.0
2010-07-06 12:00:00,51.75,51.79,51.5,51.55,314400.0,35.8013,35.829,35.6284,35.663,314400.0
2010-07-06 12:30:00,51.54,51.55,51.25,51.26,280200.0,35.6561,35.663,35.4554,35.4623,280200.0
2010-07-06 13:00:00,51.27,51.35,51.15,51.34,234700.0,35.4693,35.5246,35.3862,35.5177,234700.0
2010-07-06 13:30:00,51.35,51.35,51.08,51.11,363400.0,35.5246,35.5246,35.3378,35.3586,363400.0
2010-07-06 14:00:00,51.11,51.21,50.92,51.18,503900.0,35.3586,35.4278,35.2271,35.407,503900.0
2010-07-06 14:30:00,51.19,51.26,51.03,51.04,278600.0,35.4139,35.4623,35.3032,35.3102,278600.0
2010-07-06 15:00:00,51.05,51.16,50.75,50.87,551500.0,35.3171,35.3932,35.1095,35.1925,551500.0
2010-07-06 15:30:00,50.87,51.3,50.86,51.29,1095800.0,35.1925,35.49,35.1856,35.4831,1095800.0
2010-07-07 09:30:00,51.76,51.9,50.56,50.87,1017500.0,35.8083,35.9051,34.9781,35.1925,1017500.0
2010-07-07 10:00:00,50.87,51.11,50.83,50.91,511000.0,35.1925,35.3586,35.1649,35.2202,511000.0
2010-07-07 10:30:00,50.91,51.12,50.83,51.04,505400.0,35.2202,35.3655,35.1649,35.3102,505400.0
2010-07-07 11:00:00,51.04,51.07,50.79,50.85,401300.0,35.3102,35.3309,35.1372,35.1787,401300.0
2010-07-07 11:30:00,50.85,50.98,50.75,50.87,377400.0,35.1787,35.2686,35.1095,35.1925,377400.0
2010-07-07 12:00:00,50.87,51.03,50.86,50.97,300800.0,35.1925,35.3032,35.1856,35.2617,300800.0
2010-07-07 12:30:00,50.96,51.1,50.94,51.07,254200.0,35.2548,35.3517,35.241,35.3309,254200.0
2010-07-07 13:00:00,51.07,51.27,51.03,51.27,369400.0,35.3309,35.4693,35.3032,35.4693,369400.0
2010-07-07 13:30:00,51.27,51.3,51.16,51.28,212300.0,35.4693,35.49,35.3932,35.4762,212300.0
2010-07-07 14:00:00,51.28,51.41,50.97,51.22,256000.0,35.4762,35.5661,35.2617,35.4347,256000.0
2010-07-07 14:30:00,51.22,51.3,51.19,51.26,367800.0,35.4347,35.49,35.4139,35.4623,367800.0
2010-07-07 15:00:00,51.26,51.26,51.07,51.07,696600.0,35.4623,35.4623,35.3309,35.3309,696600.0
2010-07-07 15:30:00,51.08,51.48,51.08,51.48,1574500.0,35.3378,35.6145,35.3378,35.6145,1574500.0
2010-07-08 09:30:00,51.5,51.66,51.02,51.05,811200.0,35.6284,35.7391,35.2963,35.3171,811200.0
2010-07-08 10:00:00,51.06,51.44,51.03,51.36,714300.0,35.324,35.5869,35.3032,35.5315,714300.0
2010-07-08 10:30:00,51.37,51.47,51.32,51.46,401500.0,35.5384,35.6076,35.5039,35.6007,401500.0
2010-07-08 11:00:00,51.45,51.46,51.24,51.24,354200.0,35.5938,35.6007,35.4485,35.4485,354200.0
2010-07-08 11:30:00,51.25,51.31,51.2,51.3,383300.0,35.4554,35.4969,35.4208,35.49,383300.0
2010-07-08 12:00:00,51.3,51.37,51.24,51.3,367100.0,35.49,35.5384,35.4485,35.49,367100.0
2010-07-08 12:30:00,51.3,51.54,51.27,51.53,413500.0,35.49,35.6561,35.4693,35.6491,413500.0
2010-07-08 13:00:00,51.53,51.66,51.48,51.57,225500.0,35.6491,35.7391,35.6145,35.6768,225500.0
2010-07-08 13:30:00,51.56,51.69,51.56,51.63,213300.0,35.6699,35.7598,35.6699,35.7183,213300.0
2010-07-08 14:00:00,51.63,51.69,51.46,51.58,345700.0,35.7183,35.7598,35.6007,35.6837,345700.0
2010-07-08 14:30:00,51.58,51.83,51.53,51.79,285100.0,35.6837,35.8567,35.6491,35.829,285100.0
2010-07-08 15:00:00,51.79,51.89,51.7,51.89,427700.0,35.829,35.8982,35.7667,35.8982,427700.0
2010-07-08 15:30:00,51.89,52.26,51.86,52.23,1381800.0,35.8982,36.1542,35.8774,36.1334,1381800.0
2010-07-09 09:30:00,51.75,52.35,51.75,52.09,348100.0,35.8013,36.2164,35.8013,36.0366,348100.0
2010-07-09 10:00:00,52.09,52.49,52.08,52.33,354800.0,36.0366,36.3133,36.0296,36.2026,354800.0
2010-07-09 10:30:00,52.33,52.46,52.1,52.11,256700.0,36.2026,36.2925,36.0435,36.0504,256700.0
2010-07-09 11:00:00,52.1,52.11,51.9,52.06,423700.0,36.0435,36.0504,35.9051,36.0158,423700.0
2010-07-09 11:30:00,52.06,52.29,52.06,52.28,251400.0,36.0158,36.1749,36.0158,36.168,251400.0
2010-07-09 12:00:00,52.27,52.35,52.22,52.34,284300.0,36.1611,36.2164,36.1265,36.2095,284300.0
2010-07-09 12:30:00,52.33,52.52,52.26,52.49,269400.0,36.2026,36.334,36.1542,36.3133,269400.0
2010-07-09 13:00:00,52.48,52.57,52.3,52.35,215500.0,36.3064,36.3686,36.1818,36.2164,215500.0
2010-07-09 13:30:00,52.35,52.41,52.27,52.33,140900.0,36.2164,36.2579,36.1611,36.2026,140900.0
2010-07-09 14:00:00,52.33,52.35,52.17,52.26,436200.0,36.2026,36.2164,36.0919,36.1542,436200.0
2010-07-09 14:30:00,52.25,52.52,52.24,52.5,247900.0,36.1472,36.334,36.1403,36.3202,247900.0
2010-07-09 15:00:00,52.49,52.56,52.42,52.45,319800.0,36.3133,36.3617,36.2649,36.2856,319800.0
2010-07-09 15:30:00,52.45,52.61,52.44,52.57,733900.0,36.2856,36.3963,36.2787,36.3686,733900.0
2010-07-12 09:30:00,52.24,52.27,51.9,52.13,548400.0,36.1403,36.1611,35.9051,36.0642,548400.0
2010-07-12 10:00:00,52.13,52.32,51.97,52.3,533700.0,36.0642,36.1957,35.9535,36.1818,533700.0
2010-07-12 10:30:00,52.3,52.38,52.17,52.21,508100.0,36.1818,36.2372,36.0919,36.1196,508100.0
2010-07-12 11:00:00,52.21,52.35,52.14,52.33,248500.0,36.1196,36.2164,36.0711,36.2026,248500.0
2010-07-12 11:30:00,52.33,52.38,52.26,52.36,156300.0,36.2026,36.2372,36.1542,36.2233,156300.0
2010-07-12 12:00:00,52.36,52.54,52.34,52.53,270500.0,36.2233,36.3479,36.2095,36.341,270500.0
2010-07-12 12:30:00,52.52,52.56,52.28,52.28,151200.0,36.334,36.3617,36.168,36.168,151200.0
2010-07-12 13:00:00,52.28,52.47,52.27,52.34,110500.0,36.168,36.2994,36.1611,36.2095,110500.0
2010-07-12 13:30:00,52.35,52.44,52.32,52.35,134400.0,36.2164,36.2787,36.1957,36.2164,134400.0
2010-07-12 14:00:00,52.35,52.38,52.25,52.31,140400.0,36.2164,36.2372,36.1472,36.1888,140400.0
2010-07-12 14:30:00,52.3,52.42,52.28,52.34,330900.0,36.1818,36.2649,36.168,36.2095,330900.0
2010-07-12 15:00:00,52.35,52.37,52.26,52.31,249900.0,36.2164,36.2303,36.1542,36.1888,249900.0
2010-07-12 15:30:00,52.3,52.49,52.3,52.44,631700.0,36.1818,36.3133,36.1818,36.2787,631700.0
2010-07-13 09:30:00,52.65,53.27,52.54,53.22,417000.0,36.424,36.8529,36.3479,36.8183,417000.0
2010-07-13 10:00:00,53.22,53.24,52.92,53.06,341200.0,36.8183,36.8321,36.6108,36.7076,341200.0
2010-07-13 10:30:00,53.05,53.06,52.86,52.86,221100.0,36.7007,36.7076,36.5693,36.5693,221100.0
2010-07-13 11:00:00,52.86,52.96,52.83,52.88,230600.0,36.5693,36.6384,36.5485,36.5831,230600.0
2010-07-13 11:30:00,52.87,53.29,52.87,53.05,241300.0,36.5762,36.8667,36.5762,36.7007,241300.0
2010-07-13 12:00:00,53.05,53.14,53.03,53.06,459700.0,36.7007,36.763,36.6869,36.7076,459700.0
2010-07-13 12:30:00,53.06,53.12,52.94,52.96,98900.0,36.7076,36.7491,36.6246,36.6384,98900.0
2010-07-13 13:00:00,52.97,53.02,52.78,52.84,123900.0,36.6454,36.6799,36.5139,36.5554,123900.0
2010-07-13 13:30:00,52.85,52.92,52.78,52.82,101000.0,36.5623,36.6108,36.5139,36.5416,101000.0
2010-07-13 14:00:00,52.82,52.94,52.79,52.81,110800.0,36.5416,36.6246,36.5208,36.5347,110800.0
2010-07-13 14:30:00,52.81,52.89,52.8,52.88,170900.0,36.5347,36.59,36.5277,36.5831,170900.0
2010-07-13 15:00:00,52.88,52.94,52.82,52.88,283800.0,36.5831,36.6246,36.5416,36.5831,283800.0
2010-07-13 15:30:00,52.88,52.9,52.69,52.76,807500.0,36.5831,36.5969,36.4516,36.5001,807500.0
2010-07-14 09:30:00,52.3,53.0,52.3,52.69,596300.0,36.1818,36.6661,36.1818,36.4516,596300.0
2010-07-14 10:00:00,52.69,52.81,52.57,52.69,238000.0,36.4516,36.5347,36.3686,36.4516,238000.0
2010-07-14 10:30:00,52.7,52.76,52.63,52.72,397600.0,36.4586,36.5001,36.4101,36.4724,397600.0
2010-07-14 11:00:00,52.73,52.88,52.68,52.86,307300.0,36.4793,36.5831,36.4447,36.5693,307300.0
2010-07-14 11:30:00,52.86,52.89,52.76,52.76,162700.0,36.5693,36.59,36.5001,36.5001,162700.0
2010-07-14 12:00:00,52.76,52.76,52.64,52.7,185100.0,36.5001,36.5001,36.4171,36.4586,185100.0
2010-07-14 12:30:00,52.7,52.74,52.65,52.66,119300.0,36.4586,36.4862,36.424,36.4309,119300.0
2010-07-14 13:00:00,52.67,52.69,52.58,52.62,153200.0,36.4378,36.4516,36.3755,36.4032,153200.0
2010-07-14 13:30:00,52.62,52.67,52.4,52.49,152400.0,36.4032,36.4378,36.251,36.3133,152400.0
2010-07-14 14:00:00,52.5,52.5,52.3,52.33,252800.0,36.3202,36.3202,36.1818,36.2026,252800.0
2010-07-14 14:30:00,52.33,52.43,52.3,52.37,210300.0,36.2026,36.2718,36.1818,36.2303,210300.0
2010-07-14 15:00:00,52.38,52.42,52.28,52.38,298100.0,36.2372,36.2649,36.168,36.2372,298100.0
2010-07-14 15:30:00,52.38,52.63,52.34,52.63,697500.0,36.2372,36.4101,36.2095,36.4101,697500.0
2010-07-15 09:30:00,52.4,53.22,52.29,53.08,554100.0,36.251,36.8183,36.1749,36.7214,554100.0
2010-07-15 10:00:00,53.08,53.08,52.48,52.69,491900.0,36.7214,36.7214,36.3064,36.4516,491900.0
2010-07-15 10:30:00,52.69,52.76,52.59,52.74,268100.0,36.4516,36.5001,36.3825,36.4862,268100.0
2010-07-15 11:00:00,52.73,52.74,52.56,52.67,129500.0,36.4793,36.4862,36.3617,36.4378,129500.0
2010-07-15 11:30:00,52.67,52.73,52.58,52.62,112000.0,36.4378,36.4793,36.3755,36.4032,112000.0
2010-07-15 12:00:00,52.62,52.64,52.5,52.51,106300.0,36.4032,36.4171,36.3202,36.3271,106300.0
2010-07-15 12:30:00,52.51,52.66,52.46,52.65,112400.0,36.3271,36.4309,36.2925,36.424,112400.0
2010-07-15 13:00:00,52.65,52.83,52.63,52.78,167900.0,36.424,36.5485,36.4101,36.5139,167900.0
2010-07-15 13:30:00,52.78,52.84,52.65,52.79,128100.0,36.5139,36.5554,36.424,36.5208,128100.0
2010-07-15 14:00:00,52.79,52.87,52.73,52.77,207000.0,36.5208,36.5762,36.4793,36.507,207000.0
2010-07-15 14:30:00,52.77,52.86,52.71,52.78,326300.0,36.507,36.5693,36.4655,36.5139,326300.0
2010-07-15 15:00:00,52.78,52.81,52.59,52.78,543300.0,36.5139,36.5347,36.3825,36.5139,543300.0
2010-07-15 15:30:00,52.78,53.04,52.76,52.9,966700.0,36.5139,36.6938,36.5001,36.5969,966700.0
2010-07-16 09:30:00,52.91,53.13,52.33,52.82,1452600.0,36.6038,36.756,36.2026,36.5416,1452600.0
2010-07-16 10:00:00,52.81,52.86,52.46,52.64,542000.0,36.5347,36.5693,36.2925,36.4171,542000.0
2010-07-16 10:30:00,52.64,52.64,52.45,52.56,167800.0,36.4171,36.4171,36.2856,36.3617,167800.0
2010-07-16 11:00:00,52.56,52.59,52.36,52.45,269800.0,36.3617,36.3825,36.2233,36.2856,269800.0
2010-07-16 11:30:00,52.45,52.5,52.18,52.22,279800.0,36.2856,36.3202,36.0988,36.1265,279800.0
2010-07-16 12:00:00,52.21,52.27,51.92,52.01,222900.0,36.1196,36.1611,35.9189,35.9812,222900.0
2010-07-16 12:30:00,52.01,52.26,51.99,52.09,255100.0,35.9812,36.1542,35.9674,36.0366,255100.0
2010-07-16 13:00:00,52.09,52.31,52.05,52.23,325400.0,36.0366,36.1888,36.0089,36.1334,325400.0
2010-07-16 13:30:00,52.24,52.36,52.17,52.17,361000.0,36.1403,36.2233,36.0919,36.0919,361000.0
2010-07-16 14:00:00,52.17,52.38,52.16,52.31,296100.0,36.0919,36.2372,36.085,36.1888,296100.0
2010-07-16 14:30:00,52.31,52.38,52.26,52.31,517100.0,36.1888,36.2372,36.1542,36.1888,517100.0
2010-07-16 15:00:00,52.31,52.33,51.97,52.01,496200.0,36.1888,36.2026,35.9535,35.9812,496200.0
2010-07-16 15:30:00,52.01,52.33,52.01,52.11,1961200.0,35.9812,36.2026,35.9812,36.0504,1961200.0
2010-07-19 09:30:00,52.46,53.4,52.31,53.16,875300.0,36.2925,36.9428,36.1888,36.7768,875300.0
2010-07-19 10:00:00,53.16,53.23,52.92,53.0,567500.0,36.7768,36.8252,36.6108,36.6661,567500.0
2010-07-19 10:30:00,52.99,53.02,52.85,52.99,568400.0,36.6592,36.6799,36.5623,36.6592,568400.0
2010-07-19 11:00:00,52.96,53.0,52.94,53.0,308500.0,36.6384,36.6661,36.6246,36.6661,308500.0
2010-07-19 11:30:00,52.99,53.13,52.98,53.04,324900.0,36.6592,36.756,36.6523,36.6938,324900.0
2010-07-19 12:00:00,53.05,53.14,52.99,53.13,248700.0,36.7007,36.763,36.6592,36.756,248700.0
2010-07-19 12:30:00,53.12,53.2,53.08,53.14,248700.0,36.7491,36.8045,36.7214,36.763,248700.0
2010-07-19 13:00:00,53.13,53.14,52.98,53.04,160400.0,36.756,36.763,36.6523,36.6938,160400.0
2010-07-19 13:30:00,53.04,53.09,52.97,53.01,204500.0,36.6938,36.7284,36.6454,36.673,204500.0
2010-07-19 14:00:00,53.01,53.15,52.98,53.12,190900.0,36.673,36.7699,36.6523,36.7491,190900.0
2010-07-19 14:30:00,53.12,53.35,53.11,53.24,251000.0,36.7491,36.9082,36.7422,36.8321,251000.0
2010-07-19 15:00:00,53.24,53.48,53.21,53.34,409100.0,36.8321,36.9982,36.8114,36.9013,409100.0
2010-07-19 15:30:00,53.33,53.61,53.19,53.59,1416100.0,36.8944,37.0881,36.7975,37.0743,1416100.0
2010-07-20 09:30:00,52.95,52.96,52.03,52.72,636100.0,36.6315,36.6384,35.995,36.4724,636100.0
2010-07-20 10:00:00,52.73,52.79,52.5,52.68,372000.0,36.4793,36.5208,36.3202,36.4447,372000.0
2010-07-20 10:30:00,52.67,52.67,52.51,52.53,503000.0,36.4378,36.4378,36.3271,36.341,503000.0
2010-07-20 11:00:00,52.53,52.63,52.5,52.55,350500.0,36.341,36.4101,36.3202,36.3548,350500.0
2010-07-20 11:30:00,52.55,52.58,52.38,52.39,320400.0,36.3548,36.3755,36.2372,36.2441,320400.0
2010-07-20 12:00:00,52.39,52.49,52.34,52.38,217800.0,36.2441,36.3133,36.2095,36.2372,217800.0
2010-07-20 12:30:00,52.38,52.54,52.37,52.49,280500.0,36.2372,36.3479,36.2303,36.3133,280500.0
2010-07-20 13:00:00,52.5,52.53,52.43,52.5,199400.0,36.3202,36.341,36.2718,36.3202,199400.0
2010-07-20 13:30:00,52.49,52.93,52.45,52.89,269800.0,36.3133,36.6177,36.2856,36.59,269800.0
2010-07-20 14:00:00,52.89,52.9,52.58,52.66,249700.0,36.59,36.5969,36.3755,36.4309,249700.0
2010-07-20 14:30:00,52.66,52.81,52.63,52.67,190600.0,36.4309,36.5347,36.4101,36.4378,190600.0
2010-07-20 15:00:00,52.67,52.89,52.64,52.8,281000.0,36.4378,36.59,36.4171,36.5277,281000.0
2010-07-20 15:30:00,52.8,53.2,52.77,53.2,1058700.0,36.5277,36.8045,36.507,36.8045,1058700.0
2010-07-21 09:30:00,53.1,53.31,52.44,52.7,617300.0,36.7353,36.8806,36.2787,36.4586,617300.0
2010-07-21 10:00:00,52.69,53.05,52.65,52.89,409700.0,36.4516,36.7007,36.424,36.59,409700.0
2010-07-21 10:30:00,52.89,52.96,52.67,52.93,276000.0,36.59,36.6384,36.4378,36.6177,276000.0
2010-07-21 11:00:00,52.93,53.02,52.82,52.98,252900.0,36.6177,36.6799,36.5416,36.6523,252900.0
2010-07-21 11:30:00,52.98,53.12,52.93,53.05,317700.0,36.6523,36.7491,36.6177,36.7007,317700.0
2010-07-21 12:00:00,53.04,53.16,52.92,52.93,255500.0,36.6938,36.7768,36.6108,36.6177,255500.0
2010-07-21 12:30:00,52.94,53.14,52.93,52.99,241200.0,36.6246,36.763,36.6177,36.6592,241200.0
2010-07-21 13:00:00,52.99,53.18,52.97,53.15,230800.0,36.6592,36.7906,36.6454,36.7699,230800.0
2010-07-21 13:30:00,53.15,53.19,53.03,53.03,253200.0,36.7699,36.7975,36.6869,36.6869,253200.0
2010-07-21 14:00:00,53.04,53.07,52.39,52.51,465600.0,36.6938,36.7145,36.2441,36.3271,465600.0
2010-07-21 14:30:00,52.51,52.59,52.19,52.23,403300.0,36.3271,36.3825,36.1057,36.1334,403300.0
2010-07-21 15:00:00,52.24,52.5,52.19,52.22,391000.0,36.1403,36.3202,36.1057,36.1265,391000.0
2010-07-21 15:30:00,52.21,52.48,52.09,52.25,1492100.0,36.1196,36.3064,36.0366,36.1472,1492100.0
2010-07-22 09:30:00,52.62,53.45,52.62,53.4,497700.0,36.4032,36.9774,36.4032,36.9428,497700.0
2010-07-22 10:00:00,53.4,53.75,53.14,53.62,520600.0,36.9428,37.185,36.763,37.095,520600.0
2010-07-22 10:30:00,53.62,53.83,53.44,53.69,294700.0,37.095,37.2403,36.9705,37.1435,294700.0
2010-07-22 11:00:00,53.7,53.76,53.41,53.6,376400.0,37.1504,37.1919,36.9497,37.0812,376400.0
2010-07-22 11:30:00,53.6,53.66,53.37,53.48,207500.0,37.0812,37.1227,36.9221,36.9982,207500.0
2010-07-22 12:00:00,53.48,53.65,53.43,53.55,178700.0,36.9982,37.1158,36.9636,37.0466,178700.0
2010-07-22 12:30:00,53.56,53.56,53.43,53.5,151200.0,37.0535,37.0535,36.9636,37.012,151200.0
2010-07-22 13:00:00,53.51,53.64,53.51,53.56,137900.0,37.0189,37.1089,37.0189,37.0535,137900.0
2010-07-22 13:30:00,53.56,53.61,53.37,53.38,185300.0,37.0535,37.0881,36.9221,36.929,185300.0
2010-07-22 14:00:00,53.38,53.62,53.38,53.62,300000.0,36.929,37.095,36.929,37.095,300000.0
2010-07-22 14:30:00,53.63,53.63,53.43,53.55,288300.0,37.1019,37.1019,36.9636,37.0466,288300.0
2010-07-22 15:00:00,53.55,53.67,53.44,53.5,478200.0,37.0466,37.1296,36.9705,37.012,478200.0
2010-07-22 15:30:00,53.5,53.51,53.17,53.33,1002600.0,37.012,37.0189,36.7837,36.8944,1002600.0
2010-07-23 09:30:00,53.02,53.18,52.54,52.54,402000.0,36.6799,36.7906,36.3479,36.3479,402000.0
2010-07-23 10:00:00,52.54,52.63,52.4,52.6,380800.0,36.3479,36.4101,36.251,36.3894,380800.0
2010-07-23 10:30:00,52.6,52.66,52.03,52.04,669400.0,36.3894,36.4309,35.995,36.002,669400.0
2010-07-23 11:00:00,52.04,52.05,51.61,51.86,1226800.0,36.002,36.0089,35.7045,35.8774,1226800.0
2010-07-23 11:30:00,51.86,52.11,51.84,52.08,408700.0,35.8774,36.0504,35.8636,36.0296,408700.0
2010-07-23 12:00:00,52.1,52.35,52.0,52.28,485100.0,36.0435,36.2164,35.9743,36.168,485100.0
2010-07-23 12:30:00,52.29,52.4,52.08,52.15,485500.0,36.1749,36.251,36.0296,36.0781,485500.0
2010-07-23 13:00:00,52.15,52.75,52.08,52.75,695600.0,36.0781,36.4932,36.0296,36.4932,695600.0
2010-07-23 13:30:00,52.74,52.96,52.62,52.81,457200.0,36.4862,36.6384,36.4032,36.5347,457200.0
2010-07-23 14:00:00,52.79,53.04,52.72,52.72,288100.0,36.5208,36.6938,36.4724,36.4724,288100.0
2010-07-23 14:30:00,52.73,52.73,52.56,52.63,553900.0,36.4793,36.4793,36.3617,36.4101,553900.0
2010-07-23 15:00:00,52.64,52.67,52.47,52.55,557500.0,36.4171,36.4378,36.2994,36.3548,557500.0
2010-07-23 15:30:00,52.54,52.75,52.38,52.75,1803500.0,36.3479,36.4932,36.2372,36.4932,1803500.0
2010-07-26 09:30:00,52.58,53.41,52.58,53.4,372000.0,36.3755,36.9497,36.3755,36.9428,372000.0
2010-07-26 10:00:00,53.41,53.89,53.35,53.7,470000.0,36.9497,37.2818,36.9082,37.1504,470000.0
2010-07-26 10:30:00,53.71,53.74,53.42,53.55,430900.0,37.1573,37.178,36.9567,37.0466,430900.0
2010-07-26 11:00:00,53.55,53.6,53.34,53.37,248400.0,37.0466,37.0812,36.9013,36.9221,248400.0
2010-07-26 11:30:00,53.36,53.53,53.28,53.49,240000.0,36.9152,37.0328,36.8598,37.0051,240000.0
2010-07-26 12:00:00,53.49,53.56,53.37,53.49,155100.0,37.0051,37.0535,36.9221,37.0051,155100.0
2010-07-26 12:30:00,53.49,53.54,53.39,53.51,144000.0,37.0051,37.0397,36.9359,37.0189,144000.0
2010-07-26 13:00:00,53.53,53.55,53.45,53.54,122100.0,37.0328,37.0466,36.9774,37.0397,122100.0
2010-07-26 13:30:00,53.54,53.58,53.45,53.55,126300.0,37.0397,37.0674,36.9774,37.0466,126300.0
2010-07-26 14:00:00,53.55,53.59,53.46,53.46,150900.0,37.0466,37.0743,36.9843,36.9843,150900.0
2010-07-26 14:30:00,53.46,53.56,53.43,53.53,241600.0,36.9843,37.0535,36.9636,37.0328,241600.0
2010-07-26 15:00:00,53.54,53.67,53.5,53.61,242700.0,37.0397,37.1296,37.012,37.0881,242700.0
2010-07-26 15:30:00,53.63,53.74,53.57,53.65,774000.0,37.1019,37.178,37.0604,37.1158,774000.0
2010-07-27 09:30:00,53.92,54.49,53.78,54.31,688700.0,37.3026,37.6969,37.2057,37.5724,688700.0
2010-07-27 10:00:00,54.31,54.93,54.26,54.85,852500.0,37.5724,38.0013,37.5378,37.946,852500.0
2010-07-27 10:30:00,54.84,54.91,54.6,54.9,620700.0,37.939,37.9875,37.773,37.9805,620700.0
2010-07-27 11:00:00,54.9,55.0,54.6,54.66,631500.0,37.9805,38.0497,37.773,37.8145,631500.0
2010-07-27 11:30:00,54.67,54.68,54.45,54.46,258700.0,37.8214,37.8284,37.6692,37.6762,258700.0
2010-07-27 12:00:00,54.45,54.79,54.39,54.76,453900.0,37.6692,37.9045,37.6277,37.8837,453900.0
2010-07-27 12:30:00,54.76,55.06,54.65,54.68,458800.0,37.8837,38.0912,37.8076,37.8284,458800.0
2010-07-27 13:00:00,54.68,54.78,54.59,54.69,230200.0,37.8284,37.8975,37.7661,37.8353,230200.0
2010-07-27 13:30:00,54.69,54.74,54.63,54.64,471800.0,37.8353,37.8699,37.7938,37.8007,471800.0
2010-07-27 14:00:00,54.63,54.72,54.51,54.61,307500.0,37.7938,37.856,37.7107,37.7799,307500.0
2010-07-27 14:30:00,54.61,54.64,54.54,54.55,399200.0,37.7799,37.8007,37.7315,37.7384,399200.0
2010-07-27 15:00:00,54.55,54.65,54.54,54.58,624900.0,37.7384,37.8076,37.7315,37.7592,624900.0
2010-07-27 15:30:00,54.6,54.65,54.51,54.52,1231900.0,37.773,37.8076,37.7107,37.7177,1231900.0
2010-07-28 09:30:00,54.6,54.68,54.12,54.19,459400.0,37.773,37.8284,37.4409,37.4894,459400.0
2010-07-28 10:00:00,54.19,54.21,53.9,54.09,332400.0,37.4894,37.5032,37.2887,37.4202,332400.0
2010-07-28 10:30:00,54.08,54.17,53.96,54.09,252000.0,37.4133,37.4755,37.3302,37.4202,252000.0
2010-07-28 11:00:00,54.09,54.11,53.82,53.85,200900.0,37.4202,37.434,37.2334,37.2541,200900.0
2010-07-28 11:30:00,53.84,53.9,53.68,53.71,230700.0,37.2472,37.2887,37.1365,37.1573,230700.0
2010-07-28 12:00:00,53.72,53.87,53.67,53.68,253300.0,37.1642,37.268,37.1296,37.1365,253300.0
2010-07-28 12:30:00,53.67,53.95,53.64,53.9,295500.0,37.1296,37.3233,37.1089,37.2887,295500.0
2010-07-28 13:00:00,53.91,54.0,53.87,53.94,309000.0,37.2957,37.3579,37.268,37.3164,309000.0
2010-07-28 13:30:00,53.94,53.98,53.82,53.85,172700.0,37.3164,37.3441,37.2334,37.2541,172700.0
2010-07-28 14:00:00,53.85,53.93,53.73,53.83,253000.0,37.2541,37.3095,37.1711,37.2403,253000.0
2010-07-28 14:30:00,53.84,53.9,53.74,53.74,233200.0,37.2472,37.2887,37.178,37.178,233200.0
2010-07-28 15:00:00,53.74,53.8,53.54,53.66,444800.0,37.178,37.2196,37.0397,37.1227,444800.0
2010-07-28 15:30:00,53.67,53.9,52.76,53.8,1117400.0,37.1296,37.2887,36.5001,37.2196,1117400.0
2010-07-29 09:30:00,54.15,54.4,53.82,54.05,545400.0,37.4617,37.6346,37.2334,37.3925,545400.0
2010-07-29 10:00:00,54.04,54.04,53.58,53.75,367200.0,37.3856,37.3856,37.0674,37.185,367200.0
2010-07-29 10:30:00,53.76,53.85,53.69,53.78,225100.0,37.1919,37.2541,37.1435,37.2057,225100.0
2010-07-29 11:00:00,53.78,53.78,53.19,53.2,554700.0,37.2057,37.2057,36.7975,36.8045,554700.0
2010-07-29 11:30:00,53.2,53.28,53.0,53.04,321800.0,36.8045,36.8598,36.6661,36.6938,321800.0
2010-07-29 12:00:00,53.03,53.13,52.83,53.11,310900.0,36.6869,36.756,36.5485,36.7422,310900.0
2010-07-29 12:30:00,53.11,53.11,52.89,53.03,343500.0,36.7422,36.7422,36.59,36.6869,343500.0
2010-07-29 13:00:00,53.04,53.14,52.98,53.11,267100.0,36.6938,36.763,36.6523,36.7422,267100.0
2010-07-29 13:30:00,53.1,53.22,52.95,53.1,516500.0,36.7353,36.8183,36.6315,36.7353,516500.0
2010-07-29 14:00:00,53.1,53.3,53.06,53.25,279400.0,36.7353,36.8736,36.7076,36.8391,279400.0
2010-07-29 14:30:00,53.25,53.47,53.25,53.39,353400.0,36.8391,36.9913,36.8391,36.9359,353400.0
2010-07-29 15:00:00,53.39,53.52,53.31,53.4,376500.0,36.9359,37.0258,36.8806,36.9428,376500.0
2010-07-29 15:30:00,53.4,53.49,53.31,53.35,1015800.0,36.9428,37.0051,36.8806,36.9082,1015800.0
2010-07-30 09:30:00,53.25,53.38,52.43,53.28,553500.0,36.8391,36.929,36.2718,36.8598,553500.0
2010-07-30 10:00:00,53.28,53.49,53.16,53.36,373300.0,36.8598,37.0051,36.7768,36.9152,373300.0
2010-07-30 10:30:00,53.38,54.15,53.38,54.1,710000.0,36.929,37.4617,36.929,37.4271,710000.0
2010-07-30 11:00:00,54.1,54.5,54.08,54.27,495100.0,37.4271,37.7038,37.4133,37.5447,495100.0
2010-07-30 11:30:00,54.26,54.52,54.26,54.51,397100.0,37.5378,37.7177,37.5378,37.7107,397100.0
2010-07-30 12:00:00,54.52,54.63,54.35,54.53,389500.0,37.7177,37.7938,37.6001,37.7246,389500.0
2010-07-30 12:30:00,54.52,54.73,54.44,54.71,278800.0,37.7177,37.8629,37.6623,37.8491,278800.0
2010-07-30 13:00:00,54.7,54.72,54.39,54.42,310100.0,37.8422,37.856,37.6277,37.6485,310100.0
2010-07-30 13:30:00,54.44,54.5,54.39,54.4,396200.0,37.6623,37.7038,37.6277,37.6346,396200.0
2010-07-30 14:00:00,54.41,54.8,54.39,54.7,470700.0,37.6416,37.9114,37.6277,37.8422,470700.0
2010-07-30 14:30:00,54.7,54.72,54.51,54.57,274900.0,37.8422,37.856,37.7107,37.7523,274900.0
2010-07-30 15:00:00,54.57,55.04,54.5,54.99,541300.0,37.7523,38.0774,37.7038,38.0428,541300.0
2010-07-30 15:30:00,54.99,55.03,54.43,54.53,1439500.0,38.0428,38.0705,37.6554,37.7246,1439500.0
2010-08-02 09:30:00,55.19,55.34,54.68,54.8,554500.0,38.1812,38.2849,37.8284,37.9114,554500.0
2010-08-02 10:00:00,54.78,55.28,54.78,55.12,395500.0,37.8975,38.2434,37.8975,38.1327,395500.0
2010-08-02 10:30:00,55.12,55.22,55.0,55.01,209300.0,38.1327,38.2019,38.0497,38.0566,209300.0
2010-08-02 11:00:00,55.01,55.03,54.93,55.0,219000.0,38.0566,38.0705,38.0013,38.0497,219000.0
2010-08-02 11:30:00,55.0,55.21,55.0,55.15,186300.0,38.0497,38.195,38.0497,38.1535,186300.0
2010-08-02 12:00:00,55.13,55.13,54.88,54.89,174600.0,38.1397,38.1397,37.9667,37.9736,174600.0
2010-08-02 12:30:00,54.89,54.99,54.87,54.94,125400.0,37.9736,38.0428,37.9598,38.0082,125400.0
2010-08-02 13:00:00,54.94,55.0,54.88,54.91,199200.0,38.0082,38.0497,37.9667,37.9875,199200.0
2010-08-02 13:30:00,54.9,55.05,54.89,54.95,221200.0,37.9805,38.0843,37.9736,38.0151,221200.0
2010-08-02 14:00:00,54.95,54.97,54.81,54.81,460200.0,38.0151,38.029,37.9183,37.9183,460200.0
2010-08-02 14:30:00,54.82,54.93,54.8,54.86,496700.0,37.9252,38.0013,37.9114,37.9529,496700.0
2010-08-02 15:00:00,54.87,54.88,54.76,54.79,501700.0,37.9598,37.9667,37.8837,37.9045,501700.0
2010-08-02 15:30:00,54.79,54.93,54.76,54.87,1181000.0,37.9045,38.0013,37.8837,37.9598,1181000.0
2010-08-03 09:30:00,54.52,55.28,54.52,54.98,409900.0,37.7177,38.2434,37.7177,38.0359,409900.0
2010-08-03 10:00:00,54.97,55.09,54.72,55.01,292400.0,38.029,38.112,37.856,38.0566,292400.0
2010-08-03 10:30:00,55.01,55.09,54.86,55.0,303800.0,38.0566,38.112,37.9529,38.0497,303800.0
2010-08-03 11:00:00,55.02,55.03,54.89,55.0,229500.0,38.0636,38.0705,37.9736,38.0497,229500.0
2010-08-03 11:30:00,55.0,55.09,54.93,54.97,247400.0,38.0497,38.112,38.0013,38.029,247400.0
2010-08-03 12:00:00,54.97,54.97,54.61,54.68,232800.0,38.029,38.029,37.7799,37.8284,232800.0
2010-08-03 12:30:00,54.68,54.81,54.61,54.62,132400.0,37.8284,37.9183,37.7799,37.7868,132400.0
2010-08-03 13:00:00,54.62,54.65,54.49,54.52,239500.0,37.7868,37.8076,37.6969,37.7177,239500.0
2010-08-03 13:30:00,54.53,54.67,54.53,54.59,162200.0,37.7246,37.8214,37.7246,37.7661,162200.0
2010-08-03 14:00:00,54.59,54.67,54.57,54.65,269100.0,37.7661,37.8214,37.7523,37.8076,269100.0
2010-08-03 14:30:00,54.65,54.74,54.57,54.7,259200.0,37.8076,37.8699,37.7523,37.8422,259200.0
2010-08-03 15:00:00,54.71,54.74,54.6,54.71,292400.0,37.8491,37.8699,37.773,37.8491,292400.0
2010-08-03 15:30:00,54.71,54.72,54.54,54.71,536900.0,37.8491,37.856,37.7315,37.8491,536900.0
2010-08-04 09:30:00,55.01,55.32,54.68,55.3,403400.0,38.0566,38.2711,37.8284,38.2573,403400.0
2010-08-04 10:00:00,55.31,55.5,55.0,55.02,387000.0,38.2642,38.3956,38.0497,38.0636,387000.0
2010-08-04 10:30:00,55.01,55.14,54.92,55.01,231400.0,38.0566,38.1466,37.9944,38.0566,231400.0
2010-08-04 11:00:00,55.02,55.26,54.98,55.23,161000.0,38.0636,38.2296,38.0359,38.2088,161000.0
2010-08-04 11:30:00,55.23,55.4,55.22,55.26,258700.0,38.2088,38.3265,38.2019,38.2296,258700.0
2010-08-04 12:00:00,55.26,55.52,55.23,55.42,217000.0,38.2296,38.4095,38.2088,38.3403,217000.0
2010-08-04 12:30:00,55.41,55.55,55.4,55.49,230300.0,38.3334,38.4302,38.3265,38.3887,230300.0
2010-08-04 13:00:00,55.49,55.65,55.49,55.6,361500.0,38.3887,38.4994,38.3887,38.4648,361500.0
2010-08-04 13:30:00,55.6,55.78,55.6,55.64,208600.0,38.4648,38.5893,38.4648,38.4925,208600.0
2010-08-04 14:00:00,55.65,55.76,55.6,55.73,252300.0,38.4994,38.5755,38.4648,38.5548,252300.0
2010-08-04 14:30:00,55.72,55.86,55.67,55.8,444400.0,38.5478,38.6447,38.5132,38.6032,444400.0
2010-08-04 15:00:00,55.8,55.94,55.71,55.91,331600.0,38.6032,38.7,38.5409,38.6793,331600.0
2010-08-04 15:30:00,55.91,55.96,55.74,55.76,997000.0,38.6793,38.7139,38.5617,38.5755,997000.0
2010-08-05 09:30:00,55.39,55.58,55.29,55.3,270200.0,38.3195,38.451,38.2504,38.2573,270200.0
2010-08-05 10:00:00,55.3,55.44,55.24,55.41,182300.0,38.2573,38.3541,38.2158,38.3334,182300.0
2010-08-05 10:30:00,55.4,55.45,55.27,55.3,224700.0,38.3265,38.361,38.2365,38.2573,224700.0
2010-08-05 11:00:00,55.3,55.46,55.21,55.44,236500.0,38.2573,38.368,38.195,38.3541,236500.0
2010-08-05 11:30:00,55.43,55.61,55.36,55.37,194300.0,38.3472,38.4717,38.2988,38.3057,194300.0
2010-08-05 12:00:00,55.37,55.45,55.36,55.38,119000.0,38.3057,38.361,38.2988,38.3126,119000.0
2010-08-05 12:30:00,55.38,55.43,55.31,55.32,109500.0,38.3126,38.3472,38.2642,38.2711,109500.0
2010-08-05 13:00:00,55.31,55.39,55.3,55.36,78900.0,38.2642,38.3195,38.2573,38.2988,78900.0
2010-08-05 13:30:00,55.35,55.54,55.35,55.47,112300.0,38.2919,38.4233,38.2919,38.3749,112300.0
2010-08-05 14:00:00,55.48,55.49,55.37,55.41,132300.0,38.3818,38.3887,38.3057,38.3334,132300.0
2010-08-05 14:30:00,55.41,55.45,55.26,55.31,192400.0,38.3334,38.361,38.2296,38.2642,192400.0
2010-08-05 15:00:00,55.31,55.4,55.2,55.21,229100.0,38.2642,38.3265,38.1881,38.195,229100.0
2010-08-05 15:30:00,55.21,55.32,55.17,55.32,718900.0,38.195,38.2711,38.1673,38.2711,718900.0
2010-08-06 09:30:00,54.71,55.38,54.56,55.3,273500.0,37.8491,38.3126,37.7453,38.2573,273500.0
2010-08-06 10:00:00,55.33,55.41,54.99,55.03,151500.0,38.278,38.3334,38.0428,38.0705,151500.0
2010-08-06 10:30:00,55.02,55.19,54.53,54.61,449700.0,38.0636,38.1812,37.7246,37.7799,449700.0
2010-08-06 11:00:00,54.61,54.89,54.52,54.88,251000.0,37.7799,37.9736,37.7177,37.9667,251000.0
2010-08-06 11:30:00,54.89,55.03,54.76,54.94,183600.0,37.9736,38.0705,37.8837,38.0082,183600.0
2010-08-06 12:00:00,54.94,55.11,54.9,54.94,104600.0,38.0082,38.1258,37.9805,38.0082,104600.0
2010-08-06 12:30:00,54.94,55.13,54.9,55.12,96700.0,38.0082,38.1397,37.9805,38.1327,96700.0
2010-08-06 13:00:00,55.12,55.25,55.12,55.22,123700.0,38.1327,38.2227,38.1327,38.2019,123700.0
2010-08-06 13:30:00,55.22,55.45,55.16,55.41,218800.0,38.2019,38.361,38.1604,38.3334,218800.0
2010-08-06 14:00:00,55.4,55.5,55.31,55.5,145500.0,38.3265,38.3956,38.2642,38.3956,145500.0
2010-08-06 14:30:00,55.49,55.93,55.46,55.84,378700.0,38.3887,38.6931,38.368,38.6309,378700.0
2010-08-06 15:00:00,55.86,55.99,55.76,55.86,269700.0,38.6447,38.7346,38.5755,38.6447,269700.0
2010-08-06 15:30:00,55.86,56.0,55.81,55.94,613400.0,38.6447,38.7415,38.6101,38.7,613400.0
2010-08-09 09:30:00,55.97,56.0,55.46,55.63,317400.0,38.7208,38.7415,38.368,38.4856,317400.0
2010-08-09 10:00:00,55.62,55.83,55.56,55.64,209700.0,38.4787,38.6239,38.4371,38.4925,209700.0
2010-08-09 10:30:00,55.62,55.9,55.62,55.86,196400.0,38.4787,38.6724,38.4787,38.6447,196400.0
2010-08-09 11:00:00,55.85,55.87,55.66,55.69,128900.0,38.6378,38.6516,38.5063,38.5271,128900.0
2010-08-09 11:30:00,55.69,55.76,55.64,55.65,109800.0,38.5271,38.5755,38.4925,38.4994,109800.0
2010-08-09 12:00:00,55.65,55.7,55.57,55.57,79800.0,38.4994,38.534,38.4441,38.4441,79800.0
2010-08-09 12:30:00,55.57,55.58,55.42,55.58,116400.0,38.4441,38.451,38.3403,38.451,116400.0
2010-08-09 13:00:00,55.58,55.58,55.47,55.5,172200.0,38.451,38.451,38.3749,38.3956,172200.0
2010-08-09 13:30:00,55.5,55.65,55.48,55.58,93300.0,38.3956,38.4994,38.3818,38.451,93300.0
2010-08-09 14:00:00,55.59,55.6,55.56,55.57,209400.0,38.4579,38.4648,38.4371,38.4441,209400.0
2010-08-09 14:30:00,55.57,55.72,55.53,55.65,217400.0,38.4441,38.5478,38.4164,38.4994,217400.0
2010-08-09 15:00:00,55.65,55.71,55.58,55.61,165700.0,38.4994,38.5409,38.451,38.4717,165700.0
2010-08-09 15:30:00,55.6,55.78,55.59,55.68,519100.0,38.4648,38.5893,38.4579,38.5202,519100.0
2010-08-10 09:30:00,55.37,55.66,54.83,54.9,301500.0,38.3057,38.5063,37.9321,37.9805,301500.0
2010-08-10 10:00:00,54.88,55.13,54.83,55.07,242600.0,37.9667,38.1397,37.9321,38.0982,242600.0
2010-08-10 10:30:00,55.06,55.23,55.01,55.16,174400.0,38.0912,38.2088,38.0566,38.1604,174400.0
2010-08-10 11:00:00,55.15,55.45,55.15,55.45,112200.0,38.1535,38.361,38.1535,38.361,112200.0
2010-08-10 11:30:00,55.44,55.66,55.43,55.58,219800.0,38.3541,38.5063,38.3472,38.451,219800.0
2010-08-10 12:00:00,55.58,55.66,55.51,55.64,208800.0,38.451,38.5063,38.4026,38.4925,208800.0
2010-08-10 12:30:00,55.64,55.65,55.51,55.61,81300.0,38.4925,38.4994,38.4026,38.4717,81300.0
2010-08-10 13:00:00,55.6,55.64,55.42,55.48,156600.0,38.4648,38.4925,38.3403,38.3818,156600.0
2010-08-10 13:30:00,55.48,55.55,55.35,55.44,192400.0,38.3818,38.4302,38.2919,38.3541,192400.0
2010-08-10 14:00:00,55.43,56.0,55.42,55.74,401900.0,38.3472,38.7415,38.3403,38.5617,401900.0
2010-08-10 14:30:00,55.75,56.12,55.75,55.99,643400.0,38.5686,38.8246,38.5686,38.7346,643400.0
2010-08-10 15:00:00,55.99,56.13,55.69,55.8,364000.0,38.7346,38.8315,38.5271,38.6032,364000.0
2010-08-10 15:30:00,55.81,55.87,55.62,55.72,836200.0,38.6101,38.6516,38.4787,38.5478,836200.0
2010-08-11 09:30:00,54.76,54.9,54.28,54.48,557900.0,37.8837,37.9805,37.5516,37.69,557900.0
2010-08-11 10:00:00,54.47,54.51,54.2,54.26,473900.0,37.6831,37.7107,37.4963,37.5378,473900.0
2010-08-11 10:30:00,54.25,54.33,54.12,54.17,411100.0,37.5309,37.5862,37.4409,37.4755,411100.0
2010-08-11 11:00:00,54.17,54.25,54.0,54.01,487500.0,37.4755,37.5309,37.3579,37.3648,487500.0
2010-08-11 11:30:00,54.01,54.1,53.96,54.03,248900.0,37.3648,37.4271,37.3302,37.3787,248900.0
2010-08-11 12:00:00,54.02,54.07,53.87,53.88,154800.0,37.3718,37.4063,37.268,37.2749,154800.0
2010-08-11 12:30:00,53.89,53.9,53.67,53.71,253700.0,37.2818,37.2887,37.1296,37.1573,253700.0
2010-08-11 13:00:00,53.72,53.89,53.71,53.88,166300.0,37.1642,37.2818,37.1573,37.2749,166300.0
2010-08-11 13:30:00,53.89,53.92,53.73,53.76,149100.0,37.2818,37.3026,37.1711,37.1919,149100.0
2010-08-11 14:00:00,53.77,53.92,53.77,53.85,167400.0,37.1988,37.3026,37.1988,37.2541,167400.0
2010-08-11 14:30:00,53.85,53.85,53.54,53.65,269200.0,37.2541,37.2541,37.0397,37.1158,269200.0
2010-08-11 15:00:00,53.66,53.68,53.54,53.62,369000.0,37.1227,37.1365,37.0397,37.095,369000.0
2010-08-11 15:30:00,53.62,53.75,53.5,53.69,1131200.0,37.095,37.185,37.012,37.1435,1131200.0
2010-08-12 09:30:00,53.63,53.95,53.04,53.86,491700.0,37.1019,37.3233,36.6938,37.2611,491700.0
2010-08-12 10:00:00,53.85,53.99,53.65,53.76,369900.0,37.2541,37.351,37.1158,37.1919,369900.0
2010-08-12 10:30:00,53.76,54.22,53.72,54.16,350200.0,37.1919,37.5101,37.1642,37.4686,350200.0
2010-08-12 11:00:00,54.16,54.39,53.93,54.35,237900.0,37.4686,37.6277,37.3095,37.6001,237900.0
2010-08-12 11:30:00,54.34,54.5,54.22,54.46,282000.0,37.5931,37.7038,37.5101,37.6762,282000.0
2010-08-12 12:00:00,54.46,54.58,54.32,54.55,193600.0,37.6762,37.7592,37.5793,37.7384,193600.0
2010-08-12 12:30:00,54.55,54.71,54.37,54.61,282600.0,37.7384,37.8491,37.6139,37.7799,282600.0
2010-08-12 13:00:00,54.62,54.69,54.51,54.54,187800.0,37.7868,37.8353,37.7107,37.7315,187800.0
2010-08-12 13:30:00,54.53,54.63,54.39,54.43,308500.0,37.7246,37.7938,37.6277,37.6554,308500.0
2010-08-12 14:00:00,54.44,54.6,54.43,54.59,211500.0,37.6623,37.773,37.6554,37.7661,211500.0
2010-08-12 14:30:00,54.58,54.7,54.47,54.67,378400.0,37.7592,37.8422,37.6831,37.8214,378400.0
2010-08-12 15:00:00,54.68,54.98,54.67,54.84,724000.0,37.8284,38.0359,37.8214,37.939,724000.0
2010-08-12 15:30:00,54.83,54.93,54.7,54.75,1218100.0,37.9321,38.0013,37.8422,37.8768,1218100.0
2010-08-13 09:30:00,54.39,54.82,54.18,54.77,532300.0,37.6277,37.9252,37.4824,37.8906,532300.0
2010-08-13 10:00:00,54.77,54.84,54.58,54.8,434800.0,37.8906,37.939,37.7592,37.9114,434800.0
2010-08-13 10:30:00,54.8,55.12,54.74,54.83,453000.0,37.9114,38.1327,37.8699,37.9321,453000.0
2010-08-13 11:00:00,54.82,54.98,54.77,54.95,252400.0,37.9252,38.0359,37.8906,38.0151,252400.0
2010-08-13 11:30:00,54.95,55.09,54.92,55.06,349000.0,38.0151,38.112,37.9944,38.0912,349000.0
2010-08-13 12:00:00,55.06,55.06,54.83,54.96,212900.0,38.0912,38.0912,37.9321,38.0221,212900.0
2010-08-13 12:30:00,54.97,55.23,54.89,55.21,228300.0,38.029,38.2088,37.9736,38.195,228300.0
2010-08-13 13:00:00,55.2,55.36,55.13,55.29,288500.0,38.1881,38.2988,38.1397,38.2504,288500.0
2010-08-13 13:30:00,55.29,55.33,55.15,55.19,260600.0,38.2504,38.278,38.1535,38.1812,260600.0
2010-08-13 14:00:00,55.19,55.19,55.09,55.15,243300.0,38.1812,38.1812,38.112,38.1535,243300.0
2010-08-13 14:30:00,55.15,55.19,55.06,55.17,278700.0,38.1535,38.1812,38.0912,38.1673,278700.0
2010-08-13 15:00:00,55.16,55.17,55.04,55.1,297300.0,38.1604,38.1673,38.0774,38.1189,297300.0
2010-08-13 15:30:00,55.1,55.19,54.97,55.01,1079400.0,38.1189,38.1812,38.029,38.0566,1079400.0
2010-08-16 09:30:00,54.38,54.6,53.79,54.06,648200.0,37.6208,37.773,37.2126,37.3994,648200.0
2010-08-16 10:00:00,54.06,54.26,53.96,54.09,526900.0,37.3994,37.5378,37.3302,37.4202,526900.0
2010-08-16 10:30:00,54.09,54.13,53.95,54.05,295400.0,37.4202,37.4479,37.3233,37.3925,295400.0
2010-08-16 11:00:00,54.06,54.08,53.89,53.92,279000.0,37.3994,37.4133,37.2818,37.3026,279000.0
2010-08-16 11:30:00,53.91,54.13,53.9,54.03,212500.0,37.2957,37.4479,37.2887,37.3787,212500.0
2010-08-16 12:00:00,54.03,54.11,53.95,54.03,212200.0,37.3787,37.434,37.3233,37.3787,212200.0
2010-08-16 12:30:00,54.05,54.06,53.88,53.89,200500.0,37.3925,37.3994,37.2749,37.2818,200500.0
2010-08-16 13:00:00,53.9,53.98,53.88,53.92,228700.0,37.2887,37.3441,37.2749,37.3026,228700.0
2010-08-16 13:30:00,53.92,54.01,53.89,53.98,164400.0,37.3026,37.3648,37.2818,37.3441,164400.0
2010-08-16 14:00:00,53.98,54.02,53.86,53.89,237300.0,37.3441,37.3718,37.2611,37.2818,237300.0
2010-08-16 14:30:00,53.89,53.92,53.6,53.67,324300.0,37.2818,37.3026,37.0812,37.1296,324300.0
2010-08-16 15:00:00,53.66,53.76,53.57,53.62,395200.0,37.1227,37.1919,37.0604,37.095,395200.0
2010-08-16 15:30:00,53.62,54.09,53.58,54.09,1352400.0,37.095,37.4202,37.0674,37.4202,1352400.0
2010-08-17 09:30:00,53.06,54.26,53.06,54.05,583500.0,36.7076,37.5378,36.7076,37.3925,583500.0
2010-08-17 10:00:00,54.05,54.13,53.82,53.83,333900.0,37.3925,37.4479,37.2334,37.2403,333900.0
2010-08-17 10:30:00,53.83,53.91,53.69,53.89,291600.0,37.2403,37.2957,37.1435,37.2818,291600.0
2010-08-17 11:00:00,53.89,54.21,53.88,54.08,344300.0,37.2818,37.5032,37.2749,37.4133,344300.0
2010-08-17 11:30:00,54.09,54.21,54.06,54.16,249400.0,37.4202,37.5032,37.3994,37.4686,249400.0
2010-08-17 12:00:00,54.16,54.22,54.07,54.18,269600.0,37.4686,37.5101,37.4063,37.4824,269600.0
2010-08-17 12:30:00,54.18,54.29,54.14,54.15,150800.0,37.4824,37.5585,37.4548,37.4617,150800.0
2010-08-17 13:00:00,54.15,54.38,54.12,54.29,241600.0,37.4617,37.6208,37.4409,37.5585,241600.0
2010-08-17 13:30:00,54.29,54.35,54.22,54.25,223700.0,37.5585,37.6001,37.5101,37.5309,223700.0
2010-08-17 14:00:00,54.24,54.33,54.22,54.28,382500.0,37.524,37.5862,37.5101,37.5516,382500.0
2010-08-17 14:30:00,54.28,54.3,54.16,54.18,322000.0,37.5516,37.5655,37.4686,37.4824,322000.0
2010-08-17 15:00:00,54.19,54.21,54.05,54.15,334700.0,37.4894,37.5032,37.3925,37.4617,334700.0
2010-08-17 15:30:00,54.15,54.15,53.88,53.95,749100.0,37.4617,37.4617,37.2749,37.3233,749100.0
2010-08-18 09:30:00,53.47,53.79,53.2,53.43,407200.0,36.9913,37.2126,36.8045,36.9636,407200.0
2010-08-18 10:00:00,53.43,53.56,53.15,53.18,291000.0,36.9636,37.0535,36.7699,36.7906,291000.0
2010-08-18 10:30:00,53.18,53.56,53.16,53.56,305800.0,36.7906,37.0535,36.7768,37.0535,305800.0
2010-08-18 11:00:00,53.56,53.87,53.54,53.8,316800.0,37.0535,37.268,37.0397,37.2196,316800.0
2010-08-18 11:30:00,53.81,54.14,53.78,54.09,581400.0,37.2265,37.4548,37.2057,37.4202,581400.0
2010-08-18 12:00:00,54.09,54.13,53.84,54.04,157600.0,37.4202,37.4479,37.2472,37.3856,157600.0
2010-08-18 12:30:00,54.03,54.14,53.95,54.12,180600.0,37.3787,37.4548,37.3233,37.4409,180600.0
2010-08-18 13:00:00,54.11,54.3,54.11,54.23,224900.0,37.434,37.5655,37.434,37.517,224900.0
2010-08-18 13:30:00,54.24,54.3,54.15,54.26,167900.0,37.524,37.5655,37.4617,37.5378,167900.0
2010-08-18 14:00:00,54.25,54.29,54.1,54.2,276300.0,37.5309,37.5585,37.4271,37.4963,276300.0
2010-08-18 14:30:00,54.19,54.23,54.05,54.13,277400.0,37.4894,37.517,37.3925,37.4479,277400.0
2010-08-18 15:00:00,54.14,54.17,54.03,54.05,448000.0,37.4548,37.4755,37.3787,37.3925,448000.0
2010-08-18 15:30:00,54.05,54.22,54.0,54.15,1318100.0,37.3925,37.5101,37.3579,37.4617,1318100.0
2010-08-19 09:30:00,53.91,53.99,53.16,53.16,375800.0,37.2957,37.351,36.7768,36.7768,375800.0
2010-08-19 10:00:00,53.16,53.16,52.7,52.9,469700.0,36.7768,36.7768,36.4586,36.5969,469700.0
2010-08-19 10:30:00,52.9,53.03,52.81,52.89,282800.0,36.5969,36.6869,36.5347,36.59,282800.0
2010-08-19 11:00:00,52.89,52.91,52.57,52.78,360000.0,36.59,36.6038,36.3686,36.5139,360000.0
2010-08-19 11:30:00,52.79,52.79,52.29,52.42,255800.0,36.5208,36.5208,36.1749,36.2649,255800.0
2010-08-19 12:00:00,52.42,52.85,52.42,52.84,263300.0,36.2649,36.5623,36.2649,36.5554,263300.0
2010-08-19 12:30:00,52.84,52.87,52.52,52.63,139500.0,36.5554,36.5762,36.334,36.4101,139500.0
2010-08-19 13:00:00,52.63,52.69,52.5,52.5,104100.0,36.4101,36.4516,36.3202,36.3202,104100.0
2010-08-19 13:30:00,52.5,52.61,52.5,52.52,191900.0,36.3202,36.3963,36.3202,36.334,191900.0
2010-08-19 14:00:00,52.51,52.66,52.42,52.61,180100.0,36.3271,36.4309,36.2649,36.3963,180100.0
2010-08-19 14:30:00,52.62,52.74,52.52,52.61,233800.0,36.4032,36.4862,36.334,36.3963,233800.0
2010-08-19 15:00:00,52.62,53.02,52.59,52.78,485000.0,36.4032,36.6799,36.3825,36.5139,485000.0
2010-08-19 15:30:00,52.78,52.92,52.72,52.72,788400.0,36.5139,36.6108,36.4724,36.4724,788400.0
2010-08-20 09:30:00,52.42,52.58,52.15,52.5,1223200.0,36.2649,36.3755,36.0781,36.3202,1223200.0
2010-08-20 10:00:00,52.5,52.67,52.3,52.35,385100.0,36.3202,36.4378,36.1818,36.2164,385100.0
2010-08-20 10:30:00,52.35,52.51,52.3,52.38,161800.0,36.2164,36.3271,36.1818,36.2372,161800.0
2010-08-20 11:00:00,52.38,52.45,52.25,52.38,193800.0,36.2372,36.2856,36.1472,36.2372,193800.0
2010-08-20 11:30:00,52.38,52.38,52.07,52.1,270800.0,36.2372,36.2372,36.0227,36.0435,270800.0
2010-08-20 12:00:00,52.12,52.29,52.11,52.28,104500.0,36.0573,36.1749,36.0504,36.168,104500.0
2010-08-20 12:30:00,52.28,52.34,52.24,52.28,85100.0,36.168,36.2095,36.1403,36.168,85100.0
2010-08-20 13:00:00,52.29,52.41,52.28,52.3,102700.0,36.1749,36.2579,36.168,36.1818,102700.0
2010-08-20 13:30:00,52.31,52.35,52.25,52.29,153600.0,36.1888,36.2164,36.1472,36.1749,153600.0
2010-08-20 14:00:00,52.29,52.38,52.26,52.34,139600.0,36.1749,36.2372,36.1542,36.2095,139600.0
2010-08-20 14:30:00,52.35,52.56,52.34,52.49,176900.0,36.2164,36.3617,36.2095,36.3133,176900.0
2010-08-20 15:00:00,52.49,52.53,52.36,52.45,172900.0,36.3133,36.341,36.2233,36.2856,172900.0
2010-08-20 15:30:00,52.45,52.56,52.33,52.34,575600.0,36.2856,36.3617,36.2026,36.2095,575600.0
2010-08-23 09:30:00,52.7,52.97,52.39,52.83,302200.0,36.4586,36.6454,36.2441,36.5485,302200.0
2010-08-23 10:00:00,52.82,52.84,52.4,52.52,340300.0,36.5416,36.5554,36.251,36.334,340300.0
2010-08-23 10:30:00,52.51,52.65,52.26,52.31,180100.0,36.3271,36.424,36.1542,36.1888,180100.0
2010-08-23 11:00:00,52.31,52.35,52.1,52.22,235000.0,36.1888,36.2164,36.0435,36.1265,235000.0
2010-08-23 11:30:00,52.23,52.35,52.22,52.26,154000.0,36.1334,36.2164,36.1265,36.1542,154000.0
2010-08-23 12:00:00,52.27,52.35,52.2,52.21,127100.0,36.1611,36.2164,36.1127,36.1196,127100.0
2010-08-23 12:30:00,52.21,52.32,52.17,52.19,102800.0,36.1196,36.1957,36.0919,36.1057,102800.0
2010-08-23 13:00:00,52.19,52.29,52.13,52.28,86300.0,36.1057,36.1749,36.0642,36.168,86300.0
2010-08-23 13:30:00,52.28,52.31,52.1,52.15,146400.0,36.168,36.1888,36.0435,36.0781,146400.0
2010-08-23 14:00:00,52.15,52.24,52.07,52.1,189400.0,36.0781,36.1403,36.0227,36.0435,189400.0
2010-08-23 14:30:00,52.1,52.19,52.02,52.1,192700.0,36.0435,36.1057,35.9881,36.0435,192700.0
2010-08-23 15:00:00,52.1,52.24,52.07,52.09,252800.0,36.0435,36.1403,36.0227,36.0366,252800.0
2010-08-23 15:30:00,52.1,52.12,51.93,51.95,798900.0,36.0435,36.0573,35.9259,35.9397,798900.0
2010-08-24 09:30:00,51.7,51.7,51.09,51.29,498100.0,35.7667,35.7667,35.3447,35.4831,498100.0
2010-08-24 10:00:00,51.28,51.35,51.0,51.27,474800.0,35.4762,35.5246,35.2825,35.4693,474800.0
2010-08-24 10:30:00,51.27,51.34,51.03,51.15,383400.0,35.4693,35.5177,35.3032,35.3862,383400.0
2010-08-24 11:00:00,51.14,51.33,50.91,51.07,733400.0,35.3793,35.5108,35.2202,35.3309,733400.0
2010-08-24 11:30:00,51.08,51.33,51.06,51.2,251300.0,35.3378,35.5108,35.324,35.4208,251300.0
2010-08-24 12:00:00,51.2,51.38,51.15,51.15,273600.0,35.4208,35.5454,35.3862,35.3862,273600.0
2010-08-24 12:30:00,51.16,51.29,51.15,51.23,179000.0,35.3932,35.4831,35.3862,35.4416,179000.0
2010-08-24 13:00:00,51.23,51.37,51.16,51.36,328000.0,35.4416,35.5384,35.3932,35.5315,328000.0
2010-08-24 13:30:00,51.35,51.35,51.01,51.07,208400.0,35.5246,35.5246,35.2894,35.3309,208400.0
2010-08-24 14:00:00,51.07,51.22,51.06,51.11,207800.0,35.3309,35.4347,35.324,35.3586,207800.0
2010-08-24 14:30:00,51.12,51.28,51.1,51.24,223500.0,35.3655,35.4762,35.3517,35.4485,223500.0
2010-08-24 15:00:00,51.24,51.47,51.21,51.36,477500.0,35.4485,35.6076,35.4278,35.5315,477500.0
2010-08-24 15:30:00,51.36,51.37,51.05,51.08,1235000.0,35.5315,35.5384,35.3171,35.3378,1235000.0
2010-08-25 09:30:00,50.89,51.15,50.76,50.93,405800.0,35.2064,35.3862,35.1164,35.2341,405800.0
2010-08-25 10:00:00,50.92,51.32,50.71,51.1,336900.0,35.2271,35.5039,35.0819,35.3517,336900.0
2010-08-25 10:30:00,51.11,51.4,50.92,51.24,297700.0,35.3586,35.5592,35.2271,35.4485,297700.0
2010-08-25 11:00:00,51.23,51.28,50.88,51.23,286300.0,35.4416,35.4762,35.1995,35.4416,286300.0
2010-08-25 11:30:00,51.22,51.27,51.12,51.25,171900.0,35.4347,35.4693,35.3655,35.4554,171900.0
2010-08-25 12:00:00,51.26,51.45,51.24,51.41,142500.0,35.4623,35.5938,35.4485,35.5661,142500.0
2010-08-25 12:30:00,51.41,51.48,51.15,51.2,147600.0,35.5661,35.6145,35.3862,35.4208,147600.0
2010-08-25 13:00:00,51.19,51.24,51.09,51.12,183200.0,35.4139,35.4485,35.3447,35.3655,183200.0
2010-08-25 13:30:00,51.12,51.28,51.07,51.22,181800.0,35.3655,35.4762,35.3309,35.4347,181800.0
2010-08-25 14:00:00,51.22,51.38,51.2,51.26,131900.0,35.4347,35.5454,35.4208,35.4623,131900.0
2010-08-25 14:30:00,51.26,51.56,51.21,51.54,273100.0,35.4623,35.6699,35.4278,35.6561,273100.0
2010-08-25 15:00:00,51.53,51.64,51.43,51.58,469500.0,35.6491,35.7252,35.58,35.6837,469500.0
2010-08-25 15:30:00,51.59,52.02,51.58,51.84,1472600.0,35.6906,35.9881,35.6837,35.8636,1472600.0
2010-08-26 09:30:00,51.96,52.07,51.25,51.4,382000.0,35.9466,36.0227,35.4554,35.5592,382000.0
2010-08-26 10:00:00,51.39,51.63,51.34,51.43,565300.0,35.5523,35.7183,35.5177,35.58,565300.0
2010-08-26 10:30:00,51.44,51.53,51.25,51.36,293800.0,35.5869,35.6491,35.4554,35.5315,293800.0
2010-08-26 11:00:00,51.36,51.39,51.0,51.08,409000.0,35.5315,35.5523,35.2825,35.3378,409000.0
2010-08-26 11:30:00,51.08,51.15,50.98,51.13,278600.0,35.3378,35.3862,35.2686,35.3724,278600.0
2010-08-26 12:00:00,51.14,51.26,51.09,51.13,183300.0,35.3793,35.4623,35.3447,35.3724,183300.0
2010-08-26 12:30:00,51.14,51.17,50.98,51.17,225100.0,35.3793,35.4001,35.2686,35.4001,225100.0
2010-08-26 13:00:00,51.16,51.21,51.08,51.2,156200.0,35.3932,35.4278,35.3378,35.4208,156200.0
2010-08-26 13:30:00,51.19,51.24,50.94,50.95,173300.0,35.4139,35.4485,35.241,35.2479,173300.0
2010-08-26 14:00:00,50.95,51.01,50.73,50.77,308700.0,35.2479,35.2894,35.0957,35.1234,308700.0
2010-08-26 14:30:00,50.77,50.92,50.76,50.83,447100.0,35.1234,35.2271,35.1164,35.1649,447100.0
2010-08-26 15:00:00,50.83,51.09,50.76,51.02,368000.0,35.1649,35.3447,35.1164,35.2963,368000.0
2010-08-26 15:30:00,51.02,51.24,50.91,50.93,948000.0,35.2963,35.4485,35.2202,35.2341,948000.0
2010-08-27 09:30:00,51.0,51.47,50.54,50.6,489200.0,35.2825,35.6076,34.9642,35.0058,489200.0
2010-08-27 10:00:00,50.6,51.44,50.26,51.35,926300.0,35.0058,35.5869,34.7705,35.5246,926300.0
2010-08-27 10:30:00,51.34,51.49,51.04,51.22,366700.0,35.5177,35.6215,35.3102,35.4347,366700.0
2010-08-27 11:00:00,51.22,51.91,51.17,51.88,468500.0,35.4347,35.912,35.4001,35.8913,468500.0
2010-08-27 11:30:00,51.92,52.0,51.69,51.97,524300.0,35.9189,35.9743,35.7598,35.9535,524300.0
2010-08-27 12:00:00,51.97,52.13,51.9,52.13,406600.0,35.9535,36.0642,35.9051,36.0642,406600.0
2010-08-27 12:30:00,52.12,52.21,52.0,52.03,319900.0,36.0573,36.1196,35.9743,35.995,319900.0
2010-08-27 13:00:00,52.03,52.3,52.02,52.3,349500.0,35.995,36.1818,35.9881,36.1818,349500.0
2010-08-27 13:30:00,52.29,52.41,52.23,52.4,597200.0,36.1749,36.2579,36.1334,36.251,597200.0
2010-08-27 14:00:00,52.39,52.39,52.2,52.26,464400.0,36.2441,36.2441,36.1127,36.1542,464400.0
2010-08-27 14:30:00,52.26,52.4,52.22,52.25,334300.0,36.1542,36.251,36.1265,36.1472,334300.0
2010-08-27 15:00:00,52.26,52.29,52.05,52.22,358300.0,36.1542,36.1749,36.0089,36.1265,358300.0
2010-08-27 15:30:00,52.22,52.24,52.07,52.08,1012900.0,36.1265,36.1403,36.0227,36.0296,1012900.0
2010-08-30 09:30:00,51.72,52.35,51.72,52.32,286700.0,35.7806,36.2164,35.7806,36.1957,286700.0
2010-08-30 10:00:00,52.33,52.35,52.22,52.31,358500.0,36.2026,36.2164,36.1265,36.1888,358500.0
2010-08-30 10:30:00,52.31,52.45,52.24,52.37,210800.0,36.1888,36.2856,36.1403,36.2303,210800.0
2010-08-30 11:00:00,52.38,52.57,52.33,52.56,251400.0,36.2372,36.3686,36.2026,36.3617,251400.0
2010-08-30 11:30:00,52.57,52.58,52.29,52.36,209600.0,36.3686,36.3755,36.1749,36.2233,209600.0
2010-08-30 12:00:00,52.37,52.39,52.05,52.12,220800.0,36.2303,36.2441,36.0089,36.0573,220800.0
2010-08-30 12:30:00,52.12,52.2,52.06,52.15,201500.0,36.0573,36.1127,36.0158,36.0781,201500.0
2010-08-30 13:00:00,52.15,52.29,51.89,51.99,164100.0,36.0781,36.1749,35.8982,35.9674,164100.0
2010-08-30 13:30:00,51.99,52.13,51.98,52.0,152500.0,35.9674,36.0642,35.9605,35.9743,152500.0
2010-08-30 14:00:00,51.99,52.19,51.97,52.15,271000.0,35.9674,36.1057,35.9535,36.0781,271000.0
2010-08-30 14:30:00,52.15,52.23,52.05,52.07,161000.0,36.0781,36.1334,36.0089,36.0227,161000.0
2010-08-30 15:00:00,52.07,52.1,51.82,51.83,403500.0,36.0227,36.0435,35.8498,35.8567,403500.0
2010-08-30 15:30:00,51.84,51.94,51.64,51.64,945200.0,35.8636,35.9328,35.7252,35.7252,945200.0
2010-08-31 09:30:00,51.4,51.51,51.0,51.26,717000.0,35.5592,35.6353,35.2825,35.4623,717000.0
2010-08-31 10:00:00,51.26,51.66,51.25,51.53,359700.0,35.4623,35.7391,35.4554,35.6491,359700.0
2010-08-31 10:30:00,51.53,51.57,51.25,51.39,244400.0,35.6491,35.6768,35.4554,35.5523,244400.0
2010-08-31 11:00:00,51.39,51.44,51.21,51.4,246500.0,35.5523,35.5869,35.4278,35.5592,246500.0
2010-08-31 11:30:00,51.39,51.46,51.29,51.38,201400.0,35.5523,35.6007,35.4831,35.5454,201400.0
2010-08-31 12:00:00,51.38,51.43,51.24,51.35,114400.0,35.5454,35.58,35.4485,35.5246,114400.0
2010-08-31 12:30:00,51.35,51.49,51.2,51.2,142000.0,35.5246,35.6215,35.4208,35.4208,142000.0
2010-08-31 13:00:00,51.2,51.32,51.15,51.23,224900.0,35.4208,35.5039,35.3862,35.4416,224900.0
2010-08-31 13:30:00,51.23,51.38,51.22,51.25,193400.0,35.4416,35.5454,35.4347,35.4554,193400.0
2010-08-31 14:00:00,51.24,51.3,51.08,51.14,393400.0,35.4485,35.49,35.3378,35.3793,393400.0
2010-08-31 14:30:00,51.13,51.18,50.98,50.99,358100.0,35.3724,35.407,35.2686,35.2756,358100.0
2010-08-31 15:00:00,50.98,51.1,50.86,50.9,321700.0,35.2686,35.3517,35.1856,35.2133,321700.0
2010-08-31 15:30:00,50.9,51.1,50.85,51.05,957600.0,35.2133,35.3517,35.1787,35.3171,957600.0
2010-09-01 09:30:00,51.61,52.11,51.28,52.09,633900.0,35.7045,36.0504,35.4762,36.0366,633900.0
2010-09-01 10:00:00,52.08,52.65,52.06,52.55,541700.0,36.0296,36.424,36.0158,36.3548,541700.0
2010-09-01 10:30:00,52.56,52.69,52.39,52.58,336700.0,36.3617,36.4516,36.2441,36.3755,336700.0
2010-09-01 11:00:00,52.57,52.75,52.53,52.58,244600.0,36.3686,36.4932,36.341,36.3755,244600.0
2010-09-01 11:30:00,52.57,52.71,52.57,52.62,230900.0,36.3686,36.4655,36.3686,36.4032,230900.0
2010-09-01 12:00:00,52.63,52.66,52.48,52.53,145100.0,36.4101,36.4309,36.3064,36.341,145100.0
2010-09-01 12:30:00,52.53,52.55,52.44,52.52,155900.0,36.341,36.3548,36.2787,36.334,155900.0
2010-09-01 13:00:00,52.51,52.58,52.45,52.55,184500.0,36.3271,36.3755,36.2856,36.3548,184500.0
2010-09-01 13:30:00,52.55,52.67,52.52,52.6,214100.0,36.3548,36.4378,36.334,36.3894,214100.0
2010-09-01 14:00:00,52.59,52.62,52.45,52.46,238800.0,36.3825,36.4032,36.2856,36.2925,238800.0
2010-09-01 14:30:00,52.46,52.55,52.39,52.45,194700.0,36.2925,36.3548,36.2441,36.2856,194700.0
2010-09-01 15:00:00,52.44,52.53,52.31,52.41,240900.0,36.2787,36.341,36.1888,36.2579,240900.0
2010-09-01 15:30:00,52.41,52.63,52.35,52.57,778900.0,36.2579,36.4101,36.2164,36.3686,778900.0
2010-09-02 09:30:00,52.59,52.66,52.2,52.55,271900.0,36.3825,36.4309,36.1127,36.3548,271900.0
2010-09-02 10:00:00,52.56,52.64,52.37,52.52,234400.0,36.3617,36.4171,36.2303,36.334,234400.0
2010-09-02 10:30:00,52.52,52.54,52.27,52.3,164100.0,36.334,36.3479,36.1611,36.1818,164100.0
2010-09-02 11:00:00,52.3,52.39,52.18,52.3,216000.0,36.1818,36.2441,36.0988,36.1818,216000.0
2010-09-02 11:30:00,52.3,52.38,52.27,52.32,114600.0,36.1818,36.2372,36.1611,36.1957,114600.0
2010-09-02 12:00:00,52.31,52.42,52.3,52.42,110700.0,36.1888,36.2649,36.1818,36.2649,110700.0
2010-09-02 12:30:00,52.41,52.5,52.32,52.36,155200.0,36.2579,36.3202,36.1957,36.2233,155200.0
2010-09-02 13:00:00,52.37,52.39,52.18,52.24,166100.0,36.2303,36.2441,36.0988,36.1403,166100.0
2010-09-02 13:30:00,52.24,52.4,52.22,52.34,142800.0,36.1403,36.251,36.1265,36.2095,142800.0
2010-09-02 14:00:00,52.35,52.5,52.32,52.36,155000.0,36.2164,36.3202,36.1957,36.2233,155000.0
2010-09-02 14:30:00,52.37,52.43,52.31,52.42,150500.0,36.2303,36.2718,36.1888,36.2649,150500.0
2010-09-02 15:00:00,52.42,52.42,52.31,52.39,225100.0,36.2649,36.2649,36.1888,36.2441,225100.0
2010-09-02 15:30:00,52.39,52.51,52.36,52.51,883900.0,36.2441,36.3271,36.2233,36.3271,883900.0
2010-09-03 09:30:00,52.62,53.07,52.57,52.95,537600.0,36.4032,36.7145,36.3686,36.6315,537600.0
2010-09-03 10:00:00,52.94,53.01,52.67,52.73,356000.0,36.6246,36.673,36.4378,36.4793,356000.0
2010-09-03 10:30:00,52.74,52.86,52.65,52.81,472900.0,36.4862,36.5693,36.424,36.5347,472900.0
2010-09-03 11:00:00,52.81,52.85,52.7,52.73,469000.0,36.5347,36.5623,36.4586,36.4793,469000.0
2010-09-03 11:30:00,52.73,52.77,52.57,52.69,298200.0,36.4793,36.507,36.3686,36.4516,298200.0
2010-09-03 12:00:00,52.68,52.72,52.58,52.59,125000.0,36.4447,36.4724,36.3755,36.3825,125000.0
2010-09-03 12:30:00,52.59,52.81,52.58,52.75,183400.0,36.3825,36.5347,36.3755,36.4932,183400.0
2010-09-03 13:00:00,52.74,52.8,52.67,52.72,227500.0,36.4862,36.5277,36.4378,36.4724,227500.0
2010-09-03 13:30:00,52.72,52.93,52.7,52.9,316200.0,36.4724,36.6177,36.4586,36.5969,316200.0
2010-09-03 14:00:00,52.9,52.93,52.82,52.84,329800.0,36.5969,36.6177,36.5416,36.5554,329800.0
2010-09-03 14:30:00,52.85,52.96,52.79,52.8,244800.0,36.5623,36.6384,36.5208,36.5277,244800.0
2010-09-03 15:00:00,52.8,52.85,52.74,52.81,273400.0,36.5277,36.5623,36.4862,36.5347,273400.0
2010-09-03 15:30:00,52.81,52.97,52.72,52.91,1002000.0,36.5347,36.6454,36.4724,36.6038,1002000.0
2010-09-07 09:30:00,52.65,52.87,52.46,52.48,308400.0,36.424,36.5762,36.2925,36.3064,308400.0
2010-09-07 10:00:00,52.48,52.68,52.39,52.68,152300.0,36.3064,36.4447,36.2441,36.4447,152300.0
2010-09-07 10:30:00,52.67,52.7,52.55,52.64,104100.0,36.4378,36.4586,36.3548,36.4171,104100.0
2010-09-07 11:00:00,52.65,52.75,52.53,52.67,176000.0,36.424,36.4932,36.341,36.4378,176000.0
2010-09-07 11:30:00,52.66,52.78,52.51,52.68,126100.0,36.4309,36.5139,36.3271,36.4447,126100.0
2010-09-07 12:00:00,52.67,52.77,52.51,52.55,92700.0,36.4378,36.507,36.3271,36.3548,92700.0
2010-09-07 12:30:00,52.54,52.54,52.38,52.44,135700.0,36.3479,36.3479,36.2372,36.2787,135700.0
2010-09-07 13:00:00,52.45,52.47,52.36,52.41,110000.0,36.2856,36.2994,36.2233,36.2579,110000.0
2010-09-07 13:30:00,52.4,52.73,52.4,52.7,188400.0,36.251,36.4793,36.251,36.4586,188400.0
2010-09-07 14:00:00,52.69,52.72,52.57,52.6,129600.0,36.4516,36.4724,36.3686,36.3894,129600.0
2010-09-07 14:30:00,52.59,52.62,52.31,52.37,110300.0,36.3825,36.4032,36.1888,36.2303,110300.0
2010-09-07 15:00:00,52.36,52.44,52.33,52.42,212600.0,36.2233,36.2787,36.2026,36.2649,212600.0
2010-09-07 15:30:00,52.42,52.58,52.4,52.51,536400.0,36.2649,36.3755,36.251,36.3271,536400.0
2010-09-08 09:30:00,52.52,52.83,52.26,52.75,336900.0,36.334,36.5485,36.1542,36.4932,336900.0
2010-09-08 10:00:00,52.75,52.77,52.5,52.62,367900.0,36.4932,36.507,36.3202,36.4032,367900.0
2010-09-08 10:30:00,52.62,52.68,52.49,52.52,464400.0,36.4032,36.4447,36.3133,36.334,464400.0
2010-09-08 11:00:00,52.53,52.82,52.52,52.82,180100.0,36.341,36.5416,36.334,36.5416,180100.0
2010-09-08 11:30:00,52.82,52.85,52.74,52.82,345700.0,36.5416,36.5623,36.4862,36.5416,345700.0
2010-09-08 12:00:00,52.82,52.91,52.78,52.91,219300.0,36.5416,36.6038,36.5139,36.6038,219300.0
2010-09-08 12:30:00,52.9,53.1,52.8,53.04,166400.0,36.5969,36.7353,36.5277,36.6938,166400.0
2010-09-08 13:00:00,53.04,53.1,52.94,53.06,200700.0,36.6938,36.7353,36.6246,36.7076,200700.0
2010-09-08 13:30:00,53.06,53.12,52.89,52.96,251600.0,36.7076,36.7491,36.59,36.6384,251600.0
2010-09-08 14:00:00,52.96,53.01,52.87,52.96,543400.0,36.6384,36.673,36.5762,36.6384,543400.0
2010-09-08 14:30:00,52.96,53.14,52.93,53.1,229600.0,36.6384,36.763,36.6177,36.7353,229600.0
2010-09-08 15:00:00,53.1,53.14,53.0,53.03,317000.0,36.7353,36.763,36.6661,36.6869,317000.0
2010-09-08 15:30:00,53.02,53.1,52.88,52.95,707100.0,36.6799,36.7353,36.5831,36.6315,707100.0
2010-09-09 09:30:00,53.32,53.5,53.18,53.48,467100.0,36.8875,37.012,36.7906,36.9982,467100.0
2010-09-09 10:00:00,53.47,53.62,53.46,53.6,350900.0,36.9913,37.095,36.9843,37.0812,350900.0
2010-09-09 10:30:00,53.6,53.66,53.53,53.54,242600.0,37.0812,37.1227,37.0328,37.0397,242600.0
2010-09-09 11:00:00,53.53,53.84,53.53,53.84,441200.0,37.0328,37.2472,37.0328,37.2472,441200.0
2010-09-09 11:30:00,53.83,53.9,53.7,53.71,207700.0,37.2403,37.2887,37.1504,37.1573,207700.0
2010-09-09 12:00:00,53.71,53.82,53.7,53.74,116400.0,37.1573,37.2334,37.1504,37.178,116400.0
2010-09-09 12:30:00,53.74,53.77,53.64,53.74,113800.0,37.178,37.1988,37.1089,37.178,113800.0
2010-09-09 13:00:00,53.74,53.82,53.73,53.75,253800.0,37.178,37.2334,37.1711,37.185,253800.0
2010-09-09 13:30:00,53.75,53.86,53.69,53.74,242900.0,37.185,37.2611,37.1435,37.178,242900.0
2010-09-09 14:00:00,53.74,53.82,53.64,53.71,237100.0,37.178,37.2334,37.1089,37.1573,237100.0
2010-09-09 14:30:00,53.69,53.82,53.67,53.79,192100.0,37.1435,37.2334,37.1296,37.2126,192100.0
2010-09-09 15:00:00,53.79,53.88,53.75,53.86,298300.0,37.2126,37.2749,37.185,37.2611,298300.0
2010-09-09 15:30:00,53.86,53.89,53.79,53.8,1115100.0,37.2611,37.2818,37.2126,37.2196,1115100.0
2010-09-10 09:30:00,53.86,54.39,53.7,54.19,405300.0,37.2611,37.6277,37.1504,37.4894,405300.0
2010-09-10 10:00:00,54.19,54.23,54.06,54.11,236900.0,37.4894,37.517,37.3994,37.434,236900.0
2010-09-10 10:30:00,54.1,54.15,54.0,54.05,294000.0,37.4271,37.4617,37.3579,37.3925,294000.0
2010-09-10 11:00:00,54.05,54.21,53.96,54.2,181000.0,37.3925,37.5032,37.3302,37.4963,181000.0
2010-09-10 11:30:00,54.21,54.26,54.1,54.22,201200.0,37.5032,37.5378,37.4271,37.5101,201200.0
2010-09-10 12:00:00,54.22,54.22,54.02,54.12,177500.0,37.5101,37.5101,37.3718,37.4409,177500.0
2010-09-10 12:30:00,54.11,54.37,54.08,54.29,294400.0,37.434,37.6139,37.4133,37.5585,294400.0
2010-09-10 13:00:00,54.29,54.38,54.29,54.35,220300.0,37.5585,37.6208,37.5585,37.6001,220300.0
2010-09-10 13:30:00,54.35,54.6,54.34,54.52,296900.0,37.6001,37.773,37.5931,37.7177,296900.0
2010-09-10 14:00:00,54.52,54.62,54.43,54.45,460800.0,37.7177,37.7868,37.6554,37.6692,460800.0
2010-09-10 14:30:00,54.45,54.46,54.26,54.3,436500.0,37.6692,37.6762,37.5378,37.5655,436500.0
2010-09-10 15:00:00,54.3,54.43,54.26,54.33,289400.0,37.5655,37.6554,37.5378,37.5862,289400.0
2010-09-10 15:30:00,54.33,54.49,54.26,54.36,908600.0,37.5862,37.6969,37.5378,37.607,908600.0
2010-09-13 09:30:00,54.74,54.75,54.28,54.38,490600.0,37.8699,37.8768,37.5516,37.6208,490600.0
2010-09-13 10:00:00,54.39,54.51,54.37,54.43,256100.0,37.6277,37.7107,37.6139,37.6554,256100.0
2010-09-13 10:30:00,54.43,54.52,54.28,54.33,275800.0,37.6554,37.7177,37.5516,37.5862,275800.0
2010-09-13 11:00:00,54.33,54.36,54.17,54.23,251900.0,37.5862,37.607,37.4755,37.517,251900.0
2010-09-13 11:30:00,54.24,54.3,54.15,54.23,243100.0,37.524,37.5655,37.4617,37.517,243100.0
2010-09-13 12:00:00,54.23,54.32,54.19,54.23,346700.0,37.517,37.5793,37.4894,37.517,346700.0
2010-09-13 12:30:00,54.23,54.32,54.1,54.15,353600.0,37.517,37.5793,37.4271,37.4617,353600.0
2010-09-13 13:00:00,54.15,54.31,54.15,54.28,264600.0,37.4617,37.5724,37.4617,37.5516,264600.0
2010-09-13 13:30:00,54.28,54.28,54.2,54.24,233700.0,37.5516,37.5516,37.4963,37.524,233700.0
2010-09-13 14:00:00,54.24,54.27,54.12,54.26,235700.0,37.524,37.5447,37.4409,37.5378,235700.0
2010-09-13 14:30:00,54.26,54.28,54.18,54.26,211800.0,37.5378,37.5516,37.4824,37.5378,211800.0
2010-09-13 15:00:00,54.25,54.34,54.15,54.32,262600.0,37.5309,37.5931,37.4617,37.5793,262600.0
2010-09-13 15:30:00,54.32,54.43,54.29,54.4,642700.0,37.5793,37.6554,37.5585,37.6346,642700.0
2010-09-14 09:30:00,54.78,54.85,54.12,54.39,514600.0,37.8975,37.946,37.4409,37.6277,514600.0
2010-09-14 10:00:00,54.4,54.44,54.25,54.28,267300.0,37.6346,37.6623,37.5309,37.5516,267300.0
2010-09-14 10:30:00,54.27,54.5,54.18,54.46,226900.0,37.5447,37.7038,37.4824,37.6762,226900.0
2010-09-14 11:00:00,54.45,54.65,54.44,54.56,175700.0,37.6692,37.8076,37.6623,37.7453,175700.0
2010-09-14 11:30:00,54.56,54.81,54.56,54.73,462300.0,37.7453,37.9183,37.7453,37.8629,462300.0
2010-09-14 12:00:00,54.73,54.94,54.73,54.92,171300.0,37.8629,38.0082,37.8629,37.9944,171300.0
2010-09-14 12:30:00,54.91,54.97,54.79,54.85,290700.0,37.9875,38.029,37.9045,37.946,290700.0
2010-09-14 13:00:00,54.85,54.94,54.84,54.9,387900.0,37.946,38.0082,37.939,37.9805,387900.0
2010-09-14 13:30:00,54.91,54.96,54.86,54.93,410100.0,37.9875,38.0221,37.9529,38.0013,410100.0
2010-09-14 14:00:00,54.92,54.96,54.72,54.73,990300.0,37.9944,38.0221,37.856,37.8629,990300.0
2010-09-14 14:30:00,54.73,54.84,54.62,54.63,466100.0,37.8629,37.939,37.7868,37.7938,466100.0
2010-09-14 15:00:00,54.62,54.75,54.57,54.69,409000.0,37.7868,37.8768,37.7523,37.8353,409000.0
2010-09-14 15:30:00,54.7,54.71,54.46,54.51,1171300.0,37.8422,37.8491,37.6762,37.7107,1171300.0
2010-09-15 09:30:00,54.22,54.65,54.07,54.62,443800.0,37.5101,37.8076,37.4063,37.7868,443800.0
2010-09-15 10:00:00,54.61,54.91,54.57,54.85,266200.0,37.7799,37.9875,37.7523,37.946,266200.0
2010-09-15 10:30:00,54.86,55.13,54.81,55.12,388600.0,37.9529,38.1397,37.9183,38.1327,388600.0
2010-09-15 11:00:00,55.13,55.19,54.99,55.04,219000.0,38.1397,38.1812,38.0428,38.0774,219000.0
2010-09-15 11:30:00,55.04,55.18,54.93,55.14,221400.0,38.0774,38.1743,38.0013,38.1466,221400.0
2010-09-15 12:00:00,55.15,55.28,55.15,55.22,223700.0,38.1535,38.2434,38.1535,38.2019,223700.0
2010-09-15 12:30:00,55.21,55.37,55.21,55.28,195100.0,38.195,38.3057,38.195,38.2434,195100.0
2010-09-15 13:00:00,55.27,55.3,55.16,55.16,251000.0,38.2365,38.2573,38.1604,38.1604,251000.0
2010-09-15 13:30:00,55.17,55.26,55.12,55.18,229400.0,38.1673,38.2296,38.1327,38.1743,229400.0
2010-09-15 14:00:00,55.19,55.23,55.15,55.18,187100.0,38.1812,38.2088,38.1535,38.1743,187100.0
2010-09-15 14:30:00,55.18,55.27,55.14,55.22,408300.0,38.1743,38.2365,38.1466,38.2019,408300.0
2010-09-15 15:00:00,55.22,55.4,55.2,55.32,474000.0,38.2019,38.3265,38.1881,38.2711,474000.0
2010-09-15 15:30:00,55.32,55.41,55.27,55.32,909500.0,38.2711,38.3334,38.2365,38.2711,909500.0
2010-09-16 09:30:00,55.03,55.22,54.77,54.99,523700.0,38.0705,38.2019,37.8906,38.0428,523700.0
2010-09-16 10:00:00,55.0,55.1,54.77,54.99,398400.0,38.0497,38.1189,37.8906,38.0428,398400.0
2010-09-16 10:30:00,54.99,55.05,54.9,54.95,230200.0,38.0428,38.0843,37.9805,38.0151,230200.0
2010-09-16 11:00:00,54.95,55.0,54.78,54.87,250000.0,38.0151,38.0497,37.8975,37.9598,250000.0
2010-09-16 11:30:00,54.87,54.97,54.82,54.93,118000.0,37.9598,38.029,37.9252,38.0013,118000.0
2010-09-16 12:00:00,54.93,54.97,54.8,54.91,189500.0,38.0013,38.029,37.9114,37.9875,189500.0
2010-09-16 12:30:00,54.91,55.02,54.91,54.98,121500.0,37.9875,38.0636,37.9875,38.0359,121500.0
2010-09-16 13:00:00,54.97,54.99,54.86,54.92,155700.0,38.029,38.0428,37.9529,37.9944,155700.0
2010-09-16 13:30:00,54.92,54.92,54.81,54.88,132000.0,37.9944,37.9944,37.9183,37.9667,132000.0
2010-09-16 14:00:00,54.88,55.0,54.85,54.95,213300.0,37.9667,38.0497,37.946,38.0151,213300.0
2010-09-16 14:30:00,54.96,54.97,54.84,54.89,205800.0,38.0221,38.029,37.939,37.9736,205800.0
2010-09-16 15:00:00,54.89,55.05,54.85,54.99,311800.0,37.9736,38.0843,37.946,38.0428,311800.0
2010-09-16 15:30:00,54.99,55.13,54.96,55.11,598200.0,38.0428,38.1397,38.0221,38.1258,598200.0
2010-09-17 09:30:00,55.18,55.43,55.12,55.33,2135500.0,38.1743,38.3472,38.1327,38.278,2135500.0
2010-09-17 10:00:00,55.3,55.33,55.03,55.16,551700.0,38.2573,38.278,38.0705,38.1604,551700.0
2010-09-17 10:30:00,55.15,55.24,55.0,55.05,337200.0,38.1535,38.2158,38.0497,38.0843,337200.0
2010-09-17 11:00:00,55.04,55.21,55.02,55.1,309300.0,38.0774,38.195,38.0636,38.1189,309300.0
2010-09-17 11:30:00,55.1,55.18,55.02,55.14,207700.0,38.1189,38.1743,38.0636,38.1466,207700.0
2010-09-17 12:00:00,55.13,55.21,55.12,55.2,192200.0,38.1397,38.195,38.1327,38.1881,192200.0
2010-09-17 12:30:00,55.2,55.25,55.06,55.09,138500.0,38.1881,38.2227,38.0912,38.112,138500.0
2010-09-17 13:00:00,55.08,55.18,55.06,55.11,144400.0,38.1051,38.1743,38.0912,38.1258,144400.0
2010-09-17 13:30:00,55.13,55.19,55.1,55.16,231300.0,38.1397,38.1812,38.1189,38.1604,231300.0
2010-09-17 14:00:00,55.17,55.19,55.09,55.15,138500.0,38.1673,38.1812,38.112,38.1535,138500.0
2010-09-17 14:30:00,55.16,55.22,55.11,55.14,234800.0,38.1604,38.2019,38.1258,38.1466,234800.0
2010-09-17 15:00:00,55.13,55.18,55.0,55.08,298900.0,38.1397,38.1743,38.0497,38.1051,298900.0
2010-09-17 15:30:00,55.08,55.26,55.08,55.21,656300.0,38.1051,38.2296,38.1051,38.195,656300.0
2010-09-20 09:30:00,55.19,55.36,55.0,55.02,603800.0,38.1812,38.2988,38.0497,38.0636,603800.0
2010-09-20 10:00:00,55.04,55.34,54.97,55.24,328900.0,38.0774,38.2849,38.029,38.2158,328900.0
2010-09-20 10:30:00,55.22,55.39,55.17,55.32,251700.0,38.2019,38.3195,38.1673,38.2711,251700.0
2010-09-20 11:00:00,55.33,55.39,55.27,55.38,217200.0,38.278,38.3195,38.2365,38.3126,217200.0
2010-09-20 11:30:00,55.39,55.51,55.34,55.49,187300.0,38.3195,38.4026,38.2849,38.3887,187300.0
2010-09-20 12:00:00,55.49,55.56,55.45,55.52,210900.0,38.3887,38.4371,38.361,38.4095,210900.0
2010-09-20 12:30:00,55.52,55.54,55.48,55.5,251600.0,38.4095,38.4233,38.3818,38.3956,251600.0
2010-09-20 13:00:00,55.51,55.62,55.49,55.59,221700.0,38.4026,38.4787,38.3887,38.4579,221700.0
2010-09-20 13:30:00,55.58,55.82,55.57,55.81,378300.0,38.451,38.617,38.4441,38.6101,378300.0
2010-09-20 14:00:00,55.8,55.95,55.76,55.94,384000.0,38.6032,38.707,38.5755,38.7,384000.0
2010-09-20 14:30:00,55.95,56.0,55.91,55.93,374400.0,38.707,38.7415,38.6793,38.6931,374400.0
2010-09-20 15:00:00,55.94,56.0,55.87,55.93,493500.0,38.7,38.7415,38.6516,38.6931,493500.0
2010-09-20 15:30:00,55.93,56.08,55.89,56.0,1405000.0,38.6931,38.7969,38.6654,38.7415,1405000.0
2010-09-21 09:30:00,55.88,55.98,55.5,55.74,546800.0,38.6585,38.7277,38.3956,38.5617,546800.0
2010-09-21 10:00:00,55.73,55.84,55.68,55.76,313600.0,38.5548,38.6309,38.5202,38.5755,313600.0
2010-09-21 10:30:00,55.76,55.79,55.64,55.75,291200.0,38.5755,38.5963,38.4925,38.5686,291200.0
2010-09-21 11:00:00,55.76,55.78,55.65,55.67,267400.0,38.5755,38.5893,38.4994,38.5132,267400.0
2010-09-21 11:30:00,55.67,55.88,55.65,55.81,203000.0,38.5132,38.6585,38.4994,38.6101,203000.0
2010-09-21 12:00:00,55.81,55.81,55.65,55.68,245500.0,38.6101,38.6101,38.4994,38.5202,245500.0
2010-09-21 12:30:00,55.67,55.76,55.66,55.71,166300.0,38.5132,38.5755,38.5063,38.5409,166300.0
2010-09-21 13:00:00,55.72,55.72,55.62,55.67,238600.0,38.5478,38.5478,38.4787,38.5132,238600.0
2010-09-21 13:30:00,55.67,55.7,55.6,55.64,161100.0,38.5132,38.534,38.4648,38.4925,161100.0
2010-09-21 14:00:00,55.65,55.79,55.34,55.75,406200.0,38.4994,38.5963,38.2849,38.5686,406200.0
2010-09-21 14:30:00,55.75,56.0,55.66,55.74,463800.0,38.5686,38.7415,38.5063,38.5617,463800.0
2010-09-21 15:00:00,55.75,55.81,55.65,55.68,404000.0,38.5686,38.6101,38.4994,38.5202,404000.0
2010-09-21 15:30:00,55.67,55.78,55.45,55.75,919500.0,38.5132,38.5893,38.361,38.5686,919500.0
2010-09-22 09:30:00,55.75,56.84,55.51,56.46,732200.0,38.5686,39.3227,38.4026,39.0598,732200.0
2010-09-22 10:00:00,56.44,56.57,56.29,56.45,390900.0,39.0459,39.1359,38.9422,39.0529,390900.0
2010-09-22 10:30:00,56.45,56.49,56.24,56.4,335400.0,39.0529,39.0805,38.9076,39.0183,335400.0
2010-09-22 11:00:00,56.39,56.47,56.24,56.32,251900.0,39.0114,39.0667,38.9076,38.9629,251900.0
2010-09-22 11:30:00,56.31,56.39,56.19,56.22,230600.0,38.956,39.0114,38.873,38.8937,230600.0
2010-09-22 12:00:00,56.22,56.33,56.15,56.32,183100.0,38.8937,38.9698,38.8453,38.9629,183100.0
2010-09-22 12:30:00,56.31,56.35,56.16,56.21,121300.0,38.956,38.9837,38.8522,38.8868,121300.0
2010-09-22 13:00:00,56.21,56.28,56.07,56.11,172400.0,38.8868,38.9353,38.79,38.8176,172400.0
2010-09-22 13:30:00,56.11,56.26,56.11,56.18,155800.0,38.8176,38.9214,38.8176,38.8661,155800.0
2010-09-22 14:00:00,56.19,56.29,56.13,56.25,211900.0,38.873,38.9422,38.8315,38.9145,211900.0
2010-09-22 14:30:00,56.24,56.49,56.23,56.48,303900.0,38.9076,39.0805,38.9007,39.0736,303900.0
2010-09-22 15:00:00,56.47,56.49,56.31,56.35,333300.0,39.0667,39.0805,38.956,38.9837,333300.0
2010-09-22 15:30:00,56.34,56.48,56.25,56.27,1271500.0,38.9768,39.0736,38.9145,38.9283,1271500.0
2010-09-23 09:30:00,55.89,56.44,55.7,56.18,406000.0,38.6654,39.0459,38.534,38.8661,406000.0
2010-09-23 10:00:00,56.2,56.39,56.18,56.29,437000.0,38.8799,39.0114,38.8661,38.9422,437000.0
2010-09-23 10:30:00,56.3,56.41,56.12,56.18,319500.0,38.9491,39.0252,38.8246,38.8661,319500.0
2010-09-23 11:00:00,56.18,56.22,56.06,56.21,435700.0,38.8661,38.8937,38.7831,38.8868,435700.0
2010-09-23 11:30:00,56.21,56.3,56.16,56.19,184300.0,38.8868,38.9491,38.8522,38.873,184300.0
2010-09-23 12:00:00,56.19,56.25,56.15,56.22,184100.0,38.873,38.9145,38.8453,38.8937,184100.0
2010-09-23 12:30:00,56.22,56.29,56.18,56.22,114700.0,38.8937,38.9422,38.8661,38.8937,114700.0
2010-09-23 13:00:00,56.23,56.28,56.17,56.18,133900.0,38.9007,38.9353,38.8592,38.8661,133900.0
2010-09-23 13:30:00,56.18,56.21,56.11,56.15,150700.0,38.8661,38.8868,38.8176,38.8453,150700.0
2010-09-23 14:00:00,56.16,56.23,56.12,56.13,148100.0,38.8522,38.9007,38.8246,38.8315,148100.0
2010-09-23 14:30:00,56.13,56.19,55.97,56.01,333600.0,38.8315,38.873,38.7208,38.7485,333600.0
2010-09-23 15:00:00,56.01,56.02,55.77,55.77,427900.0,38.7485,38.7554,38.5824,38.5824,427900.0
2010-09-23 15:30:00,55.77,55.87,55.66,55.76,1042300.0,38.5824,38.6516,38.5063,38.5755,1042300.0
2010-09-24 09:30:00,55.66,56.11,55.3,56.03,827400.0,38.5063,38.8176,38.2573,38.7623,827400.0
2010-09-24 10:00:00,56.01,56.22,55.87,56.21,497000.0,38.7485,38.8937,38.6516,38.8868,497000.0
2010-09-24 10:30:00,56.21,56.37,56.1,56.15,327700.0,38.8868,38.9975,38.8107,38.8453,327700.0
2010-09-24 11:00:00,56.15,56.3,56.12,56.2,246100.0,38.8453,38.9491,38.8246,38.8799,246100.0
2010-09-24 11:30:00,56.21,56.25,56.1,56.1,257600.0,38.8868,38.9145,38.8107,38.8107,257600.0
2010-09-24 12:00:00,56.11,56.11,55.85,55.93,231300.0,38.8176,38.8176,38.6378,38.6931,231300.0
2010-09-24 12:30:00,55.94,56.2,55.89,56.06,241100.0,38.7,38.8799,38.6654,38.7831,241100.0
2010-09-24 13:00:00,56.06,56.24,56.05,56.22,156400.0,38.7831,38.9076,38.7761,38.8937,156400.0
2010-09-24 13:30:00,56.22,56.23,56.01,56.01,325800.0,38.8937,38.9007,38.7485,38.7485,325800.0
2010-09-24 14:00:00,56.02,56.12,55.99,56.08,223500.0,38.7554,38.8246,38.7346,38.7969,223500.0
2010-09-24 14:30:00,56.08,56.22,56.08,56.15,243200.0,38.7969,38.8937,38.7969,38.8453,243200.0
2010-09-24 15:00:00,56.15,56.25,56.12,56.19,270200.0,38.8453,38.9145,38.8246,38.873,270200.0
2010-09-24 15:30:00,56.19,56.33,56.14,56.33,842900.0,38.873,38.9698,38.8384,38.9698,842900.0
2010-09-27 09:30:00,55.94,56.32,55.88,56.11,441300.0,38.7,38.9629,38.6585,38.8176,441300.0
2010-09-27 10:00:00,56.11,56.25,56.03,56.23,244300.0,38.8176,38.9145,38.7623,38.9007,244300.0
2010-09-27 10:30:00,56.22,56.32,56.11,56.25,255800.0,38.8937,38.9629,38.8176,38.9145,255800.0
2010-09-27 11:00:00,56.25,56.38,56.24,56.33,247900.0,38.9145,39.0044,38.9076,38.9698,247900.0
2010-09-27 11:30:00,56.34,56.43,56.25,56.26,117100.0,38.9768,39.039,38.9145,38.9214,117100.0
2010-09-27 12:00:00,56.25,56.3,56.1,56.14,228200.0,38.9145,38.9491,38.8107,38.8384,228200.0
2010-09-27 12:30:00,56.13,56.13,55.99,55.99,209500.0,38.8315,38.8315,38.7346,38.7346,209500.0
2010-09-27 13:00:00,55.99,56.1,55.97,55.99,269900.0,38.7346,38.8107,38.7208,38.7346,269900.0
2010-09-27 13:30:00,56.0,56.08,55.98,56.04,254100.0,38.7415,38.7969,38.7277,38.7692,254100.0
2010-09-27 14:00:00,56.04,56.1,55.99,56.05,167800.0,38.7692,38.8107,38.7346,38.7761,167800.0
2010-09-27 14:30:00,56.06,56.08,55.91,55.92,262400.0,38.7831,38.7969,38.6793,38.6862,262400.0
2010-09-27 15:00:00,55.91,56.0,55.86,55.87,266800.0,38.6793,38.7415,38.6447,38.6516,266800.0
2010-09-27 15:30:00,55.87,55.91,55.64,55.69,1012300.0,38.6516,38.6793,38.4925,38.5271,1012300.0
2010-09-28 09:30:00,56.25,56.5,55.45,55.58,587100.0,38.9145,39.0875,38.361,38.451,587100.0
2010-09-28 10:00:00,55.58,55.58,55.18,55.44,524900.0,38.451,38.451,38.1743,38.3541,524900.0
2010-09-28 10:30:00,55.44,55.62,55.42,55.57,317100.0,38.3541,38.4787,38.3403,38.4441,317100.0
2010-09-28 11:00:00,55.58,55.79,55.5,55.72,218000.0,38.451,38.5963,38.3956,38.5478,218000.0
2010-09-28 11:30:00,55.73,55.91,55.73,55.83,203800.0,38.5548,38.6793,38.5548,38.6239,203800.0
2010-09-28 12:00:00,55.83,55.93,55.68,55.8,159000.0,38.6239,38.6931,38.5202,38.6032,159000.0
2010-09-28 12:30:00,55.81,55.85,55.75,55.77,131100.0,38.6101,38.6378,38.5686,38.5824,131100.0
2010-09-28 13:00:00,55.78,55.82,55.64,55.81,139700.0,38.5893,38.617,38.4925,38.6101,139700.0
2010-09-28 13:30:00,55.81,56.0,55.8,55.99,161300.0,38.6101,38.7415,38.6032,38.7346,161300.0
2010-09-28 14:00:00,55.99,55.99,55.77,55.81,201500.0,38.7346,38.7346,38.5824,38.6101,201500.0
2010-09-28 14:30:00,55.82,55.84,55.62,55.7,238700.0,38.617,38.6309,38.4787,38.534,238700.0
2010-09-28 15:00:00,55.7,55.92,55.66,55.77,265800.0,38.534,38.6862,38.5063,38.5824,265800.0
2010-09-28 15:30:00,55.76,56.01,55.75,55.99,981900.0,38.5755,38.7485,38.5686,38.7346,981900.0
2010-09-29 09:30:00,55.69,55.99,54.87,54.91,804100.0,38.5271,38.7346,37.9598,37.9875,804100.0
2010-09-29 10:00:00,54.9,55.09,54.48,54.53,1281100.0,37.9805,38.112,37.69,37.7246,1281100.0
2010-09-29 10:30:00,54.53,54.65,54.07,54.17,866500.0,37.7246,37.8076,37.4063,37.4755,866500.0
2010-09-29 11:00:00,54.16,54.55,54.16,54.33,768500.0,37.4686,37.7384,37.4686,37.5862,768500.0
2010-09-29 11:30:00,54.33,54.53,54.31,54.43,388100.0,37.5862,37.7246,37.5724,37.6554,388100.0
2010-09-29 12:00:00,54.44,54.78,54.38,54.71,446000.0,37.6623,37.8975,37.6208,37.8491,446000.0
2010-09-29 12:30:00,54.71,54.78,54.58,54.65,325900.0,37.8491,37.8975,37.7592,37.8076,325900.0
2010-09-29 13:00:00,54.65,54.98,54.59,54.7,677600.0,37.8076,38.0359,37.7661,37.8422,677600.0
2010-09-29 13:30:00,54.71,55.01,54.7,55.0,291200.0,37.8491,38.0566,37.8422,38.0497,291200.0
2010-09-29 14:00:00,55.0,55.15,54.98,54.98,334000.0,38.0497,38.1535,38.0359,38.0359,334000.0
2010-09-29 14:30:00,54.98,55.04,54.86,54.93,212600.0,38.0359,38.0774,37.9529,38.0013,212600.0
2010-09-29 15:00:00,54.94,54.95,54.63,54.74,364800.0,38.0082,38.0151,37.7938,37.8699,364800.0
2010-09-29 15:30:00,54.74,54.95,54.68,54.94,1004700.0,37.8699,38.0151,37.8284,38.0082,1004700.0
2010-09-30 09:30:00,55.02,55.57,54.97,55.1,538300.0,38.0636,38.4441,38.029,38.1189,538300.0
2010-09-30 10:00:00,55.1,55.24,54.94,55.2,478500.0,38.1189,38.2158,38.0082,38.1881,478500.0
2010-09-30 10:30:00,55.23,55.34,54.79,54.82,571600.0,38.2088,38.2849,37.9045,37.9252,571600.0
2010-09-30 11:00:00,54.82,55.14,54.65,55.07,934800.0,37.9252,38.1466,37.8076,38.0982,934800.0
2010-09-30 11:30:00,55.08,55.13,54.85,54.94,336000.0,38.1051,38.1397,37.946,38.0082,336000.0
2010-09-30 12:00:00,54.93,54.95,54.75,54.82,206000.0,38.0013,38.0151,37.8768,37.9252,206000.0
2010-09-30 12:30:00,54.83,55.1,54.81,55.06,215200.0,37.9321,38.1189,37.9183,38.0912,215200.0
2010-09-30 13:00:00,55.06,55.22,55.02,55.22,113600.0,38.0912,38.2019,38.0636,38.2019,113600.0
2010-09-30 13:30:00,55.21,55.23,55.14,55.21,94400.0,38.195,38.2088,38.1466,38.195,94400.0
2010-09-30 14:00:00,55.22,55.34,55.16,55.33,190200.0,38.2019,38.2849,38.1604,38.278,190200.0
2010-09-30 14:30:00,55.34,55.42,55.31,55.36,248600.0,38.2849,38.3403,38.2642,38.2988,248600.0
2010-09-30 15:00:00,55.36,55.37,55.2,55.29,358800.0,38.2988,38.3057,38.1881,38.2504,358800.0
2010-09-30 15:30:00,55.29,55.32,55.11,55.11,750500.0,38.2504,38.2711,38.1258,38.1258,750500.0
2010-10-01 09:30:00,55.57,55.73,55.21,55.48,359000.0,38.4441,38.5548,38.195,38.3818,359000.0
2010-10-01 10:00:00,55.45,55.65,54.95,55.02,354600.0,38.361,38.4994,38.0151,38.0636,354600.0
2010-10-01 10:30:00,55.0,55.04,54.86,54.96,343200.0,38.0497,38.0774,37.9529,38.0221,343200.0
2010-10-01 11:00:00,54.95,55.15,54.95,55.04,215400.0,38.0151,38.1535,38.0151,38.0774,215400.0
2010-10-01 11:30:00,55.03,55.25,54.91,55.22,238100.0,38.0705,38.2227,37.9875,38.2019,238100.0
2010-10-01 12:00:00,55.23,55.23,55.02,55.06,162100.0,38.2088,38.2088,38.0636,38.0912,162100.0
2010-10-01 12:30:00,55.05,55.21,55.0,55.11,150800.0,38.0843,38.195,38.0497,38.1258,150800.0
2010-10-01 13:00:00,55.12,55.27,55.1,55.2,135200.0,38.1327,38.2365,38.1189,38.1881,135200.0
2010-10-01 13:30:00,55.21,55.34,55.13,55.32,209900.0,38.195,38.2849,38.1397,38.2711,209900.0
2010-10-01 14:00:00,55.32,55.46,55.29,55.41,246800.0,38.2711,38.368,38.2504,38.3334,246800.0
2010-10-01 14:30:00,55.41,55.49,55.36,55.48,265600.0,38.3334,38.3887,38.2988,38.3818,265600.0
2010-10-01 15:00:00,55.48,55.54,55.43,55.44,537300.0,38.3818,38.4233,38.3472,38.3541,537300.0
2010-10-01 15:30:00,55.45,55.57,55.43,55.5,1074300.0,38.361,38.4441,38.3472,38.3956,1074300.0
2010-10-04 09:30:00,55.32,55.61,55.19,55.19,353400.0,38.2711,38.4717,38.1812,38.1812,353400.0
2010-10-04 10:00:00,55.22,55.4,55.05,55.19,375800.0,38.2019,38.3265,38.0843,38.1812,375800.0
2010-10-04 10:30:00,55.18,55.23,55.01,55.05,225200.0,38.1743,38.2088,38.0566,38.0843,225200.0
2010-10-04 11:00:00,55.05,55.08,54.71,54.74,282000.0,38.0843,38.1051,37.8491,37.8699,282000.0
2010-10-04 11:30:00,54.73,54.95,54.68,54.82,210900.0,37.8629,38.0151,37.8284,37.9252,210900.0
2010-10-04 12:00:00,54.81,54.84,54.7,54.71,255900.0,37.9183,37.939,37.8422,37.8491,255900.0
2010-10-04 12:30:00,54.71,54.81,54.69,54.79,215100.0,37.8491,37.9183,37.8353,37.9045,215100.0
2010-10-04 13:00:00,54.79,54.91,54.73,54.87,223400.0,37.9045,37.9875,37.8629,37.9598,223400.0
2010-10-04 13:30:00,54.87,54.91,54.73,54.89,168000.0,37.9598,37.9875,37.8629,37.9736,168000.0
2010-10-04 14:00:00,54.88,54.9,54.75,54.82,212300.0,37.9667,37.9805,37.8768,37.9252,212300.0
2010-10-04 14:30:00,54.81,54.96,54.76,54.8,253500.0,37.9183,38.0221,37.8837,37.9114,253500.0
2010-10-04 15:00:00,54.8,54.99,54.78,54.95,303600.0,37.9114,38.0428,37.8975,38.0151,303600.0
2010-10-04 15:30:00,54.95,55.12,54.91,55.06,941500.0,38.0151,38.1327,37.9875,38.0912,941500.0
2010-10-05 09:30:00,55.17,55.82,55.17,55.81,527000.0,38.1673,38.617,38.1673,38.6101,527000.0
2010-10-05 10:00:00,55.81,55.97,55.55,55.96,400000.0,38.6101,38.7208,38.4302,38.7139,400000.0
2010-10-05 10:30:00,55.96,56.0,55.83,55.84,684800.0,38.7139,38.7415,38.6239,38.6309,684800.0
2010-10-05 11:00:00,55.84,55.9,55.74,55.86,204000.0,38.6309,38.6724,38.5617,38.6447,204000.0
2010-10-05 11:30:00,55.86,56.03,55.85,55.93,230400.0,38.6447,38.7623,38.6378,38.6931,230400.0
2010-10-05 12:00:00,55.92,55.99,55.9,55.93,155300.0,38.6862,38.7346,38.6724,38.6931,155300.0
2010-10-05 12:30:00,55.93,56.05,55.92,56.04,143500.0,38.6931,38.7761,38.6862,38.7692,143500.0
2010-10-05 13:00:00,56.04,56.17,55.98,56.07,223500.0,38.7692,38.8592,38.7277,38.79,223500.0
2010-10-05 13:30:00,56.08,56.09,55.97,56.0,326900.0,38.7969,38.8038,38.7208,38.7415,326900.0
2010-10-05 14:00:00,55.99,56.04,55.9,55.92,187900.0,38.7346,38.7692,38.6724,38.6862,187900.0
2010-10-05 14:30:00,55.93,56.11,55.9,56.08,278800.0,38.6931,38.8176,38.6724,38.7969,278800.0
2010-10-05 15:00:00,56.09,56.25,56.07,56.24,443900.0,38.8038,38.9145,38.79,38.9076,443900.0
2010-10-05 15:30:00,56.24,56.24,56.07,56.11,947900.0,38.9076,38.9076,38.79,38.8176,947900.0
2010-10-06 09:30:00,55.88,56.11,55.77,55.86,386600.0,38.6585,38.8176,38.5824,38.6447,386600.0
2010-10-06 10:00:00,55.86,55.95,55.46,55.48,400200.0,38.6447,38.707,38.368,38.3818,400200.0
2010-10-06 10:30:00,55.48,55.54,55.41,55.46,382200.0,38.3818,38.4233,38.3334,38.368,382200.0
2010-10-06 11:00:00,55.47,55.51,55.36,55.43,314900.0,38.3749,38.4026,38.2988,38.3472,314900.0
2010-10-06 11:30:00,55.43,55.55,55.42,55.47,202400.0,38.3472,38.4302,38.3403,38.3749,202400.0
2010-10-06 12:00:00,55.46,55.51,55.4,55.4,211800.0,38.368,38.4026,38.3265,38.3265,211800.0
2010-10-06 12:30:00,55.4,55.51,55.38,55.5,154200.0,38.3265,38.4026,38.3126,38.3956,154200.0
2010-10-06 13:00:00,55.49,55.51,55.32,55.49,222800.0,38.3887,38.4026,38.2711,38.3887,222800.0
2010-10-06 13:30:00,55.49,55.55,55.45,55.53,221700.0,38.3887,38.4302,38.361,38.4164,221700.0
2010-10-06 14:00:00,55.53,55.57,55.37,55.49,254300.0,38.4164,38.4441,38.3057,38.3887,254300.0
2010-10-06 14:30:00,55.49,55.56,55.43,55.44,267800.0,38.3887,38.4371,38.3472,38.3541,267800.0
2010-10-06 15:00:00,55.44,55.56,55.4,55.55,255300.0,38.3541,38.4371,38.3265,38.4302,255300.0
2010-10-06 15:30:00,55.55,55.83,55.5,55.83,756200.0,38.4302,38.6239,38.3956,38.6239,756200.0
2010-10-07 09:30:00,55.86,56.14,54.16,55.73,407600.0,38.6447,38.8384,37.4686,38.5548,407600.0
2010-10-07 10:00:00,55.72,56.25,55.64,56.22,457500.0,38.5478,38.9145,38.4925,38.8937,457500.0
2010-10-07 10:30:00,56.22,56.24,56.11,56.14,326600.0,38.8937,38.9076,38.8176,38.8384,326600.0
2010-10-07 11:00:00,56.13,56.21,56.04,56.06,219400.0,38.8315,38.8868,38.7692,38.7831,219400.0
2010-10-07 11:30:00,56.05,56.18,56.05,56.1,300300.0,38.7761,38.8661,38.7761,38.8107,300300.0
2010-10-07 12:00:00,56.11,56.12,55.97,55.98,346700.0,38.8176,38.8246,38.7208,38.7277,346700.0
2010-10-07 12:30:00,55.98,55.98,55.75,55.9,309700.0,38.7277,38.7277,38.5686,38.6724,309700.0
2010-10-07 13:00:00,55.9,56.11,55.89,56.09,247100.0,38.6724,38.8176,38.6654,38.8038,247100.0
2010-10-07 13:30:00,56.08,56.16,56.02,56.12,310900.0,38.7969,38.8522,38.7554,38.8246,310900.0
2010-10-07 14:00:00,56.13,56.25,56.1,56.2,295200.0,38.8315,38.9145,38.8107,38.8799,295200.0
2010-10-07 14:30:00,56.2,56.27,56.12,56.27,282100.0,38.8799,38.9283,38.8246,38.9283,282100.0
2010-10-07 15:00:00,56.27,56.27,56.1,56.14,520900.0,38.9283,38.9283,38.8107,38.8384,520900.0
2010-10-07 15:30:00,56.15,56.19,55.96,55.96,1260300.0,38.8453,38.873,38.7139,38.7139,1260300.0
2010-10-08 09:30:00,56.04,56.25,55.98,56.03,444400.0,38.7692,38.9145,38.7277,38.7623,444400.0
2010-10-08 10:00:00,56.04,56.17,55.89,56.02,485200.0,38.7692,38.8592,38.6654,38.7554,485200.0
2010-10-08 10:30:00,56.01,56.12,55.92,56.08,269500.0,38.7485,38.8246,38.6862,38.7969,269500.0
2010-10-08 11:00:00,56.07,56.29,56.07,56.24,317700.0,38.79,38.9422,38.79,38.9076,317700.0
2010-10-08 11:30:00,56.24,56.45,56.24,56.36,277900.0,38.9076,39.0529,38.9076,38.9906,277900.0
2010-10-08 12:00:00,56.37,56.43,56.29,56.37,247700.0,38.9975,39.039,38.9422,38.9975,247700.0
2010-10-08 12:30:00,56.36,56.66,56.35,56.51,249200.0,38.9906,39.1981,38.9837,39.0944,249200.0
2010-10-08 13:00:00,56.5,56.51,56.29,56.36,173600.0,39.0875,39.0944,38.9422,38.9906,173600.0
2010-10-08 13:30:00,56.36,56.42,56.26,56.4,232200.0,38.9906,39.0321,38.9214,39.0183,232200.0
2010-10-08 14:00:00,56.4,56.5,56.29,56.44,192100.0,39.0183,39.0875,38.9422,39.0459,192100.0
2010-10-08 14:30:00,56.44,56.49,56.38,56.41,169100.0,39.0459,39.0805,39.0044,39.0252,169100.0
2010-10-08 15:00:00,56.41,56.53,56.37,56.37,260500.0,39.0252,39.1082,38.9975,38.9975,260500.0
2010-10-08 15:30:00,56.38,56.56,56.37,56.38,525400.0,39.0044,39.129,38.9975,39.0044,525400.0
2010-10-11 09:30:00,56.28,56.35,56.0,56.0,391900.0,38.9353,38.9837,38.7415,38.7415,391900.0
2010-10-11 10:00:00,56.01,56.2,56.01,56.13,218100.0,38.7485,38.8799,38.7485,38.8315,218100.0
2010-10-11 10:30:00,56.13,56.14,56.01,56.1,346500.0,38.8315,38.8384,38.7485,38.8107,346500.0
2010-10-11 11:00:00,56.1,56.2,56.08,56.17,187300.0,38.8107,38.8799,38.7969,38.8592,187300.0
2010-10-11 11:30:00,56.18,56.2,56.13,56.13,185700.0,38.8661,38.8799,38.8315,38.8315,185700.0
2010-10-11 12:00:00,56.14,56.23,56.11,56.17,207200.0,38.8384,38.9007,38.8176,38.8592,207200.0
2010-10-11 12:30:00,56.18,56.21,56.12,56.13,187300.0,38.8661,38.8868,38.8246,38.8315,187300.0
2010-10-11 13:00:00,56.13,56.16,56.1,56.15,95300.0,38.8315,38.8522,38.8107,38.8453,95300.0
2010-10-11 13:30:00,56.15,56.2,56.13,56.19,141700.0,38.8453,38.8799,38.8315,38.873,141700.0
2010-10-11 14:00:00,56.19,56.2,56.13,56.16,202700.0,38.873,38.8799,38.8315,38.8522,202700.0
2010-10-11 14:30:00,56.16,56.16,56.11,56.15,192900.0,38.8522,38.8522,38.8176,38.8453,192900.0
2010-10-11 15:00:00,56.15,56.17,55.97,55.97,291500.0,38.8453,38.8592,38.7208,38.7208,291500.0
2010-10-11 15:30:00,55.97,56.12,55.86,56.1,753300.0,38.7208,38.8246,38.6447,38.8107,753300.0
2010-10-12 09:30:00,55.78,56.09,55.48,55.54,554900.0,38.5893,38.8038,38.3818,38.4233,554900.0
2010-10-12 10:00:00,55.54,55.82,55.48,55.7,332400.0,38.4233,38.617,38.3818,38.534,332400.0
2010-10-12 10:30:00,55.71,55.99,55.7,55.95,391300.0,38.5409,38.7346,38.534,38.707,391300.0
2010-10-12 11:00:00,55.94,55.95,55.8,55.89,245600.0,38.7,38.707,38.6032,38.6654,245600.0
2010-10-12 11:30:00,55.88,55.89,55.76,55.81,176900.0,38.6585,38.6654,38.5755,38.6101,176900.0
2010-10-12 12:00:00,55.82,55.9,55.76,55.79,262500.0,38.617,38.6724,38.5755,38.5963,262500.0
2010-10-12 12:30:00,55.79,55.79,55.73,55.76,151900.0,38.5963,38.5963,38.5548,38.5755,151900.0
2010-10-12 13:00:00,55.77,55.8,55.71,55.71,136200.0,38.5824,38.6032,38.5409,38.5409,136200.0
2010-10-12 13:30:00,55.72,55.72,55.65,55.68,152400.0,38.5478,38.5478,38.4994,38.5202,152400.0
2010-10-12 14:00:00,55.68,55.89,55.6,55.76,484600.0,38.5202,38.6654,38.4648,38.5755,484600.0
2010-10-12 14:30:00,55.77,55.86,55.61,55.85,346100.0,38.5824,38.6447,38.4717,38.6378,346100.0
2010-10-12 15:00:00,55.85,56.12,55.76,56.12,327700.0,38.6378,38.8246,38.5755,38.8246,327700.0
2010-10-12 15:30:00,56.11,56.12,55.93,55.94,522800.0,38.8176,38.8246,38.6931,38.7,522800.0
2010-10-13 09:30:00,55.89,56.1,55.53,55.8,978900.0,38.6654,38.8107,38.4164,38.6032,978900.0
2010-10-13 10:00:00,55.8,55.86,55.6,55.71,728500.0,38.6032,38.6447,38.4648,38.5409,728500.0
2010-10-13 10:30:00,55.72,55.76,55.61,55.74,317800.0,38.5478,38.5755,38.4717,38.5617,317800.0
2010-10-13 11:00:00,55.74,55.76,55.55,55.61,497600.0,38.5617,38.5755,38.4302,38.4717,497600.0
2010-10-13 11:30:00,55.61,55.61,55.5,55.6,266100.0,38.4717,38.4717,38.3956,38.4648,266100.0
2010-10-13 12:00:00,55.61,55.61,55.44,55.52,217600.0,38.4717,38.4717,38.3541,38.4095,217600.0
2010-10-13 12:30:00,55.52,55.62,55.5,55.6,289100.0,38.4095,38.4787,38.3956,38.4648,289100.0
2010-10-13 13:00:00,55.6,56.05,55.57,55.73,1057800.0,38.4648,38.7761,38.4441,38.5548,1057800.0
2010-10-13 13:30:00,55.73,55.8,55.59,55.6,377900.0,38.5548,38.6032,38.4579,38.4648,377900.0
2010-10-13 14:00:00,55.6,55.78,55.59,55.75,360700.0,38.4648,38.5893,38.4579,38.5686,360700.0
2010-10-13 14:30:00,55.75,55.77,55.59,55.67,448900.0,38.5686,38.5824,38.4579,38.5132,448900.0
2010-10-13 15:00:00,55.67,55.75,55.58,55.65,625600.0,38.5132,38.5686,38.451,38.4994,625600.0
2010-10-13 15:30:00,55.66,55.72,55.44,55.49,1101300.0,38.5063,38.5478,38.3541,38.3887,1101300.0
2010-10-14 09:30:00,55.1,55.5,55.08,55.15,720500.0,38.1189,38.3956,38.1051,38.1535,720500.0
2010-10-14 10:00:00,55.16,55.47,55.15,55.36,682600.0,38.1604,38.3749,38.1535,38.2988,682600.0
2010-10-14 10:30:00,55.36,55.49,55.24,55.29,559900.0,38.2988,38.3887,38.2158,38.2504,559900.0
2010-10-14 11:00:00,55.3,55.32,55.03,55.03,574200.0,38.2573,38.2711,38.0705,38.0705,574200.0
2010-10-14 11:30:00,55.04,55.12,54.97,55.05,385800.0,38.0774,38.1327,38.029,38.0843,385800.0
2010-10-14 12:00:00,55.05,55.1,54.84,54.88,404100.0,38.0843,38.1189,37.939,37.9667,404100.0
2010-10-14 12:30:00,54.89,54.93,54.83,54.9,317300.0,37.9736,38.0013,37.9321,37.9805,317300.0
2010-10-14 13:00:00,54.9,54.91,54.74,54.79,430700.0,37.9805,37.9875,37.8699,37.9045,430700.0
2010-10-14 13:30:00,54.79,54.93,54.69,54.93,503300.0,37.9045,38.0013,37.8353,38.0013,503300.0
2010-10-14 14:00:00,54.93,55.01,54.86,54.9,711200.0,38.0013,38.0566,37.9529,37.9805,711200.0
2010-10-14 14:30:00,54.9,54.9,54.6,54.61,626900.0,37.9805,37.9805,37.773,37.7799,626900.0
2010-10-14 15:00:00,54.62,54.75,54.6,54.69,506100.0,37.7868,37.8768,37.773,37.8353,506100.0
2010-10-14 15:30:00,54.69,54.86,54.65,54.86,1882200.0,37.8353,37.9529,37.8076,37.9529,1882200.0
2010-10-15 09:30:00,55.26,55.54,55.04,55.19,1709600.0,38.2296,38.4233,38.0774,38.1812,1709600.0
2010-10-15 10:00:00,55.17,55.38,55.02,55.35,817400.0,38.1673,38.3126,38.0636,38.2919,817400.0
2010-10-15 10:30:00,55.35,55.45,55.2,55.41,401200.0,38.2919,38.361,38.1881,38.3334,401200.0
2010-10-15 11:00:00,55.41,55.64,55.38,55.54,577200.0,38.3334,38.4925,38.3126,38.4233,577200.0
2010-10-15 11:30:00,55.54,56.0,55.53,55.66,831200.0,38.4233,38.7415,38.4164,38.5063,831200.0
2010-10-15 12:00:00,55.69,55.96,55.6,55.93,442100.0,38.5271,38.7139,38.4648,38.6931,442100.0
2010-10-15 12:30:00,55.93,56.14,55.92,56.11,350400.0,38.6931,38.8384,38.6862,38.8176,350400.0
2010-10-15 13:00:00,56.11,56.2,56.09,56.18,332500.0,38.8176,38.8799,38.8038,38.8661,332500.0
2010-10-15 13:30:00,56.19,56.34,56.15,56.22,411300.0,38.873,38.9768,38.8453,38.8937,411300.0
2010-10-15 14:00:00,56.22,56.25,56.16,56.24,445500.0,38.8937,38.9145,38.8522,38.9076,445500.0
2010-10-15 14:30:00,56.24,56.32,56.22,56.32,681300.0,38.9076,38.9629,38.8937,38.9629,681300.0
2010-10-15 15:00:00,56.31,56.55,56.26,56.55,712800.0,38.956,39.122,38.9214,39.122,712800.0
2010-10-15 15:30:00,56.55,56.81,55.7,56.71,2731500.0,39.122,39.3019,38.534,39.2327,2731500.0
2010-10-18 09:30:00,56.36,57.23,56.35,56.68,1034700.0,38.9906,39.5925,38.9837,39.212,1034700.0
2010-10-18 10:00:00,56.69,56.81,56.3,56.3,663900.0,39.2189,39.3019,38.9491,38.9491,663900.0
2010-10-18 10:30:00,56.3,56.62,56.21,56.6,552400.0,38.9491,39.1705,38.8868,39.1566,552400.0
2010-10-18 11:00:00,56.6,56.72,56.55,56.7,438700.0,39.1566,39.2396,39.122,39.2258,438700.0
2010-10-18 11:30:00,56.69,56.78,56.61,56.78,467800.0,39.2189,39.2812,39.1636,39.2812,467800.0
2010-10-18 12:00:00,56.78,56.9,56.74,56.81,263800.0,39.2812,39.3642,39.2535,39.3019,263800.0
2010-10-18 12:30:00,56.82,56.88,56.74,56.85,344400.0,39.3088,39.3503,39.2535,39.3296,344400.0
2010-10-18 13:00:00,56.85,57.03,56.84,56.99,381600.0,39.3296,39.4541,39.3227,39.4264,381600.0
2010-10-18 13:30:00,57.0,57.0,56.91,56.99,408900.0,39.4334,39.4334,39.3711,39.4264,408900.0
2010-10-18 14:00:00,57.0,57.27,57.0,57.26,480000.0,39.4334,39.6201,39.4334,39.6132,480000.0
2010-10-18 14:30:00,57.26,57.75,57.25,57.54,1174700.0,39.6132,39.9522,39.6063,39.8069,1174700.0
2010-10-18 15:00:00,57.53,57.85,57.51,57.75,997300.0,39.8,40.0214,39.7862,39.9522,997300.0
2010-10-18 15:30:00,57.74,57.96,57.68,57.96,1717600.0,39.9453,40.0975,39.9038,40.0975,1717600.0
2010-10-19 09:30:00,57.67,58.74,57.61,57.97,1136700.0,39.8969,40.6371,39.8554,40.1044,1136700.0
2010-10-19 10:00:00,57.97,58.19,57.85,57.94,1318300.0,40.1044,40.2566,40.0214,40.0837,1318300.0
2010-10-19 10:30:00,57.94,58.0,57.7,57.93,676100.0,40.0837,40.1252,39.9176,40.0767,676100.0
2010-10-19 11:00:00,57.94,57.98,57.74,57.79,417800.0,40.0837,40.1113,39.9453,39.9799,417800.0
2010-10-19 11:30:00,57.8,57.94,57.75,57.9,258300.0,39.9868,40.0837,39.9522,40.056,258300.0
2010-10-19 12:00:00,57.9,57.91,57.7,57.71,201800.0,40.056,40.0629,39.9176,39.9245,201800.0
2010-10-19 12:30:00,57.71,57.72,57.5,57.62,429900.0,39.9245,39.9315,39.7793,39.8623,429900.0
2010-10-19 13:00:00,57.61,57.63,57.37,57.37,311000.0,39.8554,39.8692,39.6893,39.6893,311000.0
2010-10-19 13:30:00,57.38,57.48,57.25,57.31,352000.0,39.6962,39.7654,39.6063,39.6478,352000.0
2010-10-19 14:00:00,57.31,57.33,56.88,56.95,697400.0,39.6478,39.6617,39.3503,39.3988,697400.0
2010-10-19 14:30:00,56.95,57.07,56.91,57.04,419400.0,39.3988,39.4818,39.3711,39.461,419400.0
2010-10-19 15:00:00,57.05,57.07,56.86,56.9,724900.0,39.4679,39.4818,39.3365,39.3642,724900.0
2010-10-19 15:30:00,56.89,57.34,56.85,57.31,1247500.0,39.3573,39.6686,39.3296,39.6478,1247500.0
2010-10-20 09:30:00,57.83,58.16,57.17,57.82,887300.0,40.0076,40.2359,39.551,40.0006,887300.0
2010-10-20 10:00:00,57.83,57.96,57.59,57.63,469700.0,40.0076,40.0975,39.8415,39.8692,469700.0
2010-10-20 10:30:00,57.64,58.05,57.63,58.03,380500.0,39.8761,40.1598,39.8692,40.1459,380500.0
2010-10-20 11:00:00,58.02,58.22,57.93,58.19,326700.0,40.139,40.2774,40.0767,40.2566,326700.0
2010-10-20 11:30:00,58.19,58.32,58.17,58.17,303300.0,40.2566,40.3466,40.2428,40.2428,303300.0
2010-10-20 12:00:00,58.17,58.36,58.1,58.19,353600.0,40.2428,40.3742,40.1944,40.2566,353600.0
2010-10-20 12:30:00,58.2,58.22,58.04,58.07,279500.0,40.2635,40.2774,40.1528,40.1736,279500.0
2010-10-20 13:00:00,58.08,58.24,58.07,58.11,268000.0,40.1805,40.2912,40.1736,40.2013,268000.0
2010-10-20 13:30:00,58.1,58.13,57.96,58.0,195500.0,40.1944,40.2151,40.0975,40.1252,195500.0
2010-10-20 14:00:00,58.0,58.06,57.78,58.01,385200.0,40.1252,40.1667,39.973,40.1321,385200.0
2010-10-20 14:30:00,58.02,58.11,57.87,57.98,261600.0,40.139,40.2013,40.0352,40.1113,261600.0
2010-10-20 15:00:00,57.97,57.99,57.86,57.95,356300.0,40.1044,40.1183,40.0283,40.0906,356300.0
2010-10-20 15:30:00,57.95,58.02,57.72,57.72,990900.0,40.0906,40.139,39.9315,39.9315,990900.0
2010-10-21 09:30:00,57.81,57.94,57.55,57.82,242700.0,39.9937,40.0837,39.8139,40.0006,242700.0
2010-10-21 10:00:00,57.82,57.99,57.7,57.75,423100.0,40.0006,40.1183,39.9176,39.9522,423100.0
2010-10-21 10:30:00,57.74,57.94,57.71,57.93,255000.0,39.9453,40.0837,39.9245,40.0767,255000.0
2010-10-21 11:00:00,57.92,57.94,57.75,57.83,152200.0,40.0698,40.0837,39.9522,40.0076,152200.0
2010-10-21 11:30:00,57.83,57.89,57.52,57.65,296100.0,40.0076,40.0491,39.7931,39.883,296100.0
2010-10-21 12:00:00,57.66,57.71,57.51,57.59,239500.0,39.89,39.9245,39.7862,39.8415,239500.0
2010-10-21 12:30:00,57.6,57.6,57.29,57.36,216900.0,39.8484,39.8484,39.634,39.6824,216900.0
2010-10-21 13:00:00,57.36,57.5,57.36,57.49,153000.0,39.6824,39.7793,39.6824,39.7723,153000.0
2010-10-21 13:30:00,57.48,57.49,56.98,57.03,312100.0,39.7654,39.7723,39.4195,39.4541,312100.0
2010-10-21 14:00:00,57.04,57.16,56.95,57.15,333400.0,39.461,39.544,39.3988,39.5371,333400.0
2010-10-21 14:30:00,57.14,57.33,57.14,57.26,336500.0,39.5302,39.6617,39.5302,39.6132,336500.0
2010-10-21 15:00:00,57.25,57.56,57.25,57.52,341400.0,39.6063,39.8208,39.6063,39.7931,341400.0
2010-10-21 15:30:00,57.52,57.64,57.42,57.62,811600.0,39.7931,39.8761,39.7239,39.8623,811600.0
2010-10-22 09:30:00,57.59,57.64,57.25,57.52,300500.0,39.8415,39.8761,39.6063,39.7931,300500.0
2010-10-22 10:00:00,57.51,57.68,57.44,57.58,215000.0,39.7862,39.9038,39.7378,39.8346,215000.0
2010-10-22 10:30:00,57.57,57.65,57.54,57.64,250600.0,39.8277,39.883,39.8069,39.8761,250600.0
2010-10-22 11:00:00,57.64,57.79,57.63,57.7,247300.0,39.8761,39.9799,39.8692,39.9176,247300.0
2010-10-22 11:30:00,57.7,57.72,57.42,57.55,267900.0,39.9176,39.9315,39.7239,39.8139,267900.0
2010-10-22 12:00:00,57.56,57.7,57.5,57.6,203900.0,39.8208,39.9176,39.7793,39.8484,203900.0
2010-10-22 12:30:00,57.6,57.68,57.55,57.68,145500.0,39.8484,39.9038,39.8139,39.9038,145500.0
2010-10-22 13:00:00,57.67,57.68,57.6,57.6,98400.0,39.8969,39.9038,39.8484,39.8484,98400.0
2010-10-22 13:30:00,57.61,57.61,57.45,57.46,120300.0,39.8554,39.8554,39.7447,39.7516,120300.0
2010-10-22 14:00:00,57.46,57.5,57.42,57.47,172800.0,39.7516,39.7793,39.7239,39.7585,172800.0
2010-10-22 14:30:00,57.46,57.5,57.37,57.4,204300.0,39.7516,39.7793,39.6893,39.7101,204300.0
2010-10-22 15:00:00,57.39,57.56,57.36,57.39,250700.0,39.7032,39.8208,39.6824,39.7032,250700.0
2010-10-22 15:30:00,57.39,57.55,57.35,57.55,797900.0,39.7032,39.8139,39.6755,39.8139,797900.0
2010-10-25 09:30:00,57.98,58.42,57.75,58.1,593900.0,40.1113,40.4157,39.9522,40.1944,593900.0
2010-10-25 10:00:00,58.1,58.29,57.93,57.99,311000.0,40.1944,40.3258,40.0767,40.1183,311000.0
2010-10-25 10:30:00,57.98,58.0,57.77,57.8,299400.0,40.1113,40.1252,39.9661,39.9868,299400.0
2010-10-25 11:00:00,57.8,58.12,57.73,58.04,221800.0,39.9868,40.2082,39.9384,40.1528,221800.0
2010-10-25 11:30:00,58.04,58.11,57.94,57.96,165000.0,40.1528,40.2013,40.0837,40.0975,165000.0
2010-10-25 12:00:00,57.96,58.03,57.79,57.87,189600.0,40.0975,40.1459,39.9799,40.0352,189600.0
2010-10-25 12:30:00,57.86,57.88,57.72,57.73,129000.0,40.0283,40.0422,39.9315,39.9384,129000.0
2010-10-25 13:00:00,57.73,58.04,57.73,57.99,206600.0,39.9384,40.1528,39.9384,40.1183,206600.0
2010-10-25 13:30:00,57.99,58.08,57.95,58.05,219100.0,40.1183,40.1805,40.0906,40.1598,219100.0
2010-10-25 14:00:00,58.05,58.1,57.97,58.0,290200.0,40.1598,40.1944,40.1044,40.1252,290200.0
2010-10-25 14:30:00,58.0,58.07,57.87,57.89,321700.0,40.1252,40.1736,40.0352,40.0491,321700.0
2010-10-25 15:00:00,57.89,58.13,57.89,58.1,414100.0,40.0491,40.2151,40.0491,40.1944,414100.0
2010-10-25 15:30:00,58.1,58.13,57.85,57.95,1088300.0,40.1944,40.2151,40.0214,40.0906,1088300.0
2010-10-26 09:30:00,57.18,57.5,56.87,57.15,983900.0,39.5579,39.7793,39.3434,39.5371,983900.0
2010-10-26 10:00:00,57.17,57.23,56.87,57.0,817000.0,39.551,39.5925,39.3434,39.4334,817000.0
2010-10-26 10:30:00,57.0,57.01,56.72,56.78,607200.0,39.4334,39.4403,39.2396,39.2812,607200.0
2010-10-26 11:00:00,56.78,57.2,56.68,56.82,576600.0,39.2812,39.5717,39.212,39.3088,576600.0
2010-10-26 11:30:00,56.82,56.86,56.6,56.72,324200.0,39.3088,39.3365,39.1566,39.2396,324200.0
2010-10-26 12:00:00,56.72,56.99,56.71,56.9,350700.0,39.2396,39.4264,39.2327,39.3642,350700.0
2010-10-26 12:30:00,56.9,56.97,56.85,56.93,164000.0,39.3642,39.4126,39.3296,39.3849,164000.0
2010-10-26 13:00:00,56.93,57.09,56.93,56.97,314300.0,39.3849,39.4956,39.3849,39.4126,314300.0
2010-10-26 13:30:00,56.97,57.08,56.95,57.05,303100.0,39.4126,39.4887,39.3988,39.4679,303100.0
2010-10-26 14:00:00,57.05,57.13,56.99,57.09,241700.0,39.4679,39.5233,39.4264,39.4956,241700.0
2010-10-26 14:30:00,57.08,57.19,57.07,57.1,371500.0,39.4887,39.5648,39.4818,39.5025,371500.0
2010-10-26 15:00:00,57.1,57.24,57.09,57.15,390200.0,39.5025,39.5994,39.4956,39.5371,390200.0
2010-10-26 15:30:00,57.15,57.34,57.15,57.27,770000.0,39.5371,39.6686,39.5371,39.6201,770000.0
2010-10-27 09:30:00,56.76,57.18,56.62,57.09,542800.0,39.2673,39.5579,39.1705,39.4956,542800.0
2010-10-27 10:00:00,57.1,57.15,56.74,56.79,437700.0,39.5025,39.5371,39.2535,39.2881,437700.0
2010-10-27 10:30:00,56.8,56.83,56.65,56.65,422100.0,39.295,39.3157,39.1912,39.1912,422100.0
2010-10-27 11:00:00,56.66,56.77,56.65,56.72,411300.0,39.1981,39.2742,39.1912,39.2396,411300.0
2010-10-27 11:30:00,56.72,56.8,56.59,56.64,321500.0,39.2396,39.295,39.1497,39.1843,321500.0
2010-10-27 12:00:00,56.64,56.66,56.49,56.53,207400.0,39.1843,39.1981,39.0805,39.1082,207400.0
2010-10-27 12:30:00,56.54,56.63,56.5,56.53,192900.0,39.1151,39.1774,39.0875,39.1082,192900.0
2010-10-27 13:00:00,56.54,56.6,56.46,56.55,442700.0,39.1151,39.1566,39.0598,39.122,442700.0
2010-10-27 13:30:00,56.56,56.69,56.52,56.64,153400.0,39.129,39.2189,39.1013,39.1843,153400.0
2010-10-27 14:00:00,56.64,56.67,56.58,56.58,237400.0,39.1843,39.2051,39.1428,39.1428,237400.0
2010-10-27 14:30:00,56.59,56.69,56.5,56.59,403800.0,39.1497,39.2189,39.0875,39.1497,403800.0
2010-10-27 15:00:00,56.6,56.73,56.55,56.73,598300.0,39.1566,39.2466,39.122,39.2466,598300.0
2010-10-27 15:30:00,56.73,57.1,56.68,57.03,792000.0,39.2466,39.5025,39.212,39.4541,792000.0
2010-10-28 09:30:00,57.36,57.63,57.24,57.53,283300.0,39.6824,39.8692,39.5994,39.8,283300.0
2010-10-28 10:00:00,57.54,57.6,57.14,57.39,329900.0,39.8069,39.8484,39.5302,39.7032,329900.0
2010-10-28 10:30:00,57.38,57.38,56.91,57.1,548900.0,39.6962,39.6962,39.3711,39.5025,548900.0
2010-10-28 11:00:00,57.09,57.38,57.08,57.25,291700.0,39.4956,39.6962,39.4887,39.6063,291700.0
2010-10-28 11:30:00,57.25,57.37,57.21,57.31,359200.0,39.6063,39.6893,39.5786,39.6478,359200.0
2010-10-28 12:00:00,57.3,57.31,57.08,57.09,257700.0,39.6409,39.6478,39.4887,39.4956,257700.0
2010-10-28 12:30:00,57.09,57.3,57.04,57.24,164500.0,39.4956,39.6409,39.461,39.5994,164500.0
2010-10-28 13:00:00,57.24,57.43,57.22,57.41,164200.0,39.5994,39.7308,39.5856,39.717,164200.0
2010-10-28 13:30:00,57.41,57.46,57.25,57.33,199900.0,39.717,39.7516,39.6063,39.6617,199900.0
2010-10-28 14:00:00,57.33,57.4,57.28,57.3,244200.0,39.6617,39.7101,39.6271,39.6409,244200.0
2010-10-28 14:30:00,57.31,57.48,57.29,57.43,255700.0,39.6478,39.7654,39.634,39.7308,255700.0
2010-10-28 15:00:00,57.43,57.48,57.3,57.37,241100.0,39.7308,39.7654,39.6409,39.6893,241100.0
2010-10-28 15:30:00,57.36,57.44,57.24,57.27,530700.0,39.6824,39.7378,39.5994,39.6201,530700.0
2010-10-29 09:30:00,56.95,57.21,56.8,57.12,236900.0,39.3988,39.5786,39.295,39.5164,236900.0
2010-10-29 10:00:00,57.12,57.38,57.07,57.33,174200.0,39.5164,39.6962,39.4818,39.6617,174200.0
2010-10-29 10:30:00,57.33,57.34,57.18,57.27,166100.0,39.6617,39.6686,39.5579,39.6201,166100.0
2010-10-29 11:00:00,57.28,57.38,57.23,57.26,143100.0,39.6271,39.6962,39.5925,39.6132,143100.0
2010-10-29 11:30:00,57.25,57.35,57.18,57.27,345100.0,39.6063,39.6755,39.5579,39.6201,345100.0
2010-10-29 12:00:00,57.28,57.38,57.24,57.37,98400.0,39.6271,39.6962,39.5994,39.6893,98400.0
2010-10-29 12:30:00,57.36,57.37,57.25,57.37,101200.0,39.6824,39.6893,39.6063,39.6893,101200.0
2010-10-29 13:00:00,57.36,57.4,57.25,57.38,159200.0,39.6824,39.7101,39.6063,39.6962,159200.0
2010-10-29 13:30:00,57.37,57.46,57.36,57.43,181800.0,39.6893,39.7516,39.6824,39.7308,181800.0
2010-10-29 14:00:00,57.43,57.44,57.25,57.3,168100.0,39.7308,39.7378,39.6063,39.6409,168100.0
2010-10-29 14:30:00,57.3,57.32,57.15,57.16,168100.0,39.6409,39.6547,39.5371,39.544,168100.0
2010-10-29 15:00:00,57.17,57.25,57.15,57.21,223300.0,39.551,39.6063,39.5371,39.5786,223300.0
2010-10-29 15:30:00,57.21,57.36,57.2,57.2,522500.0,39.5786,39.6824,39.5717,39.5717,522500.0
2010-11-01 09:30:00,57.02,57.7,56.94,57.67,287600.0,39.4472,39.9176,39.3918,39.8969,287600.0
2010-11-01 10:00:00,57.67,57.95,57.67,57.87,322200.0,39.8969,40.0906,39.8969,40.0352,322200.0
2010-11-01 10:30:00,57.86,57.88,57.67,57.7,209000.0,40.0283,40.0422,39.8969,39.9176,209000.0
2010-11-01 11:00:00,57.71,57.75,57.44,57.49,573900.0,39.9245,39.9522,39.7378,39.7723,573900.0
2010-11-01 11:30:00,57.49,57.51,57.36,57.5,227000.0,39.7723,39.7862,39.6824,39.7793,227000.0
2010-11-01 12:00:00,57.49,57.62,57.48,57.59,140200.0,39.7723,39.8623,39.7654,39.8415,140200.0
2010-11-01 12:30:00,57.58,57.62,57.39,57.44,162100.0,39.8346,39.8623,39.7032,39.7378,162100.0
2010-11-01 13:00:00,57.44,57.5,57.36,57.42,186200.0,39.7378,39.7793,39.6824,39.7239,186200.0
2010-11-01 13:30:00,57.42,57.45,57.29,57.33,204600.0,39.7239,39.7447,39.634,39.6617,204600.0
2010-11-01 14:00:00,57.33,57.38,57.24,57.24,211600.0,39.6617,39.6962,39.5994,39.5994,211600.0
2010-11-01 14:30:00,57.23,57.29,57.12,57.19,246900.0,39.5925,39.634,39.5164,39.5648,246900.0
2010-11-01 15:00:00,57.2,57.22,56.91,57.09,320900.0,39.5717,39.5856,39.3711,39.4956,320900.0
2010-11-01 15:30:00,57.1,57.43,57.08,57.43,652700.0,39.5025,39.7308,39.4887,39.7308,652700.0
2010-11-02 09:30:00,57.61,57.85,57.45,57.64,455600.0,39.8554,40.0214,39.7447,39.8761,455600.0
2010-11-02 10:00:00,57.64,57.72,57.45,57.53,277600.0,39.8761,39.9315,39.7447,39.8,277600.0
2010-11-02 10:30:00,57.53,57.63,57.47,57.51,155400.0,39.8,39.8692,39.7585,39.7862,155400.0
2010-11-02 11:00:00,57.51,57.64,57.46,57.55,183900.0,39.7862,39.8761,39.7516,39.8139,183900.0
2010-11-02 11:30:00,57.56,57.57,57.37,57.38,191400.0,39.8208,39.8277,39.6893,39.6962,191400.0
2010-11-02 12:00:00,57.39,57.39,57.26,57.33,255800.0,39.7032,39.7032,39.6132,39.6617,255800.0
2010-11-02 12:30:00,57.33,57.37,57.23,57.33,203900.0,39.6617,39.6893,39.5925,39.6617,203900.0
2010-11-02 13:00:00,57.34,57.36,57.25,57.3,164400.0,39.6686,39.6824,39.6063,39.6409,164400.0
2010-11-02 13:30:00,57.3,57.48,57.26,57.42,234100.0,39.6409,39.7654,39.6132,39.7239,234100.0
2010-11-02 14:00:00,57.42,57.43,57.29,57.3,215700.0,39.7239,39.7308,39.634,39.6409,215700.0
2010-11-02 14:30:00,57.3,57.38,57.29,57.36,242500.0,39.6409,39.6962,39.634,39.6824,242500.0
2010-11-02 15:00:00,57.35,57.42,57.3,57.33,312900.0,39.6755,39.7239,39.6409,39.6617,312900.0
2010-11-02 15:30:00,57.33,57.36,57.21,57.34,598300.0,39.6617,39.6824,39.5786,39.6686,598300.0
2010-11-03 09:30:00,57.31,57.51,57.26,57.44,317000.0,39.6478,39.7862,39.6132,39.7378,317000.0
2010-11-03 10:00:00,57.46,57.54,57.35,57.37,213400.0,39.7516,39.8069,39.6755,39.6893,213400.0
2010-11-03 10:30:00,57.37,57.45,57.24,57.24,236300.0,39.6893,39.7447,39.5994,39.5994,236300.0
2010-11-03 11:00:00,57.25,57.35,57.21,57.32,216600.0,39.6063,39.6755,39.5786,39.6547,216600.0
2010-11-03 11:30:00,57.32,57.44,57.31,57.4,228300.0,39.6547,39.7378,39.6478,39.7101,228300.0
2010-11-03 12:00:00,57.4,57.45,57.25,57.32,381800.0,39.7101,39.7447,39.6063,39.6547,381800.0
2010-11-03 12:30:00,57.32,57.4,57.21,57.21,158500.0,39.6547,39.7101,39.5786,39.5786,158500.0
2010-11-03 13:00:00,57.21,57.33,57.16,57.16,90500.0,39.5786,39.6617,39.544,39.544,90500.0
2010-11-03 13:30:00,57.17,57.23,57.16,57.2,121100.0,39.551,39.5925,39.544,39.5717,121100.0
2010-11-03 14:00:00,57.2,57.72,57.11,57.21,466400.0,39.5717,39.9315,39.5095,39.5786,466400.0
2010-11-03 14:30:00,57.2,57.39,57.07,57.25,552500.0,39.5717,39.7032,39.4818,39.6063,552500.0
2010-11-03 15:00:00,57.26,57.4,57.25,57.29,275500.0,39.6132,39.7101,39.6063,39.634,275500.0
2010-11-03 15:30:00,57.29,57.36,57.11,57.3,675600.0,39.634,39.6824,39.5095,39.6409,675600.0
2010-11-04 09:30:00,56.99,57.4,56.19,56.33,960800.0,39.4264,39.7101,38.873,38.9698,960800.0
2010-11-04 10:00:00,56.32,56.53,56.08,56.2,670900.0,38.9629,39.1082,38.7969,38.8799,670900.0
2010-11-04 10:30:00,56.2,56.24,56.01,56.2,741400.0,38.8799,38.9076,38.7485,38.8799,741400.0
2010-11-04 11:00:00,56.2,56.23,56.06,56.1,520000.0,38.8799,38.9007,38.7831,38.8107,520000.0
2010-11-04 11:30:00,56.09,56.19,55.85,55.9,539700.0,38.8038,38.873,38.6378,38.6724,539700.0
2010-11-04 12:00:00,55.9,55.94,55.84,55.87,363300.0,38.6724,38.7,38.6309,38.6516,363300.0
2010-11-04 12:30:00,55.87,55.94,55.65,55.84,346700.0,38.6516,38.7,38.4994,38.6309,346700.0
2010-11-04 13:00:00,55.84,55.93,55.77,55.78,327100.0,38.6309,38.6931,38.5824,38.5893,327100.0
2010-11-04 13:30:00,55.77,55.79,55.67,55.73,425600.0,38.5824,38.5963,38.5132,38.5548,425600.0
2010-11-04 14:00:00,55.72,55.79,55.66,55.72,414600.0,38.5478,38.5963,38.5063,38.5478,414600.0
2010-11-04 14:30:00,55.72,55.89,55.72,55.81,499000.0,38.5478,38.6654,38.5478,38.6101,499000.0
2010-11-04 15:00:00,55.81,55.84,55.7,55.81,570900.0,38.6101,38.6309,38.534,38.6101,570900.0
2010-11-04 15:30:00,55.82,56.01,55.75,55.93,1683500.0,38.617,38.7485,38.5686,38.6931,1683500.0
2010-11-05 09:30:00,56.04,56.08,55.3,55.47,699400.0,38.7692,38.7969,38.2573,38.3749,699400.0
2010-11-05 10:00:00,55.48,55.53,55.18,55.22,593400.0,38.3818,38.4164,38.1743,38.2019,593400.0
2010-11-05 10:30:00,55.22,55.27,55.1,55.18,486300.0,38.2019,38.2365,38.1189,38.1743,486300.0
2010-11-05 11:00:00,55.18,55.26,55.09,55.12,608400.0,38.1743,38.2296,38.112,38.1327,608400.0
2010-11-05 11:30:00,55.13,55.22,55.03,55.08,367900.0,38.1397,38.2019,38.0705,38.1051,367900.0
2010-11-05 12:00:00,55.07,55.07,54.89,54.89,354000.0,38.0982,38.0982,37.9736,37.9736,354000.0
2010-11-05 12:30:00,54.89,55.13,54.88,54.98,233600.0,37.9736,38.1397,37.9667,38.0359,233600.0
2010-11-05 13:00:00,54.98,55.05,54.94,54.99,353200.0,38.0359,38.0843,38.0082,38.0428,353200.0
2010-11-05 13:30:00,54.99,55.05,54.97,54.99,194000.0,38.0428,38.0843,38.029,38.0428,194000.0
2010-11-05 14:00:00,54.99,55.19,54.98,55.17,426400.0,38.0428,38.1812,38.0359,38.1673,426400.0
2010-11-05 14:30:00,55.16,55.32,55.15,55.26,454500.0,38.1604,38.2711,38.1535,38.2296,454500.0
2010-11-05 15:00:00,55.26,55.29,55.11,55.24,385900.0,38.2296,38.2504,38.1258,38.2158,385900.0
2010-11-05 15:30:00,55.24,55.42,55.15,55.42,1143600.0,38.2158,38.3403,38.1535,38.3403,1143600.0
2010-11-08 09:30:00,55.21,55.4,55.12,55.21,418000.0,38.195,38.3265,38.1327,38.195,418000.0
2010-11-08 10:00:00,55.21,55.31,55.07,55.12,297900.0,38.195,38.2642,38.0982,38.1327,297900.0
2010-11-08 10:30:00,55.11,55.11,54.99,55.01,318900.0,38.1258,38.1258,38.0428,38.0566,318900.0
2010-11-08 11:00:00,55.01,55.27,54.99,55.26,255200.0,38.0566,38.2365,38.0428,38.2296,255200.0
2010-11-08 11:30:00,55.27,55.35,55.21,55.31,333100.0,38.2365,38.2919,38.195,38.2642,333100.0
2010-11-08 12:00:00,55.31,55.37,55.25,55.34,137200.0,38.2642,38.3057,38.2227,38.2849,137200.0
2010-11-08 12:30:00,55.34,55.35,55.28,55.31,152500.0,38.2849,38.2919,38.2434,38.2642,152500.0
2010-11-08 13:00:00,55.31,55.4,55.21,55.33,199000.0,38.2642,38.3265,38.195,38.278,199000.0
2010-11-08 13:30:00,55.33,55.37,55.27,55.32,153300.0,38.278,38.3057,38.2365,38.2711,153300.0
2010-11-08 14:00:00,55.33,55.43,55.31,55.36,180300.0,38.278,38.3472,38.2642,38.2988,180300.0
2010-11-08 14:30:00,55.37,55.37,55.24,55.3,219800.0,38.3057,38.3057,38.2158,38.2573,219800.0
2010-11-08 15:00:00,55.3,55.35,55.24,55.27,239200.0,38.2573,38.2919,38.2158,38.2365,239200.0
2010-11-08 15:30:00,55.27,55.34,55.17,55.29,932200.0,38.2365,38.2849,38.1673,38.2504,932200.0
2010-11-09 09:30:00,55.18,55.31,54.99,55.19,644300.0,38.1743,38.2642,38.0428,38.1812,644300.0
2010-11-09 10:00:00,55.19,55.44,55.19,55.29,317500.0,38.1812,38.3541,38.1812,38.2504,317500.0
2010-11-09 10:30:00,55.28,55.31,55.11,55.13,388700.0,38.2434,38.2642,38.1258,38.1397,388700.0
2010-11-09 11:00:00,55.13,55.25,55.13,55.19,326900.0,38.1397,38.2227,38.1397,38.1812,326900.0
2010-11-09 11:30:00,55.2,55.31,55.19,55.2,239300.0,38.1881,38.2642,38.1812,38.1881,239300.0
2010-11-09 12:00:00,55.19,55.23,55.09,55.09,208300.0,38.1812,38.2088,38.112,38.112,208300.0
2010-11-09 12:30:00,55.1,55.11,54.89,54.99,532300.0,38.1189,38.1258,37.9736,38.0428,532300.0
2010-11-09 13:00:00,54.99,55.03,54.95,54.96,429200.0,38.0428,38.0705,38.0151,38.0221,429200.0
2010-11-09 13:30:00,54.96,55.07,54.82,54.91,523400.0,38.0221,38.0982,37.9252,37.9875,523400.0
2010-11-09 14:00:00,54.92,55.02,54.86,54.93,235500.0,37.9944,38.0636,37.9529,38.0013,235500.0
2010-11-09 14:30:00,54.93,55.01,54.92,54.96,300500.0,38.0013,38.0566,37.9944,38.0221,300500.0
2010-11-09 15:00:00,54.96,55.07,54.92,54.99,556500.0,38.0221,38.0982,37.9944,38.0428,556500.0
2010-11-09 15:30:00,54.99,55.0,54.75,54.93,1763600.0,38.0428,38.0497,37.8768,38.0013,1763600.0
2010-11-10 09:30:00,54.76,54.94,54.27,54.4,859900.0,37.8837,38.0082,37.5447,37.6346,859900.0
2010-11-10 10:00:00,54.4,54.41,53.97,54.04,771900.0,37.6346,37.6416,37.3372,37.3856,771900.0
2010-11-10 10:30:00,54.03,54.25,53.97,54.21,343900.0,37.3787,37.5309,37.3372,37.5032,343900.0
2010-11-10 11:00:00,54.21,54.23,54.1,54.16,289800.0,37.5032,37.517,37.4271,37.4686,289800.0
2010-11-10 11:30:00,54.16,54.47,54.13,54.44,309300.0,37.4686,37.6831,37.4479,37.6623,309300.0
2010-11-10 12:00:00,54.44,54.59,54.4,54.52,257200.0,37.6623,37.7661,37.6346,37.7177,257200.0
2010-11-10 12:30:00,54.52,54.6,54.42,54.53,293600.0,37.7177,37.773,37.6485,37.7246,293600.0
2010-11-10 13:00:00,54.53,54.78,54.46,54.71,305700.0,37.7246,37.8975,37.6762,37.8491,305700.0
2010-11-10 13:30:00,54.71,54.76,54.57,54.57,369400.0,37.8491,37.8837,37.7523,37.7523,369400.0
2010-11-10 14:00:00,54.56,54.85,54.56,54.81,432700.0,37.7453,37.946,37.7453,37.9183,432700.0
2010-11-10 14:30:00,54.81,54.89,54.78,54.81,339600.0,37.9183,37.9736,37.8975,37.9183,339600.0
2010-11-10 15:00:00,54.8,54.82,54.58,54.71,444500.0,37.9114,37.9252,37.7592,37.8491,444500.0
2010-11-10 15:30:00,54.72,54.8,54.67,54.7,678000.0,37.856,37.9114,37.8214,37.8422,678000.0
2010-11-11 09:30:00,54.29,54.44,54.09,54.3,477900.0,37.5585,37.6623,37.4202,37.5655,477900.0
2010-11-11 10:00:00,54.29,54.5,54.25,54.42,337500.0,37.5585,37.7038,37.5309,37.6485,337500.0
2010-11-11 10:30:00,54.41,54.41,54.25,54.33,287100.0,37.6416,37.6416,37.5309,37.5862,287100.0
2010-11-11 11:00:00,54.33,54.68,54.33,54.64,400500.0,37.5862,37.8284,37.5862,37.8007,400500.0
2010-11-11 11:30:00,54.64,54.82,54.62,54.75,294200.0,37.8007,37.9252,37.7868,37.8768,294200.0
2010-11-11 12:00:00,54.75,54.81,54.66,54.69,266500.0,37.8768,37.9183,37.8145,37.8353,266500.0
2010-11-11 12:30:00,54.7,54.72,54.52,54.6,257300.0,37.8422,37.856,37.7177,37.773,257300.0
2010-11-11 13:00:00,54.6,54.77,54.58,54.72,245500.0,37.773,37.8906,37.7592,37.856,245500.0
2010-11-11 13:30:00,54.72,54.8,54.67,54.67,374300.0,37.856,37.9114,37.8214,37.8214,374300.0
2010-11-11 14:00:00,54.67,54.69,54.6,54.62,226500.0,37.8214,37.8353,37.773,37.7868,226500.0
2010-11-11 14:30:00,54.63,54.65,54.57,54.6,336900.0,37.7938,37.8076,37.7523,37.773,336900.0
2010-11-11 15:00:00,54.6,54.62,54.55,54.6,422900.0,37.773,37.7868,37.7384,37.773,422900.0
2010-11-11 15:30:00,54.61,54.7,54.45,54.63,1063300.0,37.7799,37.8422,37.6692,37.7938,1063300.0
2010-11-12 09:30:00,54.28,54.59,54.23,54.53,399200.0,37.5516,37.7661,37.517,37.7246,399200.0
2010-11-12 10:00:00,54.51,54.61,54.43,54.46,311700.0,37.7107,37.7799,37.6554,37.6762,311700.0
2010-11-12 10:30:00,54.46,54.69,54.45,54.46,425900.0,37.6762,37.8353,37.6692,37.6762,425900.0
2010-11-12 11:00:00,54.45,54.66,54.35,54.62,281400.0,37.6692,37.8145,37.6001,37.7868,281400.0
2010-11-12 11:30:00,54.61,54.7,54.5,54.55,169000.0,37.7799,37.8422,37.7038,37.7384,169000.0
2010-11-12 12:00:00,54.55,54.59,54.48,54.5,405100.0,37.7384,37.7661,37.69,37.7038,405100.0
2010-11-12 12:30:00,54.5,54.6,54.41,54.46,411100.0,37.7038,37.773,37.6416,37.6762,411100.0
2010-11-12 13:00:00,54.45,54.52,54.36,54.45,305800.0,37.6692,37.7177,37.607,37.6692,305800.0
2010-11-12 13:30:00,54.45,54.52,54.41,54.43,256200.0,37.6692,37.7177,37.6416,37.6554,256200.0
2010-11-12 14:00:00,54.43,54.46,54.36,54.39,255700.0,37.6554,37.6762,37.607,37.6277,255700.0
2010-11-12 14:30:00,54.38,54.5,54.34,54.42,351000.0,37.6208,37.7038,37.5931,37.6485,351000.0
2010-11-12 15:00:00,54.42,54.5,54.35,54.38,223200.0,37.6485,37.7038,37.6001,37.6208,223200.0
2010-11-12 15:30:00,54.39,54.52,54.33,54.46,672900.0,37.6277,37.7177,37.5862,37.6762,672900.0
2010-11-15 09:30:00,54.44,54.82,54.23,54.71,274100.0,37.6623,37.9252,37.517,37.8491,274100.0
2010-11-15 10:00:00,54.73,54.76,54.58,54.62,221800.0,37.8629,37.8837,37.7592,37.7868,221800.0
2010-11-15 10:30:00,54.62,54.66,54.57,54.64,162200.0,37.7868,37.8145,37.7523,37.8007,162200.0
2010-11-15 11:00:00,54.65,54.68,54.47,54.56,179200.0,37.8076,37.8284,37.6831,37.7453,179200.0
2010-11-15 11:30:00,54.57,54.73,54.53,54.71,185500.0,37.7523,37.8629,37.7246,37.8491,185500.0
2010-11-15 12:00:00,54.71,54.73,54.56,54.61,218900.0,37.8491,37.8629,37.7453,37.7799,218900.0
2010-11-15 12:30:00,54.61,54.63,54.54,54.61,127200.0,37.7799,37.7938,37.7315,37.7799,127200.0
2010-11-15 13:00:00,54.62,54.83,54.57,54.8,166700.0,37.7868,37.9321,37.7523,37.9114,166700.0
2010-11-15 13:30:00,54.79,54.81,54.69,54.7,226700.0,37.9045,37.9183,37.8353,37.8422,226700.0
2010-11-15 14:00:00,54.71,54.72,54.61,54.68,211700.0,37.8491,37.856,37.7799,37.8284,211700.0
2010-11-15 14:30:00,54.69,54.76,54.67,54.75,240700.0,37.8353,37.8837,37.8214,37.8768,240700.0
2010-11-15 15:00:00,54.74,54.75,54.54,54.64,306900.0,37.8699,37.8768,37.7315,37.8007,306900.0
2010-11-15 15:30:00,54.64,54.66,54.47,54.51,865700.0,37.8007,37.8145,37.6831,37.7107,865700.0
2010-11-16 09:30:00,54.22,54.39,53.91,54.18,375100.0,37.5101,37.6277,37.2957,37.4824,375100.0
2010-11-16 10:00:00,54.18,54.57,54.16,54.49,304100.0,37.4824,37.7523,37.4686,37.6969,304100.0
2010-11-16 10:30:00,54.49,54.51,54.27,54.41,326600.0,37.6969,37.7107,37.5447,37.6416,326600.0
2010-11-16 11:00:00,54.42,54.47,54.09,54.21,349100.0,37.6485,37.6831,37.4202,37.5032,349100.0
2010-11-16 11:30:00,54.21,54.25,54.04,54.18,295500.0,37.5032,37.5309,37.3856,37.4824,295500.0
2010-11-16 12:00:00,54.16,54.17,54.06,54.15,187600.0,37.4686,37.4755,37.3994,37.4617,187600.0
2010-11-16 12:30:00,54.15,54.22,54.09,54.18,187700.0,37.4617,37.5101,37.4202,37.4824,187700.0
2010-11-16 13:00:00,54.18,54.2,54.12,54.17,188400.0,37.4824,37.4963,37.4409,37.4755,188400.0
2010-11-16 13:30:00,54.17,54.19,54.04,54.1,218300.0,37.4755,37.4894,37.3856,37.4271,218300.0
2010-11-16 14:00:00,54.1,54.2,53.95,54.01,1437800.0,37.4271,37.4963,37.3233,37.3648,1437800.0
2010-11-16 14:30:00,54.02,54.06,53.94,54.03,390300.0,37.3718,37.3994,37.3164,37.3787,390300.0
2010-11-16 15:00:00,54.02,54.09,53.76,53.92,772800.0,37.3718,37.4202,37.1919,37.3026,772800.0
2010-11-16 15:30:00,53.91,54.06,53.91,54.02,1073500.0,37.2957,37.3994,37.2957,37.3718,1073500.0
2010-11-17 09:30:00,53.99,54.06,53.46,53.46,913000.0,37.351,37.3994,36.9843,36.9843,913000.0
2010-11-17 10:00:00,53.47,53.7,53.46,53.62,598100.0,36.9913,37.1504,36.9843,37.095,598100.0
2010-11-17 10:30:00,53.62,53.68,53.58,53.63,405200.0,37.095,37.1365,37.0674,37.1019,405200.0
2010-11-17 11:00:00,53.63,53.73,53.56,53.67,321700.0,37.1019,37.1711,37.0535,37.1296,321700.0
2010-11-17 11:30:00,53.65,53.71,53.44,53.7,328700.0,37.1158,37.1573,36.9705,37.1504,328700.0
2010-11-17 12:00:00,53.7,53.76,53.68,53.74,190600.0,37.1504,37.1919,37.1365,37.178,190600.0
2010-11-17 12:30:00,53.73,53.81,53.7,53.72,276100.0,37.1711,37.2265,37.1504,37.1642,276100.0
2010-11-17 13:00:00,53.71,53.92,53.7,53.9,179000.0,37.1573,37.3026,37.1504,37.2887,179000.0
2010-11-17 13:30:00,53.89,53.91,53.77,53.87,198200.0,37.2818,37.2957,37.1988,37.268,198200.0
2010-11-17 14:00:00,53.87,53.97,53.85,53.9,425500.0,37.268,37.3372,37.2541,37.2887,425500.0
2010-11-17 14:30:00,53.9,54.02,53.89,54.01,326800.0,37.2887,37.3718,37.2818,37.3648,326800.0
2010-11-17 15:00:00,54.01,54.03,53.69,53.72,380900.0,37.3648,37.3787,37.1435,37.1642,380900.0
2010-11-17 15:30:00,53.73,53.98,53.71,53.87,763800.0,37.1711,37.3441,37.1573,37.268,763800.0
2010-11-18 09:30:00,54.0,54.24,53.91,54.08,474900.0,37.3579,37.524,37.2957,37.4133,474900.0
2010-11-18 10:00:00,54.1,55.26,54.09,55.17,1375100.0,37.4271,38.2296,37.4202,38.1673,1375100.0
2010-11-18 10:30:00,55.16,55.19,55.01,55.1,310500.0,38.1604,38.1812,38.0566,38.1189,310500.0
2010-11-18 11:00:00,55.1,55.16,55.06,55.11,251900.0,38.1189,38.1604,38.0912,38.1258,251900.0
2010-11-18 11:30:00,55.11,55.14,54.91,55.0,582500.0,38.1258,38.1466,37.9875,38.0497,582500.0
2010-11-18 12:00:00,54.99,55.26,54.99,55.18,407500.0,38.0428,38.2296,38.0428,38.1743,407500.0
2010-11-18 12:30:00,55.18,55.36,55.18,55.3,304900.0,38.1743,38.2988,38.1743,38.2573,304900.0
2010-11-18 13:00:00,55.3,55.32,55.21,55.23,289000.0,38.2573,38.2711,38.195,38.2088,289000.0
2010-11-18 13:30:00,55.23,55.26,55.05,55.13,334100.0,38.2088,38.2296,38.0843,38.1397,334100.0
2010-11-18 14:00:00,55.13,55.24,55.13,55.21,369500.0,38.1397,38.2158,38.1397,38.195,369500.0
2010-11-18 14:30:00,55.22,55.42,55.19,55.41,540200.0,38.2019,38.3403,38.1812,38.3334,540200.0
2010-11-18 15:00:00,55.4,55.43,55.3,55.31,797000.0,38.3265,38.3472,38.2573,38.2642,797000.0
2010-11-18 15:30:00,55.32,55.36,55.13,55.14,1193400.0,38.2711,38.2988,38.1397,38.1466,1193400.0
2010-11-19 09:30:00,55.5,55.58,54.89,54.92,2181500.0,38.3956,38.451,37.9736,37.9944,2181500.0
2010-11-19 10:00:00,54.91,55.23,54.91,55.14,626300.0,37.9875,38.2088,37.9875,38.1466,626300.0
2010-11-19 10:30:00,55.15,55.38,55.12,55.25,472200.0,38.1535,38.3126,38.1327,38.2227,472200.0
2010-11-19 11:00:00,55.24,55.33,54.9,54.91,312900.0,38.2158,38.278,37.9805,37.9875,312900.0
2010-11-19 11:30:00,54.91,55.02,54.85,54.87,291800.0,37.9875,38.0636,37.946,37.9598,291800.0
2010-11-19 12:00:00,54.87,54.9,54.72,54.79,249700.0,37.9598,37.9805,37.856,37.9045,249700.0
2010-11-19 12:30:00,54.78,54.92,54.75,54.88,247400.0,37.8975,37.9944,37.8768,37.9667,247400.0
2010-11-19 13:00:00,54.89,55.02,54.88,54.95,417400.0,37.9736,38.0636,37.9667,38.0151,417400.0
2010-11-19 13:30:00,54.94,54.95,54.89,54.94,268300.0,38.0082,38.0151,37.9736,38.0082,268300.0
2010-11-19 14:00:00,54.93,55.03,54.93,55.03,349300.0,38.0013,38.0705,38.0013,38.0705,349300.0
2010-11-19 14:30:00,55.02,55.22,55.0,55.22,538700.0,38.0636,38.2019,38.0497,38.2019,538700.0
2010-11-19 15:00:00,55.22,55.27,55.1,55.11,943100.0,38.2019,38.2365,38.1189,38.1258,943100.0
2010-11-19 15:30:00,55.1,55.11,54.99,55.0,1427500.0,38.1189,38.1258,38.0428,38.0497,1427500.0
2010-11-22 09:30:00,55.1,55.11,54.67,54.97,444200.0,38.1189,38.1258,37.8214,38.029,444200.0
2010-11-22 10:00:00,54.97,55.08,54.88,54.97,425000.0,38.029,38.1051,37.9667,38.029,425000.0
2010-11-22 10:30:00,54.95,54.98,54.69,54.72,487600.0,38.0151,38.0359,37.8353,37.856,487600.0
2010-11-22 11:00:00,54.73,54.87,54.69,54.85,358700.0,37.8629,37.9598,37.8353,37.946,358700.0
2010-11-22 11:30:00,54.85,54.88,54.79,54.82,191400.0,37.946,37.9667,37.9045,37.9252,191400.0
2010-11-22 12:00:00,54.81,54.81,54.53,54.53,261700.0,37.9183,37.9183,37.7246,37.7246,261700.0
2010-11-22 12:30:00,54.53,54.56,54.06,54.14,526800.0,37.7246,37.7453,37.3994,37.4548,526800.0
2010-11-22 13:00:00,54.14,54.41,54.14,54.39,323900.0,37.4548,37.6416,37.4548,37.6277,323900.0
2010-11-22 13:30:00,54.39,54.6,54.38,54.57,200000.0,37.6277,37.773,37.6208,37.7523,200000.0
2010-11-22 14:00:00,54.57,54.71,54.53,54.56,146400.0,37.7523,37.8491,37.7246,37.7453,146400.0
2010-11-22 14:30:00,54.56,54.8,54.55,54.7,274600.0,37.7453,37.9114,37.7384,37.8422,274600.0
2010-11-22 15:00:00,54.71,54.76,54.63,54.65,322600.0,37.8491,37.8837,37.7938,37.8076,322600.0
2010-11-22 15:30:00,54.65,54.79,54.58,54.75,793400.0,37.8076,37.9045,37.7592,37.8768,793400.0
2010-11-23 09:30:00,54.27,54.33,53.8,53.86,648600.0,37.5447,37.5862,37.2196,37.2611,648600.0
2010-11-23 10:00:00,53.86,54.02,53.72,53.79,494000.0,37.2611,37.3718,37.1642,37.2126,494000.0
2010-11-23 10:30:00,53.79,54.05,53.76,53.97,243600.0,37.2126,37.3925,37.1919,37.3372,243600.0
2010-11-23 11:00:00,53.96,53.97,53.75,53.75,314100.0,37.3302,37.3372,37.185,37.185,314100.0
2010-11-23 11:30:00,53.75,53.8,53.6,53.77,230500.0,37.185,37.2196,37.0812,37.1988,230500.0
2010-11-23 12:00:00,53.78,53.88,53.72,53.85,222500.0,37.2057,37.2749,37.1642,37.2541,222500.0
2010-11-23 12:30:00,53.85,53.9,53.82,53.88,380300.0,37.2541,37.2887,37.2334,37.2749,380300.0
2010-11-23 13:00:00,53.89,53.89,53.79,53.87,241800.0,37.2818,37.2818,37.2126,37.268,241800.0
2010-11-23 13:30:00,53.87,53.88,53.69,53.74,311400.0,37.268,37.2749,37.1435,37.178,311400.0
2010-11-23 14:00:00,53.74,53.79,53.7,53.73,327600.0,37.178,37.2126,37.1504,37.1711,327600.0
2010-11-23 14:30:00,53.73,53.75,53.68,53.71,595200.0,37.1711,37.185,37.1365,37.1573,595200.0
2010-11-23 15:00:00,53.7,53.74,53.67,53.69,674500.0,37.1504,37.178,37.1296,37.1435,674500.0
2010-11-23 15:30:00,53.68,53.7,53.51,53.6,1823100.0,37.1365,37.1504,37.0189,37.0812,1823100.0
2010-11-24 09:30:00,53.75,54.25,53.74,53.97,489600.0,37.185,37.5309,37.178,37.3372,489600.0
2010-11-24 10:00:00,53.97,54.07,53.77,53.97,581400.0,37.3372,37.4063,37.1988,37.3372,581400.0
2010-11-24 10:30:00,53.97,54.05,53.9,54.01,275700.0,37.3372,37.3925,37.2887,37.3648,275700.0
2010-11-24 11:00:00,54.01,54.07,53.95,53.99,216000.0,37.3648,37.4063,37.3233,37.351,216000.0
2010-11-24 11:30:00,53.99,54.01,53.73,53.84,282600.0,37.351,37.3648,37.1711,37.2472,282600.0
2010-11-24 12:00:00,53.84,53.92,53.75,53.85,184900.0,37.2472,37.3026,37.185,37.2541,184900.0
2010-11-24 12:30:00,53.86,53.9,53.8,53.89,137400.0,37.2611,37.2887,37.2196,37.2818,137400.0
2010-11-24 13:00:00,53.89,53.92,53.86,53.88,163700.0,37.2818,37.3026,37.2611,37.2749,163700.0
2010-11-24 13:30:00,53.88,53.94,53.82,53.85,164600.0,37.2749,37.3164,37.2334,37.2541,164600.0
2010-11-24 14:00:00,53.85,53.86,53.74,53.8,176700.0,37.2541,37.2611,37.178,37.2196,176700.0
2010-11-24 14:30:00,53.79,53.84,53.78,53.79,132000.0,37.2126,37.2472,37.2057,37.2126,132000.0
2010-11-24 15:00:00,53.79,53.89,53.78,53.83,192900.0,37.2126,37.2818,37.2057,37.2403,192900.0
2010-11-24 15:30:00,53.82,53.86,53.72,53.83,701900.0,37.2334,37.2611,37.1642,37.2403,701900.0
2010-11-26 09:30:00,53.58,54.14,53.37,53.71,310800.0,37.0674,37.4548,36.9221,37.1573,310800.0
2010-11-26 10:00:00,53.71,53.9,53.71,53.74,200700.0,37.1573,37.2887,37.1573,37.178,200700.0
2010-11-26 10:30:00,53.74,53.75,53.62,53.63,176400.0,37.178,37.185,37.095,37.1019,176400.0
2010-11-26 11:00:00,53.63,53.68,53.52,53.56,139200.0,37.1019,37.1365,37.0258,37.0535,139200.0
2010-11-26 11:30:00,53.56,53.56,53.43,53.52,130200.0,37.0535,37.0535,36.9636,37.0258,130200.0
2010-11-26 12:00:00,53.51,53.64,53.47,53.62,190500.0,37.0189,37.1089,36.9913,37.095,190500.0
2010-11-26 12:30:00,53.62,53.69,53.56,53.6,345900.0,37.095,37.1435,37.0535,37.0812,345900.0
2010-11-29 09:30:00,53.09,53.16,52.43,52.48,911500.0,36.7284,36.7768,36.2718,36.3064,911500.0
2010-11-29 10:00:00,52.47,52.47,52.21,52.24,894500.0,36.2994,36.2994,36.1196,36.1403,894500.0
2010-11-29 10:30:00,52.24,52.48,52.19,52.44,439600.0,36.1403,36.3064,36.1057,36.2787,439600.0
2010-11-29 11:00:00,52.44,52.69,52.39,52.65,376900.0,36.2787,36.4516,36.2441,36.424,376900.0
2010-11-29 11:30:00,52.65,52.73,52.52,52.55,472400.0,36.424,36.4793,36.334,36.3548,472400.0
2010-11-29 12:00:00,52.55,52.78,52.55,52.72,188200.0,36.3548,36.5139,36.3548,36.4724,188200.0
2010-11-29 12:30:00,52.72,52.8,52.67,52.73,172100.0,36.4724,36.5277,36.4378,36.4793,172100.0
2010-11-29 13:00:00,52.72,52.72,52.6,52.63,237700.0,36.4724,36.4724,36.3894,36.4101,237700.0
2010-11-29 13:30:00,52.63,52.75,52.6,52.71,155300.0,36.4101,36.4932,36.3894,36.4655,155300.0
2010-11-29 14:00:00,52.7,52.89,52.7,52.88,166300.0,36.4586,36.59,36.4586,36.5831,166300.0
2010-11-29 14:30:00,52.88,53.25,52.86,53.24,402800.0,36.5831,36.8391,36.5693,36.8321,402800.0
2010-11-29 15:00:00,53.24,53.5,53.23,53.48,499500.0,36.8321,37.012,36.8252,36.9982,499500.0
2010-11-29 15:30:00,53.47,53.58,53.32,53.33,950100.0,36.9913,37.0674,36.8875,36.8944,950100.0
2010-11-30 09:30:00,52.6,52.85,52.42,52.84,591800.0,36.3894,36.5623,36.2649,36.5554,591800.0
2010-11-30 10:00:00,52.84,53.03,52.69,52.99,262200.0,36.5554,36.6869,36.4516,36.6592,262200.0
2010-11-30 10:30:00,52.99,53.02,52.72,52.74,205200.0,36.6592,36.6799,36.4724,36.4862,205200.0
2010-11-30 11:00:00,52.75,52.85,52.74,52.76,264500.0,36.4932,36.5623,36.4862,36.5001,264500.0
2010-11-30 11:30:00,52.76,53.0,52.73,52.86,273800.0,36.5001,36.6661,36.4793,36.5693,273800.0
2010-11-30 12:00:00,52.85,52.9,52.75,52.77,203800.0,36.5623,36.5969,36.4932,36.507,203800.0
2010-11-30 12:30:00,52.78,52.86,52.75,52.8,296700.0,36.5139,36.5693,36.4932,36.5277,296700.0
2010-11-30 13:00:00,52.78,52.97,52.78,52.88,212600.0,36.5139,36.6454,36.5139,36.5831,212600.0
2010-11-30 13:30:00,52.88,52.95,52.85,52.89,255800.0,36.5831,36.6315,36.5623,36.59,255800.0
2010-11-30 14:00:00,52.88,52.95,52.76,52.79,315200.0,36.5831,36.6315,36.5001,36.5208,315200.0
2010-11-30 14:30:00,52.79,52.84,52.72,52.78,225200.0,36.5208,36.5554,36.4724,36.5139,225200.0
2010-11-30 15:00:00,52.77,52.85,52.68,52.79,290200.0,36.507,36.5623,36.4447,36.5208,290200.0
2010-11-30 15:30:00,52.78,52.83,52.66,52.69,1009400.0,36.5139,36.5485,36.4309,36.4516,1009400.0
2010-12-01 09:30:00,53.31,53.66,53.0,53.6,607100.0,36.8806,37.1227,36.6661,37.0812,607100.0
2010-12-01 10:00:00,53.61,53.71,53.26,53.28,450800.0,37.0881,37.1573,36.846,36.8598,450800.0
2010-12-01 10:30:00,53.28,53.51,53.26,53.39,313100.0,36.8598,37.0189,36.846,36.9359,313100.0
2010-12-01 11:00:00,53.39,53.41,53.29,53.31,393500.0,36.9359,36.9497,36.8667,36.8806,393500.0
2010-12-01 11:30:00,53.31,53.74,53.3,53.63,328600.0,36.8806,37.178,36.8736,37.1019,328600.0
2010-12-01 12:00:00,53.63,53.77,53.51,53.59,207000.0,37.1019,37.1988,37.0189,37.0743,207000.0
2010-12-01 12:30:00,53.59,53.61,53.45,53.49,154100.0,37.0743,37.0881,36.9774,37.0051,154100.0
2010-12-01 13:00:00,53.5,53.69,53.49,53.61,319700.0,37.012,37.1435,37.0051,37.0881,319700.0
2010-12-01 13:30:00,53.6,53.65,53.49,53.5,223800.0,37.0812,37.1158,37.0051,37.012,223800.0
2010-12-01 14:00:00,53.5,53.53,53.4,53.46,205800.0,37.012,37.0328,36.9428,36.9843,205800.0
2010-12-01 14:30:00,53.45,53.51,53.43,53.49,194600.0,36.9774,37.0189,36.9636,37.0051,194600.0
2010-12-01 15:00:00,53.49,53.51,53.41,53.47,355400.0,37.0051,37.0189,36.9497,36.9913,355400.0
2010-12-01 15:30:00,53.48,53.54,53.42,53.52,1100700.0,36.9982,37.0397,36.9567,37.0258,1100700.0
2010-12-02 09:30:00,53.39,53.64,53.19,53.61,360800.0,36.9359,37.1089,36.7975,37.0881,360800.0
2010-12-02 10:00:00,53.61,53.75,53.44,53.47,261000.0,37.0881,37.185,36.9705,36.9913,261000.0
2010-12-02 10:30:00,53.47,53.51,53.36,53.51,214700.0,36.9913,37.0189,36.9152,37.0189,214700.0
2010-12-02 11:00:00,53.5,53.58,53.41,53.56,250900.0,37.012,37.0674,36.9497,37.0535,250900.0
2010-12-02 11:30:00,53.55,53.56,53.39,53.42,175300.0,37.0466,37.0535,36.9359,36.9567,175300.0
2010-12-02 12:00:00,53.42,53.5,53.37,53.45,134800.0,36.9567,37.012,36.9221,36.9774,134800.0
2010-12-02 12:30:00,53.44,53.52,53.41,53.47,154700.0,36.9705,37.0258,36.9497,36.9913,154700.0
2010-12-02 13:00:00,53.47,53.52,53.4,53.52,166100.0,36.9913,37.0258,36.9428,37.0258,166100.0
2010-12-02 13:30:00,53.53,53.65,53.49,53.65,167400.0,37.0328,37.1158,37.0051,37.1158,167400.0
2010-12-02 14:00:00,53.65,53.83,53.65,53.69,225900.0,37.1158,37.2403,37.1158,37.1435,225900.0
2010-12-02 14:30:00,53.7,53.77,53.62,53.71,236900.0,37.1504,37.1988,37.095,37.1573,236900.0
2010-12-02 15:00:00,53.7,53.87,53.69,53.84,313400.0,37.1504,37.268,37.1435,37.2472,313400.0
2010-12-02 15:30:00,53.84,53.92,53.79,53.84,860300.0,37.2472,37.3026,37.2126,37.2472,860300.0
2010-12-03 09:30:00,54.02,54.25,53.9,53.95,827400.0,37.3718,37.5309,37.2887,37.3233,827400.0
2010-12-03 10:00:00,53.93,54.11,53.92,53.96,548800.0,37.3095,37.434,37.3026,37.3302,548800.0
2010-12-03 10:30:00,53.96,54.09,53.89,53.97,690500.0,37.3302,37.4202,37.2818,37.3372,690500.0
2010-12-03 11:00:00,53.97,54.09,53.96,54.02,454800.0,37.3372,37.4202,37.3302,37.3718,454800.0
2010-12-03 11:30:00,54.01,54.05,53.97,53.97,321800.0,37.3648,37.3925,37.3372,37.3372,321800.0
2010-12-03 12:00:00,53.98,54.0,53.95,53.97,306000.0,37.3441,37.3579,37.3233,37.3372,306000.0
2010-12-03 12:30:00,53.98,54.06,53.95,53.96,319300.0,37.3441,37.3994,37.3233,37.3302,319300.0
2010-12-03 13:00:00,53.95,53.99,53.93,53.93,278100.0,37.3233,37.351,37.3095,37.3095,278100.0
2010-12-03 13:30:00,53.93,53.94,53.81,53.83,319600.0,37.3095,37.3164,37.2265,37.2403,319600.0
2010-12-03 14:00:00,53.83,53.9,53.67,53.68,317600.0,37.2403,37.2887,37.1296,37.1365,317600.0
2010-12-03 14:30:00,53.69,53.73,53.48,53.59,470700.0,37.1435,37.1711,36.9982,37.0743,470700.0
2010-12-03 15:00:00,53.59,53.65,53.46,53.49,577800.0,37.0743,37.1158,36.9843,37.0051,577800.0
2010-12-03 15:30:00,53.5,53.8,53.49,53.72,1061300.0,37.012,37.2196,37.0051,37.1642,1061300.0
2010-12-06 09:30:00,53.41,53.64,53.34,53.37,494100.0,36.9497,37.1089,36.9013,36.9221,494100.0
2010-12-06 10:00:00,53.37,53.47,53.3,53.41,262000.0,36.9221,36.9913,36.8736,36.9497,262000.0
2010-12-06 10:30:00,53.41,53.42,53.34,53.37,267800.0,36.9497,36.9567,36.9013,36.9221,267800.0
2010-12-06 11:00:00,53.37,53.38,53.19,53.2,226300.0,36.9221,36.929,36.7975,36.8045,226300.0
2010-12-06 11:30:00,53.21,53.33,53.15,53.3,246800.0,36.8114,36.8944,36.7699,36.8736,246800.0
2010-12-06 12:00:00,53.31,53.37,53.3,53.34,158100.0,36.8806,36.9221,36.8736,36.9013,158100.0
2010-12-06 12:30:00,53.33,53.48,53.33,53.43,211100.0,36.8944,36.9982,36.8944,36.9636,211100.0
2010-12-06 13:00:00,53.43,53.46,53.37,53.42,114100.0,36.9636,36.9843,36.9221,36.9567,114100.0
2010-12-06 13:30:00,53.42,53.42,53.26,53.27,204200.0,36.9567,36.9567,36.846,36.8529,204200.0
2010-12-06 14:00:00,53.28,53.35,53.24,53.33,213200.0,36.8598,36.9082,36.8321,36.8944,213200.0
2010-12-06 14:30:00,53.34,53.36,53.29,53.3,170600.0,36.9013,36.9152,36.8667,36.8736,170600.0
2010-12-06 15:00:00,53.3,53.32,53.22,53.28,263200.0,36.8736,36.8875,36.8183,36.8598,263200.0
2010-12-06 15:30:00,53.29,53.55,53.28,53.38,878200.0,36.8667,37.0466,36.8598,36.929,878200.0
2010-12-07 09:30:00,53.89,53.89,53.17,53.35,707000.0,37.2818,37.2818,36.7837,36.9082,707000.0
2010-12-07 10:00:00,53.34,53.4,53.29,53.36,559900.0,36.9013,36.9428,36.8667,36.9152,559900.0
2010-12-07 10:30:00,53.35,53.36,53.18,53.23,428300.0,36.9082,36.9152,36.7906,36.8252,428300.0
2010-12-07 11:00:00,53.23,53.25,53.02,53.07,322300.0,36.8252,36.8391,36.6799,36.7145,322300.0
2010-12-07 11:30:00,53.07,53.17,53.05,53.1,309900.0,36.7145,36.7837,36.7007,36.7353,309900.0
2010-12-07 12:00:00,53.1,53.11,52.98,53.01,522500.0,36.7353,36.7422,36.6523,36.673,522500.0
2010-12-07 12:30:00,53.01,53.05,53.0,53.0,187200.0,36.673,36.7007,36.6661,36.6661,187200.0
2010-12-07 13:00:00,53.0,53.21,52.99,53.18,170400.0,36.6661,36.8114,36.6592,36.7906,170400.0
2010-12-07 13:30:00,53.18,53.25,53.15,53.2,198700.0,36.7906,36.8391,36.7699,36.8045,198700.0
2010-12-07 14:00:00,53.2,53.24,53.18,53.24,166600.0,36.8045,36.8321,36.7906,36.8321,166600.0
2010-12-07 14:30:00,53.24,53.3,53.1,53.12,286000.0,36.8321,36.8736,36.7353,36.7491,286000.0
2010-12-07 15:00:00,53.12,53.21,53.04,53.2,468800.0,36.7491,36.8114,36.6938,36.8045,468800.0
2010-12-07 15:30:00,53.2,53.28,53.12,53.13,1044200.0,36.8045,36.8598,36.7491,36.756,1044200.0
2010-12-08 09:30:00,53.05,53.35,53.0,53.26,574000.0,36.7007,36.9082,36.6661,36.846,574000.0
2010-12-08 10:00:00,53.26,53.3,53.19,53.26,462900.0,36.846,36.8736,36.7975,36.846,462900.0
2010-12-08 10:30:00,53.26,53.27,53.14,53.21,599400.0,36.846,36.8529,36.763,36.8114,599400.0
2010-12-08 11:00:00,53.21,53.3,53.2,53.2,214900.0,36.8114,36.8736,36.8045,36.8045,214900.0
2010-12-08 11:30:00,53.2,53.32,53.18,53.29,203200.0,36.8045,36.8875,36.7906,36.8667,203200.0
2010-12-08 12:00:00,53.29,53.36,53.27,53.33,126000.0,36.8667,36.9152,36.8529,36.8944,126000.0
2010-12-08 12:30:00,53.33,53.36,53.28,53.31,150900.0,36.8944,36.9152,36.8598,36.8806,150900.0
2010-12-08 13:00:00,53.3,53.42,53.27,53.27,165000.0,36.8736,36.9567,36.8529,36.8529,165000.0
2010-12-08 13:30:00,53.27,53.35,53.25,53.31,193900.0,36.8529,36.9082,36.8391,36.8806,193900.0
2010-12-08 14:00:00,53.31,53.42,53.31,53.42,238400.0,36.8806,36.9567,36.8806,36.9567,238400.0
2010-12-08 14:30:00,53.41,53.55,53.4,53.47,255700.0,36.9497,37.0466,36.9428,36.9913,255700.0
2010-12-08 15:00:00,53.47,53.47,53.3,53.3,241500.0,36.9913,36.9913,36.8736,36.8736,241500.0
2010-12-08 15:30:00,53.3,53.38,53.28,53.28,771200.0,36.8736,36.929,36.8598,36.8598,771200.0
2010-12-09 09:30:00,53.31,53.39,53.15,53.25,439100.0,36.8806,36.9359,36.7699,36.8391,439100.0
2010-12-09 10:00:00,53.25,53.36,53.1,53.18,357200.0,36.8391,36.9152,36.7353,36.7906,357200.0
2010-12-09 10:30:00,53.18,53.24,53.11,53.18,211200.0,36.7906,36.8321,36.7422,36.7906,211200.0
2010-12-09 11:00:00,53.18,53.35,53.18,53.32,228700.0,36.7906,36.9082,36.7906,36.8875,228700.0
2010-12-09 11:30:00,53.33,53.37,53.21,53.27,206600.0,36.8944,36.9221,36.8114,36.8529,206600.0
2010-12-09 12:00:00,53.27,53.3,53.23,53.23,182500.0,36.8529,36.8736,36.8252,36.8252,182500.0
2010-12-09 12:30:00,53.24,53.3,53.18,53.28,156900.0,36.8321,36.8736,36.7906,36.8598,156900.0
2010-12-09 13:00:00,53.27,53.29,53.21,53.28,203000.0,36.8529,36.8667,36.8114,36.8598,203000.0
2010-12-09 13:30:00,53.28,53.32,53.27,53.31,306500.0,36.8598,36.8875,36.8529,36.8806,306500.0
2010-12-09 14:00:00,53.3,53.39,53.3,53.38,305100.0,36.8736,36.9359,36.8736,36.929,305100.0
2010-12-09 14:30:00,53.38,53.43,53.31,53.42,257200.0,36.929,36.9636,36.8806,36.9567,257200.0
2010-12-09 15:00:00,53.42,53.53,53.37,53.51,624100.0,36.9567,37.0328,36.9221,37.0189,624100.0
2010-12-09 15:30:00,53.51,53.58,53.39,53.44,934700.0,37.0189,37.0674,36.9359,36.9705,934700.0
2010-12-10 09:30:00,53.32,53.72,53.29,53.58,440000.0,36.8875,37.1642,36.8667,37.0674,440000.0
2010-12-10 10:00:00,53.57,53.6,53.46,53.49,423200.0,37.0604,37.0812,36.9843,37.0051,423200.0
2010-12-10 10:30:00,53.49,53.52,53.43,53.44,507100.0,37.0051,37.0258,36.9636,36.9705,507100.0
2010-12-10 11:00:00,53.44,53.49,53.36,53.37,341100.0,36.9705,37.0051,36.9152,36.9221,341100.0
2010-12-10 11:30:00,53.37,53.47,53.37,53.47,220000.0,36.9221,36.9913,36.9221,36.9913,220000.0
2010-12-10 12:00:00,53.47,53.47,53.4,53.45,226000.0,36.9913,36.9913,36.9428,36.9774,226000.0
2010-12-10 12:30:00,53.45,53.47,53.4,53.44,194400.0,36.9774,36.9913,36.9428,36.9705,194400.0
2010-12-10 13:00:00,53.44,53.51,53.42,53.46,389300.0,36.9705,37.0189,36.9567,36.9843,389300.0
2010-12-10 13:30:00,53.45,53.8,53.4,53.65,1083800.0,36.9774,37.2196,36.9428,37.1158,1083800.0
2010-12-10 14:00:00,53.65,54.0,53.65,53.85,473100.0,37.1158,37.3579,37.1158,37.2541,473100.0
2010-12-10 14:30:00,53.84,53.95,53.78,53.92,236500.0,37.2472,37.3233,37.2057,37.3026,236500.0
2010-12-10 15:00:00,53.92,53.93,53.8,53.88,339400.0,37.3026,37.3095,37.2196,37.2749,339400.0
2010-12-10 15:30:00,53.88,53.98,53.86,53.87,1093400.0,37.2749,37.3441,37.2611,37.268,1093400.0
2010-12-13 09:30:00,53.97,54.28,53.85,54.25,729800.0,37.3372,37.5516,37.2541,37.5309,729800.0
2010-12-13 10:00:00,54.24,54.31,54.15,54.2,588400.0,37.524,37.5724,37.4617,37.4963,588400.0
2010-12-13 10:30:00,54.2,54.34,54.09,54.34,351000.0,37.4963,37.5931,37.4202,37.5931,351000.0
2010-12-13 11:00:00,54.33,54.33,54.13,54.13,233900.0,37.5862,37.5862,37.4479,37.4479,233900.0
2010-12-13 11:30:00,54.13,54.17,54.07,54.14,292500.0,37.4479,37.4755,37.4063,37.4548,292500.0
2010-12-13 12:00:00,54.14,54.15,54.02,54.05,258800.0,37.4548,37.4617,37.3718,37.3925,258800.0
2010-12-13 12:30:00,54.06,54.1,54.05,54.06,170000.0,37.3994,37.4271,37.3925,37.3994,170000.0
2010-12-13 13:00:00,54.05,54.11,53.99,54.0,249100.0,37.3925,37.434,37.351,37.3579,249100.0
2010-12-13 13:30:00,54.0,54.02,53.93,54.0,201300.0,37.3579,37.3718,37.3095,37.3579,201300.0
2010-12-13 14:00:00,54.0,54.08,53.98,54.03,225800.0,37.3579,37.4133,37.3441,37.3787,225800.0
2010-12-13 14:30:00,54.03,54.07,54.0,54.02,156100.0,37.3787,37.4063,37.3579,37.3718,156100.0
2010-12-13 15:00:00,54.03,54.16,54.02,54.13,242400.0,37.3787,37.4686,37.3718,37.4479,242400.0
2010-12-13 15:30:00,54.14,54.18,54.04,54.04,792300.0,37.4548,37.4824,37.3856,37.3856,792300.0
2010-12-14 09:30:00,56.45,57.22,56.12,56.51,4487200.0,39.0529,39.5856,38.8246,39.0944,4487200.0
2010-12-14 10:00:00,56.5,56.52,55.24,55.52,2425200.0,39.0875,39.1013,38.2158,38.4095,2425200.0
2010-12-14 10:30:00,55.53,55.83,55.53,55.72,1048200.0,38.4164,38.6239,38.4164,38.5478,1048200.0
2010-12-14 11:00:00,55.73,55.83,55.51,55.74,831200.0,38.5548,38.6239,38.4026,38.5617,831200.0
2010-12-14 11:30:00,55.73,55.99,55.71,55.89,1003500.0,38.5548,38.7346,38.5409,38.6654,1003500.0
2010-12-14 12:00:00,55.88,56.0,55.86,55.94,574300.0,38.6585,38.7415,38.6447,38.7,574300.0
2010-12-14 12:30:00,55.94,56.41,55.91,56.29,1965700.0,38.7,39.0252,38.6793,38.9422,1965700.0
2010-12-14 13:00:00,56.28,56.64,56.22,56.52,1017400.0,38.9353,39.1843,38.8937,39.1013,1017400.0
2010-12-14 13:30:00,56.51,57.0,56.47,56.63,1134100.0,39.0944,39.4334,39.0667,39.1774,1134100.0
2010-12-14 14:00:00,56.63,56.7,56.5,56.52,973700.0,39.1774,39.2258,39.0875,39.1013,973700.0
2010-12-14 14:30:00,56.51,56.74,56.51,56.72,794700.0,39.0944,39.2535,39.0944,39.2396,794700.0
2010-12-14 15:00:00,56.72,56.79,56.61,56.68,730500.0,39.2396,39.2881,39.1636,39.212,730500.0
2010-12-14 15:30:00,56.68,56.88,56.67,56.76,2236800.0,39.212,39.3503,39.2051,39.2673,2236800.0
2010-12-15 09:30:00,56.53,56.95,56.13,56.53,912000.0,39.1082,39.3988,38.8315,39.1082,912000.0
2010-12-15 10:00:00,56.53,56.57,56.26,56.27,525700.0,39.1082,39.1359,38.9214,38.9283,525700.0
2010-12-15 10:30:00,56.27,56.31,55.97,55.99,1278800.0,38.9283,38.956,38.7208,38.7346,1278800.0
2010-12-15 11:00:00,55.99,56.27,55.92,56.18,974900.0,38.7346,38.9283,38.6862,38.8661,974900.0
2010-12-15 11:30:00,56.18,56.38,56.14,56.38,553200.0,38.8661,39.0044,38.8384,39.0044,553200.0
2010-12-15 12:00:00,56.38,56.43,56.16,56.2,604200.0,39.0044,39.039,38.8522,38.8799,604200.0
2010-12-15 12:30:00,56.19,56.21,55.99,56.01,668900.0,38.873,38.8868,38.7346,38.7485,668900.0
2010-12-15 13:00:00,56.0,56.06,55.84,55.84,791800.0,38.7415,38.7831,38.6309,38.6309,791800.0
2010-12-15 13:30:00,55.84,55.84,55.68,55.69,495800.0,38.6309,38.6309,38.5202,38.5271,495800.0
2010-12-15 14:00:00,55.68,55.73,55.45,55.47,864300.0,38.5202,38.5548,38.361,38.3749,864300.0
2010-12-15 14:30:00,55.47,55.64,55.35,55.62,1162500.0,38.3749,38.4925,38.2919,38.4787,1162500.0
2010-12-15 15:00:00,55.62,55.83,55.59,55.79,902500.0,38.4787,38.6239,38.4579,38.5963,902500.0
2010-12-15 15:30:00,55.79,55.94,55.63,55.68,1310200.0,38.5963,38.7,38.4856,38.5202,1310200.0
2010-12-16 09:30:00,55.7,56.22,55.64,55.79,964200.0,38.534,38.8937,38.4925,38.5963,964200.0
2010-12-16 10:00:00,55.79,56.23,55.77,56.14,703800.0,38.5963,38.9007,38.5824,38.8384,703800.0
2010-12-16 10:30:00,56.15,56.58,56.12,56.5,4065900.0,38.8453,39.1428,38.8246,39.0875,4065900.0
2010-12-16 11:00:00,56.5,56.68,56.25,56.61,597900.0,39.0875,39.212,38.9145,39.1636,597900.0
2010-12-16 11:30:00,56.61,56.67,56.48,56.58,400900.0,39.1636,39.2051,39.0736,39.1428,400900.0
2010-12-16 12:00:00,56.58,56.65,56.53,56.57,255100.0,39.1428,39.1912,39.1082,39.1359,255100.0
2010-12-16 12:30:00,56.57,56.67,56.51,56.66,329900.0,39.1359,39.2051,39.0944,39.1981,329900.0
2010-12-16 13:00:00,56.67,56.8,56.63,56.64,537800.0,39.2051,39.295,39.1774,39.1843,537800.0
2010-12-16 13:30:00,56.63,56.63,56.43,56.43,477500.0,39.1774,39.1774,39.039,39.039,477500.0
2010-12-16 14:00:00,56.44,56.54,56.37,56.51,322000.0,39.0459,39.1151,38.9975,39.0944,322000.0
2010-12-16 14:30:00,56.5,56.61,56.47,56.49,368200.0,39.0875,39.1636,39.0667,39.0805,368200.0
2010-12-16 15:00:00,56.5,56.61,56.49,56.56,388400.0,39.0875,39.1636,39.0805,39.129,388400.0
2010-12-16 15:30:00,56.56,56.74,56.56,56.64,1724200.0,39.129,39.2535,39.129,39.1843,1724200.0
2010-12-17 09:30:00,57.0,57.16,56.58,56.9,3606500.0,39.4334,39.544,39.1428,39.3642,3606500.0
2010-12-17 10:00:00,56.91,57.08,56.82,56.94,588000.0,39.3711,39.4887,39.3088,39.3918,588000.0
2010-12-17 10:30:00,56.94,56.95,56.65,56.9,551500.0,39.3918,39.3988,39.1912,39.3642,551500.0
2010-12-17 11:00:00,56.89,57.35,56.87,57.35,786700.0,39.3573,39.6755,39.3434,39.6755,786700.0
2010-12-17 11:30:00,57.34,57.59,57.32,57.49,938200.0,39.6686,39.8415,39.6547,39.7723,938200.0
2010-12-17 12:00:00,57.49,57.53,57.49,57.51,417700.0,39.7723,39.8,39.7723,39.7862,417700.0
2010-12-17 12:30:00,57.51,57.52,57.42,57.46,400900.0,39.7862,39.7931,39.7239,39.7516,400900.0
2010-12-17 13:00:00,57.45,57.55,57.42,57.54,615800.0,39.7447,39.8139,39.7239,39.8069,615800.0
2010-12-17 13:30:00,57.54,57.75,57.53,57.68,879600.0,39.8069,39.9522,39.8,39.9038,879600.0
2010-12-17 14:00:00,57.67,57.9,57.62,57.74,1245400.0,39.8969,40.056,39.8623,39.9453,1245400.0
2010-12-17 14:30:00,57.74,57.75,57.62,57.67,774600.0,39.9453,39.9522,39.8623,39.8969,774600.0
2010-12-17 15:00:00,57.66,57.7,57.49,57.59,997300.0,39.89,39.9176,39.7723,39.8415,997300.0
2010-12-17 15:30:00,57.59,57.65,57.22,57.45,2847900.0,39.8415,39.883,39.5856,39.7447,2847900.0
2010-12-20 09:30:00,57.57,57.98,57.44,57.64,1103600.0,39.8277,40.1113,39.7378,39.8761,1103600.0
2010-12-20 10:00:00,57.64,57.76,57.51,57.57,735900.0,39.8761,39.9591,39.7862,39.8277,735900.0
2010-12-20 10:30:00,57.56,57.63,57.53,57.6,478700.0,39.8208,39.8692,39.8,39.8484,478700.0
2010-12-20 11:00:00,57.6,57.64,57.53,57.62,354900.0,39.8484,39.8761,39.8,39.8623,354900.0
2010-12-20 11:30:00,57.62,57.77,57.59,57.65,359600.0,39.8623,39.9661,39.8415,39.883,359600.0
2010-12-20 12:00:00,57.65,57.66,57.5,57.6,330800.0,39.883,39.89,39.7793,39.8484,330800.0
2010-12-20 12:30:00,57.6,57.75,57.6,57.74,240400.0,39.8484,39.9522,39.8484,39.9453,240400.0
2010-12-20 13:00:00,57.73,57.8,57.63,57.64,365700.0,39.9384,39.9868,39.8692,39.8761,365700.0
2010-12-20 13:30:00,57.64,57.7,57.63,57.67,291400.0,39.8761,39.9176,39.8692,39.8969,291400.0
2010-12-20 14:00:00,57.67,57.85,57.66,57.81,338500.0,39.8969,40.0214,39.89,39.9937,338500.0
2010-12-20 14:30:00,57.81,57.85,57.62,57.66,352400.0,39.9937,40.0214,39.8623,39.89,352400.0
2010-12-20 15:00:00,57.65,57.77,57.64,57.64,394800.0,39.883,39.9661,39.8761,39.8761,394800.0
2010-12-20 15:30:00,57.64,57.74,57.59,57.65,1166700.0,39.8761,39.9453,39.8415,39.883,1166700.0
2010-12-21 09:30:00,57.62,57.7,57.37,57.48,598800.0,39.8623,39.9176,39.6893,39.7654,598800.0
2010-12-21 10:00:00,57.49,57.53,57.42,57.5,400300.0,39.7723,39.8,39.7239,39.7793,400300.0
2010-12-21 10:30:00,57.5,57.6,57.42,57.44,429200.0,39.7793,39.8484,39.7239,39.7378,429200.0
2010-12-21 11:00:00,57.45,57.45,57.25,57.34,271500.0,39.7447,39.7447,39.6063,39.6686,271500.0
2010-12-21 11:30:00,57.34,57.4,57.25,57.28,281200.0,39.6686,39.7101,39.6063,39.6271,281200.0
2010-12-21 12:00:00,57.29,57.35,57.23,57.26,263400.0,39.634,39.6755,39.5925,39.6132,263400.0
2010-12-21 12:30:00,57.26,57.4,57.2,57.28,243100.0,39.6132,39.7101,39.5717,39.6271,243100.0
2010-12-21 13:00:00,57.28,57.47,57.28,57.44,172100.0,39.6271,39.7585,39.6271,39.7378,172100.0
2010-12-21 13:30:00,57.45,57.5,57.43,57.44,180800.0,39.7447,39.7793,39.7308,39.7378,180800.0
2010-12-21 14:00:00,57.44,57.44,57.17,57.29,243000.0,39.7378,39.7378,39.551,39.634,243000.0
2010-12-21 14:30:00,57.29,57.33,57.23,57.28,334500.0,39.634,39.6617,39.5925,39.6271,334500.0
2010-12-21 15:00:00,57.28,57.29,57.19,57.24,643700.0,39.6271,39.634,39.5648,39.5994,643700.0
2010-12-21 15:30:00,57.25,57.44,57.22,57.4,1038500.0,39.6063,39.7378,39.5856,39.7101,1038500.0
2010-12-22 09:30:00,57.21,57.37,56.93,56.99,327500.0,39.5786,39.6893,39.3849,39.4264,327500.0
2010-12-22 10:00:00,56.99,57.15,56.8,57.12,473700.0,39.4264,39.5371,39.295,39.5164,473700.0
2010-12-22 10:30:00,57.11,57.25,57.06,57.07,192300.0,39.5095,39.6063,39.4749,39.4818,192300.0
2010-12-22 11:00:00,57.08,57.22,57.08,57.15,183200.0,39.4887,39.5856,39.4887,39.5371,183200.0
2010-12-22 11:30:00,57.15,57.16,56.97,56.98,270100.0,39.5371,39.544,39.4126,39.4195,270100.0
2010-12-22 12:00:00,56.99,57.0,56.94,56.95,200800.0,39.4264,39.4334,39.3918,39.3988,200800.0
2010-12-22 12:30:00,56.95,56.97,56.79,56.8,244000.0,39.3988,39.4126,39.2881,39.295,244000.0
2010-12-22 13:00:00,56.8,56.81,56.63,56.64,301200.0,39.295,39.3019,39.1774,39.1843,301200.0
2010-12-22 13:30:00,56.64,56.75,56.63,56.71,207300.0,39.1843,39.2604,39.1774,39.2327,207300.0
2010-12-22 14:00:00,56.71,56.81,56.71,56.8,212100.0,39.2327,39.3019,39.2327,39.295,212100.0
2010-12-22 14:30:00,56.79,56.81,56.72,56.81,306600.0,39.2881,39.3019,39.2396,39.3019,306600.0
2010-12-22 15:00:00,56.81,56.87,56.77,56.79,363100.0,39.3019,39.3434,39.2742,39.2881,363100.0
2010-12-22 15:30:00,56.8,56.97,56.79,56.95,843400.0,39.295,39.4126,39.2881,39.3988,843400.0
2010-12-23 09:30:00,56.7,57.07,56.6,57.0,363200.0,39.2258,39.4818,39.1566,39.4334,363200.0
2010-12-23 10:00:00,56.98,57.03,56.73,56.76,268300.0,39.4195,39.4541,39.2466,39.2673,268300.0
2010-12-23 10:30:00,56.76,56.85,56.6,56.71,282900.0,39.2673,39.3296,39.1566,39.2327,282900.0
2010-12-23 11:00:00,56.72,56.76,56.53,56.57,206200.0,39.2396,39.2673,39.1082,39.1359,206200.0
2010-12-23 11:30:00,56.58,56.61,56.46,56.56,215800.0,39.1428,39.1636,39.0598,39.129,215800.0
2010-12-23 12:00:00,56.55,56.67,56.53,56.58,130800.0,39.122,39.2051,39.1082,39.1428,130800.0
2010-12-23 12:30:00,56.59,56.66,56.54,56.58,147900.0,39.1497,39.1981,39.1151,39.1428,147900.0
2010-12-23 13:00:00,56.58,56.61,56.52,56.55,175100.0,39.1428,39.1636,39.1013,39.122,175100.0
2010-12-23 13:30:00,56.55,56.68,56.55,56.66,177800.0,39.122,39.212,39.122,39.1981,177800.0
2010-12-23 14:00:00,56.66,56.69,56.47,56.52,331700.0,39.1981,39.2189,39.0667,39.1013,331700.0
2010-12-23 14:30:00,56.51,56.69,56.51,56.65,336300.0,39.0944,39.2189,39.0944,39.1912,336300.0
2010-12-23 15:00:00,56.65,56.72,56.59,56.64,340800.0,39.1912,39.2396,39.1497,39.1843,340800.0
2010-12-23 15:30:00,56.64,56.71,56.53,56.71,745000.0,39.1843,39.2327,39.1082,39.2327,745000.0
2010-12-27 09:30:00,56.53,56.67,56.08,56.14,255800.0,39.1082,39.2051,38.7969,38.8384,255800.0
2010-12-27 10:00:00,56.15,56.25,56.01,56.15,232900.0,38.8453,38.9145,38.7485,38.8453,232900.0
2010-12-27 10:30:00,56.15,56.33,56.14,56.28,210300.0,38.8453,38.9698,38.8384,38.9353,210300.0
2010-12-27 11:00:00,56.28,56.4,56.28,56.39,118200.0,38.9353,39.0183,38.9353,39.0114,118200.0
2010-12-27 11:30:00,56.39,56.4,56.26,56.35,150600.0,39.0114,39.0183,38.9214,38.9837,150600.0
2010-12-27 12:00:00,56.37,56.44,56.37,56.38,143700.0,38.9975,39.0459,38.9975,39.0044,143700.0
2010-12-27 12:30:00,56.39,56.39,56.26,56.29,101300.0,39.0114,39.0114,38.9214,38.9422,101300.0
2010-12-27 13:00:00,56.29,56.47,56.28,56.46,163400.0,38.9422,39.0667,38.9353,39.0598,163400.0
2010-12-27 13:30:00,56.47,56.55,56.44,56.45,135200.0,39.0667,39.122,39.0459,39.0529,135200.0
2010-12-27 14:00:00,56.46,56.53,56.38,56.38,156400.0,39.0598,39.1082,39.0044,39.0044,156400.0
2010-12-27 14:30:00,56.39,56.42,56.37,56.39,137100.0,39.0114,39.0321,38.9975,39.0114,137100.0
2010-12-27 15:00:00,56.4,56.49,56.36,56.46,295500.0,39.0183,39.0805,38.9906,39.0598,295500.0
2010-12-27 15:30:00,56.46,56.53,56.43,56.44,486400.0,39.0598,39.1082,39.039,39.0459,486400.0
2010-12-28 09:30:00,56.44,56.56,56.18,56.38,394200.0,39.0459,39.129,38.8661,39.0044,394200.0
2010-12-28 10:00:00,56.37,56.42,56.21,56.23,365400.0,38.9975,39.0321,38.8868,38.9007,365400.0
2010-12-28 10:30:00,56.23,56.4,56.23,56.37,279100.0,38.9007,39.0183,38.9007,38.9975,279100.0
2010-12-28 11:00:00,56.36,56.37,56.14,56.15,179100.0,38.9906,38.9975,38.8384,38.8453,179100.0
2010-12-28 11:30:00,56.15,56.16,56.06,56.08,285000.0,38.8453,38.8522,38.7831,38.7969,285000.0
2010-12-28 12:00:00,56.08,56.11,56.02,56.1,175000.0,38.7969,38.8176,38.7554,38.8107,175000.0
2010-12-28 12:30:00,56.11,56.2,56.06,56.08,139700.0,38.8176,38.8799,38.7831,38.7969,139700.0
2010-12-28 13:00:00,56.08,56.09,55.99,56.07,165300.0,38.7969,38.8038,38.7346,38.79,165300.0
2010-12-28 13:30:00,56.08,56.08,55.98,56.04,130800.0,38.7969,38.7969,38.7277,38.7692,130800.0
2010-12-28 14:00:00,56.04,56.11,56.01,56.05,171300.0,38.7692,38.8176,38.7485,38.7761,171300.0
2010-12-28 14:30:00,56.05,56.1,55.95,56.08,308800.0,38.7761,38.8107,38.707,38.7969,308800.0
2010-12-28 15:00:00,56.08,56.19,56.07,56.18,219600.0,38.7969,38.873,38.79,38.8661,219600.0
2010-12-28 15:30:00,56.18,56.21,55.94,55.98,723400.0,38.8661,38.8868,38.7,38.7277,723400.0
2010-12-29 09:30:00,56.15,56.37,56.05,56.24,301600.0,38.8453,38.9975,38.7761,38.9076,301600.0
2010-12-29 10:00:00,56.23,56.32,56.19,56.25,297900.0,38.9007,38.9629,38.873,38.9145,297900.0
2010-12-29 10:30:00,56.26,56.32,56.06,56.1,277700.0,38.9214,38.9629,38.7831,38.8107,277700.0
2010-12-29 11:00:00,56.1,56.14,56.0,56.08,198500.0,38.8107,38.8384,38.7415,38.7969,198500.0
2010-12-29 11:30:00,56.08,56.21,56.06,56.14,153700.0,38.7969,38.8868,38.7831,38.8384,153700.0
2010-12-29 12:00:00,56.15,56.17,56.01,56.01,120900.0,38.8453,38.8592,38.7485,38.7485,120900.0
2010-12-29 12:30:00,56.02,56.05,55.98,56.0,129600.0,38.7554,38.7761,38.7277,38.7415,129600.0
2010-12-29 13:00:00,56.0,56.05,55.93,56.03,135400.0,38.7415,38.7761,38.6931,38.7623,135400.0
2010-12-29 13:30:00,56.03,56.05,55.92,56.03,192600.0,38.7623,38.7761,38.6862,38.7623,192600.0
2010-12-29 14:00:00,56.03,56.09,56.02,56.06,171500.0,38.7623,38.8038,38.7554,38.7831,171500.0
2010-12-29 14:30:00,56.07,56.08,55.92,55.99,387900.0,38.79,38.7969,38.6862,38.7346,387900.0
2010-12-29 15:00:00,55.98,56.03,55.96,56.01,249300.0,38.7277,38.7623,38.7139,38.7485,249300.0
2010-12-29 15:30:00,56.0,56.08,55.88,55.88,571000.0,38.7415,38.7969,38.6585,38.6585,571000.0
2010-12-30 09:30:00,55.78,56.17,55.65,56.08,354900.0,38.5893,38.8592,38.4994,38.7969,354900.0
2010-12-30 10:00:00,56.09,56.16,56.0,56.02,211700.0,38.8038,38.8522,38.7415,38.7554,211700.0
2010-12-30 10:30:00,56.02,56.1,55.93,55.97,177500.0,38.7554,38.8107,38.6931,38.7208,177500.0
2010-12-30 11:00:00,55.97,55.97,55.71,55.71,275500.0,38.7208,38.7208,38.5409,38.5409,275500.0
2010-12-30 11:30:00,55.71,55.81,55.55,55.56,278600.0,38.5409,38.6101,38.4302,38.4371,278600.0
2010-12-30 12:00:00,55.57,55.66,55.46,55.64,231900.0,38.4441,38.5063,38.368,38.4925,231900.0
2010-12-30 12:30:00,55.64,55.7,55.57,55.63,180600.0,38.4925,38.534,38.4441,38.4856,180600.0
2010-12-30 13:00:00,55.64,55.64,55.48,55.49,184200.0,38.4925,38.4925,38.3818,38.3887,184200.0
2010-12-30 13:30:00,55.49,55.58,55.48,55.53,158800.0,38.3887,38.451,38.3818,38.4164,158800.0
2010-12-30 14:00:00,55.53,55.7,55.53,55.7,164000.0,38.4164,38.534,38.4164,38.534,164000.0
2010-12-30 14:30:00,55.7,55.74,55.61,55.61,178200.0,38.534,38.5617,38.4717,38.4717,178200.0
2010-12-30 15:00:00,55.62,55.64,55.54,55.63,263400.0,38.4787,38.4925,38.4233,38.4856,263400.0
2010-12-30 15:30:00,55.64,55.68,55.53,55.53,605800.0,38.4925,38.5202,38.4164,38.4164,605800.0
2010-12-31 09:30:00,55.47,55.61,55.07,55.23,363100.0,38.3749,38.4717,38.0982,38.2088,363100.0
2010-12-31 10:00:00,55.23,55.27,55.0,55.08,202000.0,38.2088,38.2365,38.0497,38.1051,202000.0
2010-12-31 10:30:00,55.08,55.19,55.0,55.17,212800.0,38.1051,38.1812,38.0497,38.1673,212800.0
2010-12-31 11:00:00,55.18,55.24,55.14,55.18,156300.0,38.1743,38.2158,38.1466,38.1743,156300.0
2010-12-31 11:30:00,55.17,55.2,54.99,55.01,161500.0,38.1673,38.1881,38.0428,38.0566,161500.0
2010-12-31 12:00:00,55.02,55.02,54.93,54.95,196700.0,38.0636,38.0636,38.0013,38.0151,196700.0
2010-12-31 12:30:00,54.95,55.0,54.76,54.8,292800.0,38.0151,38.0497,37.8837,37.9114,292800.0
2010-12-31 13:00:00,54.81,55.0,54.81,54.96,138900.0,37.9183,38.0497,37.9183,38.0221,138900.0
2010-12-31 13:30:00,54.97,55.01,54.94,54.94,135400.0,38.029,38.0566,38.0082,38.0082,135400.0
2010-12-31 14:00:00,54.94,55.01,54.91,54.99,173400.0,38.0082,38.0566,37.9875,38.0428,173400.0
2010-12-31 14:30:00,54.99,55.0,54.9,54.9,186600.0,38.0428,38.0497,37.9805,37.9805,186600.0
2010-12-31 15:00:00,54.91,55.0,54.9,54.99,203800.0,37.9875,38.0497,37.9805,38.0428,203800.0
2010-12-31 15:30:00,54.98,55.01,54.85,54.9,965500.0,38.0359,38.0566,37.946,37.9805,965500.0
2011-01-03 09:30:00,55.2,55.78,55.18,55.72,535300.0,38.1881,38.5893,38.1743,38.5478,535300.0
2011-01-03 10:00:00,55.72,56.01,55.68,55.81,591700.0,38.5478,38.7485,38.5202,38.6101,591700.0
2011-01-03 10:30:00,55.81,56.04,55.76,56.03,379200.0,38.6101,38.7692,38.5755,38.7623,379200.0
2011-01-03 11:00:00,56.04,56.2,55.99,56.16,305600.0,38.7692,38.8799,38.7346,38.8522,305600.0
2011-01-03 11:30:00,56.16,56.28,56.07,56.17,304900.0,38.8522,38.9353,38.79,38.8592,304900.0
2011-01-03 12:00:00,56.17,56.22,56.09,56.16,322900.0,38.8592,38.8937,38.8038,38.8522,322900.0
2011-01-03 12:30:00,56.16,56.19,55.96,55.96,332700.0,38.8522,38.873,38.7139,38.7139,332700.0
2011-01-03 13:00:00,55.95,55.95,55.68,55.7,214700.0,38.707,38.707,38.5202,38.534,214700.0
2011-01-03 13:30:00,55.7,55.75,55.64,55.65,205400.0,38.534,38.5686,38.4925,38.4994,205400.0
2011-01-03 14:00:00,55.65,55.74,55.59,55.59,349800.0,38.4994,38.5617,38.4579,38.4579,349800.0
2011-01-03 14:30:00,55.59,55.6,55.43,55.52,299400.0,38.4579,38.4648,38.3472,38.4095,299400.0
2011-01-03 15:00:00,55.53,55.59,55.44,55.56,282500.0,38.4164,38.4579,38.3541,38.4371,282500.0
2011-01-03 15:30:00,55.56,55.6,55.47,55.55,807700.0,38.4371,38.4648,38.3749,38.4302,807700.0
2011-01-04 09:30:00,55.75,56.97,55.69,56.91,1386100.0,38.5686,39.4126,38.5271,39.3711,1386100.0
2011-01-04 10:00:00,56.9,56.94,56.63,56.83,673000.0,39.3642,39.3918,39.1774,39.3157,673000.0
2011-01-04 10:30:00,56.83,56.98,56.71,56.79,589900.0,39.3157,39.4195,39.2327,39.2881,589900.0
2011-01-04 11:00:00,56.79,57.06,56.51,56.98,625100.0,39.2881,39.4749,39.0944,39.4195,625100.0
2011-01-04 11:30:00,56.97,57.24,56.94,56.96,375500.0,39.4126,39.5994,39.3918,39.4057,375500.0
2011-01-04 12:00:00,56.96,57.2,56.87,57.06,326400.0,39.4057,39.5717,39.3434,39.4749,326400.0
2011-01-04 12:30:00,57.05,57.08,56.89,56.92,269800.0,39.4679,39.4887,39.3573,39.378,269800.0
2011-01-04 13:00:00,56.93,57.12,56.84,57.12,252000.0,39.3849,39.5164,39.3227,39.5164,252000.0
2011-01-04 13:30:00,57.11,57.14,56.81,56.91,294500.0,39.5095,39.5302,39.3019,39.3711,294500.0
2011-01-04 14:00:00,56.91,57.22,56.89,57.17,401600.0,39.3711,39.5856,39.3573,39.551,401600.0
2011-01-04 14:30:00,57.17,57.2,57.11,57.13,513000.0,39.551,39.5717,39.5095,39.5233,513000.0
2011-01-04 15:00:00,57.13,57.14,56.99,57.03,781800.0,39.5233,39.5302,39.4264,39.4541,781800.0
2011-01-04 15:30:00,57.03,57.04,56.75,56.75,1293000.0,39.4541,39.461,39.2604,39.2604,1293000.0
2011-01-05 09:30:00,56.46,56.94,56.4,56.93,549200.0,39.0598,39.3918,39.0183,39.3849,549200.0
2011-01-05 10:00:00,56.93,56.94,56.51,56.57,397900.0,39.3849,39.3918,39.0944,39.1359,397900.0
2011-01-05 10:30:00,56.57,56.88,56.52,56.88,341600.0,39.1359,39.3503,39.1013,39.3503,341600.0
2011-01-05 11:00:00,56.87,57.09,56.84,57.06,350200.0,39.3434,39.4956,39.3227,39.4749,350200.0
2011-01-05 11:30:00,57.07,57.16,56.97,56.97,251000.0,39.4818,39.544,39.4126,39.4126,251000.0
2011-01-05 12:00:00,56.97,56.98,56.81,56.97,222400.0,39.4126,39.4195,39.3019,39.4126,222400.0
2011-01-05 12:30:00,56.97,57.03,56.81,56.92,207900.0,39.4126,39.4541,39.3019,39.378,207900.0
2011-01-05 13:00:00,56.92,57.02,56.91,56.99,179000.0,39.378,39.4472,39.3711,39.4264,179000.0
2011-01-05 13:30:00,56.98,57.1,56.85,56.85,186700.0,39.4195,39.5025,39.3296,39.3296,186700.0
2011-01-05 14:00:00,56.85,56.86,56.68,56.68,228100.0,39.3296,39.3365,39.212,39.212,228100.0
2011-01-05 14:30:00,56.69,56.82,56.64,56.82,186500.0,39.2189,39.3088,39.1843,39.3088,186500.0
2011-01-05 15:00:00,56.81,56.93,56.74,56.77,351000.0,39.3019,39.3849,39.2535,39.2742,351000.0
2011-01-05 15:30:00,56.78,56.84,56.65,56.71,529800.0,39.2812,39.3227,39.1912,39.2327,529800.0
2011-01-06 09:30:00,56.68,57.18,56.53,56.69,488700.0,39.212,39.5579,39.1082,39.2189,488700.0
2011-01-06 10:00:00,56.71,56.83,56.52,56.55,236600.0,39.2327,39.3157,39.1013,39.122,236600.0
2011-01-06 10:30:00,56.55,56.63,56.39,56.41,241700.0,39.122,39.1774,39.0114,39.0252,241700.0
2011-01-06 11:00:00,56.41,56.47,56.28,56.35,312000.0,39.0252,39.0667,38.9353,38.9837,312000.0
2011-01-06 11:30:00,56.35,56.38,56.14,56.2,322600.0,38.9837,39.0044,38.8384,38.8799,322600.0
2011-01-06 12:00:00,56.19,56.28,56.07,56.27,235600.0,38.873,38.9353,38.79,38.9283,235600.0
2011-01-06 12:30:00,56.27,56.38,56.2,56.33,150500.0,38.9283,39.0044,38.8799,38.9698,150500.0
2011-01-06 13:00:00,56.32,56.42,56.28,56.39,92800.0,38.9629,39.0321,38.9353,39.0114,92800.0
2011-01-06 13:30:00,56.4,56.56,56.34,56.56,94500.0,39.0183,39.129,38.9768,39.129,94500.0
2011-01-06 14:00:00,56.56,56.61,56.51,56.53,125100.0,39.129,39.1636,39.0944,39.1082,125100.0
2011-01-06 14:30:00,56.53,56.53,56.34,56.44,141400.0,39.1082,39.1082,38.9768,39.0459,141400.0
2011-01-06 15:00:00,56.44,56.55,56.41,56.51,223500.0,39.0459,39.122,39.0252,39.0944,223500.0
2011-01-06 15:30:00,56.51,56.61,56.49,56.55,534700.0,39.0944,39.1636,39.0805,39.122,534700.0
2011-01-07 09:30:00,56.54,56.76,56.46,56.72,418600.0,39.1151,39.2673,39.0598,39.2396,418600.0
2011-01-07 10:00:00,56.72,57.13,56.71,56.88,381700.0,39.2396,39.5233,39.2327,39.3503,381700.0
2011-01-07 10:30:00,56.87,57.05,56.83,56.96,397200.0,39.3434,39.4679,39.3157,39.4057,397200.0
2011-01-07 11:00:00,56.96,57.19,56.88,57.01,331700.0,39.4057,39.5648,39.3503,39.4403,331700.0
2011-01-07 11:30:00,57.02,57.03,56.89,57.02,209300.0,39.4472,39.4541,39.3573,39.4472,209300.0
2011-01-07 12:00:00,57.02,57.04,56.94,56.99,135900.0,39.4472,39.461,39.3918,39.4264,135900.0
2011-01-07 12:30:00,56.99,57.0,56.74,56.88,263500.0,39.4264,39.4334,39.2535,39.3503,263500.0
2011-01-07 13:00:00,56.88,57.06,56.88,56.96,237100.0,39.3503,39.4749,39.3503,39.4057,237100.0
2011-01-07 13:30:00,56.96,57.13,56.94,56.95,188600.0,39.4057,39.5233,39.3918,39.3988,188600.0
2011-01-07 14:00:00,56.94,57.02,56.92,56.96,253800.0,39.3918,39.4472,39.378,39.4057,253800.0
2011-01-07 14:30:00,56.95,57.09,56.89,57.01,205200.0,39.3988,39.4956,39.3573,39.4403,205200.0
2011-01-07 15:00:00,57.01,57.04,56.93,56.96,271700.0,39.4403,39.461,39.3849,39.4057,271700.0
2011-01-07 15:30:00,56.96,57.04,56.91,57.0,887200.0,39.4057,39.461,39.3711,39.4334,887200.0
2011-01-10 09:30:00,56.47,56.88,56.21,56.76,614300.0,39.0667,39.3503,38.8868,39.2673,614300.0
2011-01-10 10:00:00,56.77,56.95,56.75,56.8,494000.0,39.2742,39.3988,39.2604,39.295,494000.0
2011-01-10 10:30:00,56.81,56.83,56.57,56.6,352800.0,39.3019,39.3157,39.1359,39.1566,352800.0
2011-01-10 11:00:00,56.6,56.73,56.51,56.52,249800.0,39.1566,39.2466,39.0944,39.1013,249800.0
2011-01-10 11:30:00,56.51,56.63,56.35,56.61,252300.0,39.0944,39.1774,38.9837,39.1636,252300.0
2011-01-10 12:00:00,56.62,56.66,56.49,56.58,196300.0,39.1705,39.1981,39.0805,39.1428,196300.0
2011-01-10 12:30:00,56.57,56.57,56.29,56.29,161600.0,39.1359,39.1359,38.9422,38.9422,161600.0
2011-01-10 13:00:00,56.3,56.43,56.27,56.32,156200.0,38.9491,39.039,38.9283,38.9629,156200.0
2011-01-10 13:30:00,56.33,56.42,56.29,56.34,195000.0,38.9698,39.0321,38.9422,38.9768,195000.0
2011-01-10 14:00:00,56.34,56.42,56.25,56.4,160400.0,38.9768,39.0321,38.9145,39.0183,160400.0
2011-01-10 14:30:00,56.39,56.51,56.37,56.51,237300.0,39.0114,39.0944,38.9975,39.0944,237300.0
2011-01-10 15:00:00,56.5,56.61,56.49,56.59,233800.0,39.0875,39.1636,39.0805,39.1497,233800.0
2011-01-10 15:30:00,56.59,56.63,56.44,56.44,853300.0,39.1497,39.1774,39.0459,39.0459,853300.0
2011-01-11 09:30:00,56.56,56.8,56.49,56.57,337800.0,39.129,39.295,39.0805,39.1359,337800.0
2011-01-11 10:00:00,56.58,56.81,56.55,56.76,254800.0,39.1428,39.3019,39.122,39.2673,254800.0
2011-01-11 10:30:00,56.77,56.84,56.67,56.84,147400.0,39.2742,39.3227,39.2051,39.3227,147400.0
2011-01-11 11:00:00,56.85,56.88,56.4,56.61,463500.0,39.3296,39.3503,39.0183,39.1636,463500.0
2011-01-11 11:30:00,56.61,56.61,56.44,56.5,322800.0,39.1636,39.1636,39.0459,39.0875,322800.0
2011-01-11 12:00:00,56.5,56.6,56.42,56.44,236300.0,39.0875,39.1566,39.0321,39.0459,236300.0
2011-01-11 12:30:00,56.43,56.56,56.37,56.46,224200.0,39.039,39.129,38.9975,39.0598,224200.0
2011-01-11 13:00:00,56.46,56.48,56.27,56.29,258700.0,39.0598,39.0736,38.9283,38.9422,258700.0
2011-01-11 13:30:00,56.28,56.32,56.14,56.21,288300.0,38.9353,38.9629,38.8384,38.8868,288300.0
2011-01-11 14:00:00,56.22,56.3,56.2,56.2,334000.0,38.8937,38.9491,38.8799,38.8799,334000.0
2011-01-11 14:30:00,56.2,56.26,56.12,56.19,357300.0,38.8799,38.9214,38.8246,38.873,357300.0
2011-01-11 15:00:00,56.2,56.24,56.11,56.15,695100.0,38.8799,38.9076,38.8176,38.8453,695100.0
2011-01-11 15:30:00,56.15,56.28,56.09,56.2,1387100.0,38.8453,38.9353,38.8038,38.8799,1387100.0
2011-01-12 09:30:00,56.3,56.49,56.05,56.29,408500.0,38.9491,39.0805,38.7761,38.9422,408500.0
2011-01-12 10:00:00,56.3,56.32,56.05,56.28,276500.0,38.9491,38.9629,38.7761,38.9353,276500.0
2011-01-12 10:30:00,56.27,56.36,56.25,56.34,280900.0,38.9283,38.9906,38.9145,38.9768,280900.0
2011-01-12 11:00:00,56.34,56.45,56.34,56.39,250300.0,38.9768,39.0529,38.9768,39.0114,250300.0
2011-01-12 11:30:00,56.39,56.58,56.38,56.52,196400.0,39.0114,39.1428,39.0044,39.1013,196400.0
2011-01-12 12:00:00,56.51,56.63,56.48,56.59,180500.0,39.0944,39.1774,39.0736,39.1497,180500.0
2011-01-12 12:30:00,56.58,56.61,56.5,56.51,212400.0,39.1428,39.1636,39.0875,39.0944,212400.0
2011-01-12 13:00:00,56.5,56.53,56.5,56.52,130900.0,39.0875,39.1082,39.0875,39.1013,130900.0
2011-01-12 13:30:00,56.53,56.58,56.47,56.56,147500.0,39.1082,39.1428,39.0667,39.129,147500.0
2011-01-12 14:00:00,56.56,56.58,56.47,56.57,203000.0,39.129,39.1428,39.0667,39.1359,203000.0
2011-01-12 14:30:00,56.57,56.64,56.54,56.58,209100.0,39.1359,39.1843,39.1151,39.1428,209100.0
2011-01-12 15:00:00,56.57,56.63,56.5,56.62,385700.0,39.1359,39.1774,39.0875,39.1705,385700.0
2011-01-12 15:30:00,56.61,56.91,56.57,56.91,1221300.0,39.1636,39.3711,39.1359,39.3711,1221300.0
2011-01-13 09:30:00,56.72,57.0,56.62,56.8,351200.0,39.2396,39.4334,39.1705,39.295,351200.0
2011-01-13 10:00:00,56.8,56.92,56.51,56.51,399800.0,39.295,39.378,39.0944,39.0944,399800.0
2011-01-13 10:30:00,56.52,56.57,56.4,56.41,354100.0,39.1013,39.1359,39.0183,39.0252,354100.0
2011-01-13 11:00:00,56.4,56.61,56.34,56.59,296700.0,39.0183,39.1636,38.9768,39.1497,296700.0
2011-01-13 11:30:00,56.59,56.69,56.58,56.6,285100.0,39.1497,39.2189,39.1428,39.1566,285100.0
2011-01-13 12:00:00,56.6,56.6,56.41,56.43,163200.0,39.1566,39.1566,39.0252,39.039,163200.0
2011-01-13 12:30:00,56.43,56.52,56.39,56.41,222800.0,39.039,39.1013,39.0114,39.0252,222800.0
2011-01-13 13:00:00,56.41,56.42,56.32,56.36,214400.0,39.0252,39.0321,38.9629,38.9906,214400.0
2011-01-13 13:30:00,56.36,56.44,56.34,56.36,194500.0,38.9906,39.0459,38.9768,38.9906,194500.0
2011-01-13 14:00:00,56.35,56.42,56.34,56.39,204200.0,38.9837,39.0321,38.9768,39.0114,204200.0
2011-01-13 14:30:00,56.39,56.47,56.23,56.27,289700.0,39.0114,39.0667,38.9007,38.9283,289700.0
2011-01-13 15:00:00,56.27,56.34,56.26,56.3,348800.0,38.9283,38.9768,38.9214,38.9491,348800.0
2011-01-13 15:30:00,56.29,56.37,56.24,56.33,960700.0,38.9422,38.9975,38.9076,38.9698,960700.0
2011-01-14 09:30:00,56.05,56.87,56.05,56.82,459600.0,38.7761,39.3434,38.7761,39.3088,459600.0
2011-01-14 10:00:00,56.84,56.98,56.75,56.96,419300.0,39.3227,39.4195,39.2604,39.4057,419300.0
2011-01-14 10:30:00,56.95,57.28,56.95,57.13,486900.0,39.3988,39.6271,39.3988,39.5233,486900.0
2011-01-14 11:00:00,57.13,57.18,57.04,57.14,257800.0,39.5233,39.5579,39.461,39.5302,257800.0
2011-01-14 11:30:00,57.15,57.28,57.09,57.12,337300.0,39.5371,39.6271,39.4956,39.5164,337300.0
2011-01-14 12:00:00,57.12,57.16,56.99,56.99,215000.0,39.5164,39.544,39.4264,39.4264,215000.0
2011-01-14 12:30:00,57.0,57.04,56.84,56.9,211900.0,39.4334,39.461,39.3227,39.3642,211900.0
2011-01-14 13:00:00,56.9,56.93,56.79,56.84,251400.0,39.3642,39.3849,39.2881,39.3227,251400.0
2011-01-14 13:30:00,56.84,56.85,56.59,56.6,381200.0,39.3227,39.3296,39.1497,39.1566,381200.0
2011-01-14 14:00:00,56.6,56.72,56.6,56.7,360500.0,39.1566,39.2396,39.1566,39.2258,360500.0
2011-01-14 14:30:00,56.7,56.72,56.59,56.61,238800.0,39.2258,39.2396,39.1497,39.1636,238800.0
2011-01-14 15:00:00,56.61,56.69,56.6,56.63,358500.0,39.1636,39.2189,39.1566,39.1774,358500.0
2011-01-14 15:30:00,56.64,56.65,56.42,56.5,1180700.0,39.1843,39.1912,39.0321,39.0875,1180700.0
2011-01-18 09:30:00,56.65,56.99,56.35,56.95,682100.0,39.1912,39.4264,38.9837,39.3988,682100.0
2011-01-18 10:00:00,56.96,57.02,56.88,56.95,556800.0,39.4057,39.4472,39.3503,39.3988,556800.0
2011-01-18 10:30:00,56.95,56.99,56.89,56.92,338900.0,39.3988,39.4264,39.3573,39.378,338900.0
2011-01-18 11:00:00,56.91,57.02,56.89,56.96,267300.0,39.3711,39.4472,39.3573,39.4057,267300.0
2011-01-18 11:30:00,56.96,56.98,56.84,56.87,157500.0,39.4057,39.4195,39.3227,39.3434,157500.0
2011-01-18 12:00:00,56.88,56.93,56.79,56.92,180300.0,39.3503,39.3849,39.2881,39.378,180300.0
2011-01-18 12:30:00,56.92,57.03,56.87,56.99,1990500.0,39.378,39.4541,39.3434,39.4264,1990500.0
2011-01-18 13:00:00,56.98,57.12,56.97,57.11,355400.0,39.4195,39.5164,39.4126,39.5095,355400.0
2011-01-18 13:30:00,57.1,57.26,57.08,57.24,337700.0,39.5025,39.6132,39.4887,39.5994,337700.0
2011-01-18 14:00:00,57.24,57.28,57.15,57.24,265300.0,39.5994,39.6271,39.5371,39.5994,265300.0
2011-01-18 14:30:00,57.24,57.3,57.21,57.26,419400.0,39.5994,39.6409,39.5786,39.6132,419400.0
2011-01-18 15:00:00,57.27,57.31,57.23,57.29,370900.0,39.6201,39.6478,39.5925,39.634,370900.0
2011-01-18 15:30:00,57.29,57.34,57.17,57.27,1147200.0,39.634,39.6686,39.551,39.6201,1147200.0
2011-01-19 09:30:00,57.27,57.43,56.71,56.86,489600.0,39.6201,39.7308,39.2327,39.3365,489600.0
2011-01-19 10:00:00,56.84,56.95,56.71,56.78,285900.0,39.3227,39.3988,39.2327,39.2812,285900.0
2011-01-19 10:30:00,56.78,56.86,56.69,56.79,299400.0,39.2812,39.3365,39.2189,39.2881,299400.0
2011-01-19 11:00:00,56.78,56.9,56.75,56.79,217800.0,39.2812,39.3642,39.2604,39.2881,217800.0
2011-01-19 11:30:00,56.8,56.95,56.78,56.9,208400.0,39.295,39.3988,39.2812,39.3642,208400.0
2011-01-19 12:00:00,56.91,56.98,56.86,56.92,314200.0,39.3711,39.4195,39.3365,39.378,314200.0
2011-01-19 12:30:00,56.92,56.93,56.78,56.89,257500.0,39.378,39.3849,39.2812,39.3573,257500.0
2011-01-19 13:00:00,56.89,56.94,56.84,56.93,143400.0,39.3573,39.3918,39.3227,39.3849,143400.0
2011-01-19 13:30:00,56.93,56.98,56.83,56.87,134500.0,39.3849,39.4195,39.3157,39.3434,134500.0
2011-01-19 14:00:00,56.86,56.86,56.76,56.8,270200.0,39.3365,39.3365,39.2673,39.295,270200.0
2011-01-19 14:30:00,56.8,56.85,56.64,56.64,874000.0,39.295,39.3296,39.1843,39.1843,874000.0
2011-01-19 15:00:00,56.65,56.76,56.6,56.74,460800.0,39.1912,39.2673,39.1566,39.2535,460800.0
2011-01-19 15:30:00,56.75,57.07,56.68,57.0,1371100.0,39.2604,39.4818,39.212,39.4334,1371100.0
2011-01-20 09:30:00,56.78,57.31,56.68,57.18,701100.0,39.2812,39.6478,39.212,39.5579,701100.0
2011-01-20 10:00:00,57.18,57.31,57.13,57.28,499900.0,39.5579,39.6478,39.5233,39.6271,499900.0
2011-01-20 10:30:00,57.27,57.35,57.09,57.09,540300.0,39.6201,39.6755,39.4956,39.4956,540300.0
2011-01-20 11:00:00,57.09,57.24,57.07,57.22,394100.0,39.4956,39.5994,39.4818,39.5856,394100.0
2011-01-20 11:30:00,57.23,57.55,57.2,57.55,549800.0,39.5925,39.8139,39.5717,39.8139,549800.0
2011-01-20 12:00:00,57.54,57.57,57.35,57.39,263000.0,39.8069,39.8277,39.6755,39.7032,263000.0
2011-01-20 12:30:00,57.38,57.39,57.26,57.26,205800.0,39.6962,39.7032,39.6132,39.6132,205800.0
2011-01-20 13:00:00,57.26,57.37,57.18,57.18,277100.0,39.6132,39.6893,39.5579,39.5579,277100.0
2011-01-20 13:30:00,57.18,57.24,57.15,57.24,174100.0,39.5579,39.5994,39.5371,39.5994,174100.0
2011-01-20 14:00:00,57.24,57.43,57.2,57.42,598400.0,39.5994,39.7308,39.5717,39.7239,598400.0
2011-01-20 14:30:00,57.43,57.65,57.42,57.51,500300.0,39.7308,39.883,39.7239,39.7862,500300.0
2011-01-20 15:00:00,57.5,57.51,57.27,57.29,410600.0,39.7793,39.7862,39.6201,39.634,410600.0
2011-01-20 15:30:00,57.29,57.35,57.22,57.32,793200.0,39.634,39.6755,39.5856,39.6547,793200.0
2011-01-21 09:30:00,57.33,57.41,56.76,56.91,1171500.0,39.6617,39.717,39.2673,39.3711,1171500.0
2011-01-21 10:00:00,56.92,57.05,56.9,56.93,364500.0,39.378,39.4679,39.3642,39.3849,364500.0
2011-01-21 10:30:00,56.93,56.96,56.75,56.8,247500.0,39.3849,39.4057,39.2604,39.295,247500.0
2011-01-21 11:00:00,56.8,56.85,56.74,56.82,261500.0,39.295,39.3296,39.2535,39.3088,261500.0
2011-01-21 11:30:00,56.83,56.92,56.77,56.86,199400.0,39.3157,39.378,39.2742,39.3365,199400.0
2011-01-21 12:00:00,56.86,56.92,56.78,56.9,96100.0,39.3365,39.378,39.2812,39.3642,96100.0
2011-01-21 12:30:00,56.89,56.96,56.79,56.89,203200.0,39.3573,39.4057,39.2881,39.3573,203200.0
2011-01-21 13:00:00,56.89,56.99,56.82,56.93,284300.0,39.3573,39.4264,39.3088,39.3849,284300.0
2011-01-21 13:30:00,56.92,57.05,56.9,56.94,244200.0,39.378,39.4679,39.3642,39.3918,244200.0
2011-01-21 14:00:00,56.95,57.0,56.9,56.91,270900.0,39.3988,39.4334,39.3642,39.3711,270900.0
2011-01-21 14:30:00,56.9,57.04,56.89,56.91,260300.0,39.3642,39.461,39.3573,39.3711,260300.0
2011-01-21 15:00:00,56.91,57.11,56.91,57.02,564100.0,39.3711,39.5095,39.3711,39.4472,564100.0
2011-01-21 15:30:00,57.03,57.13,56.97,56.97,975500.0,39.4541,39.5233,39.4126,39.4126,975500.0
2011-01-24 09:30:00,57.06,57.63,56.81,57.47,654800.0,39.4749,39.8692,39.3019,39.7585,654800.0
2011-01-24 10:00:00,57.47,57.56,57.28,57.35,437200.0,39.7585,39.8208,39.6271,39.6755,437200.0
2011-01-24 10:30:00,57.35,57.6,57.32,57.55,321200.0,39.6755,39.8484,39.6547,39.8139,321200.0
2011-01-24 11:00:00,57.55,57.74,57.49,57.72,372000.0,39.8139,39.9453,39.7723,39.9315,372000.0
2011-01-24 11:30:00,57.72,57.79,57.56,57.67,377000.0,39.9315,39.9799,39.8208,39.8969,377000.0
2011-01-24 12:00:00,57.68,57.87,57.64,57.8,233300.0,39.9038,40.0352,39.8761,39.9868,233300.0
2011-01-24 12:30:00,57.8,57.82,57.6,57.62,171300.0,39.9868,40.0006,39.8484,39.8623,171300.0
2011-01-24 13:00:00,57.62,57.65,57.52,57.58,219200.0,39.8623,39.883,39.7931,39.8346,219200.0
2011-01-24 13:30:00,57.59,57.6,57.42,57.55,250800.0,39.8415,39.8484,39.7239,39.8139,250800.0
2011-01-24 14:00:00,57.54,57.66,57.48,57.52,441400.0,39.8069,39.89,39.7654,39.7931,441400.0
2011-01-24 14:30:00,57.53,57.56,57.32,57.35,165400.0,39.8,39.8208,39.6547,39.6755,165400.0
2011-01-24 15:00:00,57.35,57.4,57.17,57.23,440600.0,39.6755,39.7101,39.551,39.5925,440600.0
2011-01-24 15:30:00,57.24,57.3,57.16,57.28,876500.0,39.5994,39.6409,39.544,39.6271,876500.0
2011-01-25 09:30:00,56.92,58.05,56.85,57.95,1632300.0,39.378,40.1598,39.3296,40.0906,1632300.0
2011-01-25 10:00:00,57.95,58.19,57.78,57.91,1207300.0,40.0906,40.2566,39.973,40.0629,1207300.0
2011-01-25 10:30:00,57.9,57.9,57.61,57.7,443900.0,40.056,40.056,39.8554,39.9176,443900.0
2011-01-25 11:00:00,57.71,57.72,57.28,57.31,562600.0,39.9245,39.9315,39.6271,39.6478,562600.0
2011-01-25 11:30:00,57.32,57.36,57.15,57.21,468700.0,39.6547,39.6824,39.5371,39.5786,468700.0
2011-01-25 12:00:00,57.21,57.32,57.14,57.27,469200.0,39.5786,39.6547,39.5302,39.6201,469200.0
2011-01-25 12:30:00,57.27,57.32,57.15,57.19,312800.0,39.6201,39.6547,39.5371,39.5648,312800.0
2011-01-25 13:00:00,57.19,57.28,57.02,57.03,332800.0,39.5648,39.6271,39.4472,39.4541,332800.0
2011-01-25 13:30:00,57.02,57.2,57.02,57.18,203900.0,39.4472,39.5717,39.4472,39.5579,203900.0
2011-01-25 14:00:00,57.18,57.2,56.8,56.81,675600.0,39.5579,39.5717,39.295,39.3019,675600.0
2011-01-25 14:30:00,56.81,57.04,56.76,56.87,372900.0,39.3019,39.461,39.2673,39.3434,372900.0
2011-01-25 15:00:00,56.88,57.04,56.74,57.0,665600.0,39.3503,39.461,39.2535,39.4334,665600.0
2011-01-25 15:30:00,56.99,57.17,56.9,57.16,1120200.0,39.4264,39.551,39.3642,39.544,1120200.0
2011-01-26 09:30:00,57.21,57.47,56.68,56.76,609000.0,39.5786,39.7585,39.212,39.2673,609000.0
2011-01-26 10:00:00,56.77,57.0,56.66,56.94,425000.0,39.2742,39.4334,39.1981,39.3918,425000.0
2011-01-26 10:30:00,56.93,57.25,56.93,57.22,514200.0,39.3849,39.6063,39.3849,39.5856,514200.0
2011-01-26 11:00:00,57.23,57.23,56.88,56.9,289700.0,39.5925,39.5925,39.3503,39.3642,289700.0
2011-01-26 11:30:00,56.9,56.9,56.52,56.69,371900.0,39.3642,39.3642,39.1013,39.2189,371900.0
2011-01-26 12:00:00,56.7,56.75,56.48,56.53,345800.0,39.2258,39.2604,39.0736,39.1082,345800.0
2011-01-26 12:30:00,56.53,56.66,56.53,56.57,179600.0,39.1082,39.1981,39.1082,39.1359,179600.0
2011-01-26 13:00:00,56.58,56.6,56.36,56.36,292800.0,39.1428,39.1566,38.9906,38.9906,292800.0
2011-01-26 13:30:00,56.37,56.45,56.32,56.44,414800.0,38.9975,39.0529,38.9629,39.0459,414800.0
2011-01-26 14:00:00,56.44,56.73,56.43,56.73,558100.0,39.0459,39.2466,39.039,39.2466,558100.0
2011-01-26 14:30:00,56.72,56.78,56.63,56.7,557400.0,39.2396,39.2812,39.1774,39.2258,557400.0
2011-01-26 15:00:00,56.7,56.74,56.47,56.57,426700.0,39.2258,39.2535,39.0667,39.1359,426700.0
2011-01-26 15:30:00,56.58,56.69,56.47,56.48,1075900.0,39.1428,39.2189,39.0667,39.0736,1075900.0
2011-01-27 09:30:00,56.43,56.56,56.06,56.37,473300.0,39.039,39.129,38.7831,38.9975,473300.0
2011-01-27 10:00:00,56.38,56.66,56.35,56.65,383000.0,39.0044,39.1981,38.9837,39.1912,383000.0
2011-01-27 10:30:00,56.65,56.87,56.45,56.57,483700.0,39.1912,39.3434,39.0529,39.1359,483700.0
2011-01-27 11:00:00,56.58,56.59,56.33,56.51,312200.0,39.1428,39.1497,38.9698,39.0944,312200.0
2011-01-27 11:30:00,56.51,56.59,56.37,56.44,218900.0,39.0944,39.1497,38.9975,39.0459,218900.0
2011-01-27 12:00:00,56.44,56.6,56.33,56.56,261000.0,39.0459,39.1566,38.9698,39.129,261000.0
2011-01-27 12:30:00,56.56,56.69,56.53,56.63,176800.0,39.129,39.2189,39.1082,39.1774,176800.0
2011-01-27 13:00:00,56.62,56.63,56.41,56.44,145400.0,39.1705,39.1774,39.0252,39.0459,145400.0
2011-01-27 13:30:00,56.43,56.53,56.4,56.41,212100.0,39.039,39.1082,39.0183,39.0252,212100.0
2011-01-27 14:00:00,56.42,56.5,56.39,56.39,210400.0,39.0321,39.0875,39.0114,39.0114,210400.0
2011-01-27 14:30:00,56.4,56.52,56.39,56.51,157600.0,39.0183,39.1013,39.0114,39.0944,157600.0
2011-01-27 15:00:00,56.52,56.53,56.43,56.5,289700.0,39.1013,39.1082,39.039,39.0875,289700.0
2011-01-27 15:30:00,56.51,56.55,56.43,56.48,669000.0,39.0944,39.122,39.039,39.0736,669000.0
2011-01-28 09:30:00,56.54,56.61,56.2,56.38,535900.0,39.1151,39.1636,38.8799,39.0044,535900.0
2011-01-28 10:00:00,56.37,56.51,56.29,56.34,348600.0,38.9975,39.0944,38.9422,38.9768,348600.0
2011-01-28 10:30:00,56.33,56.33,56.05,56.09,355400.0,38.9698,38.9698,38.7761,38.8038,355400.0
2011-01-28 11:00:00,56.09,56.29,56.07,56.14,333000.0,38.8038,38.9422,38.79,38.8384,333000.0
2011-01-28 11:30:00,56.13,56.18,55.99,56.03,581100.0,38.8315,38.8661,38.7346,38.7623,581100.0
2011-01-28 12:00:00,56.03,56.04,55.73,55.95,671200.0,38.7623,38.7692,38.5548,38.707,671200.0
2011-01-28 12:30:00,55.92,55.96,55.77,55.8,378400.0,38.6862,38.7139,38.5824,38.6032,378400.0
2011-01-28 13:00:00,55.81,55.85,55.55,55.57,405300.0,38.6101,38.6378,38.4302,38.4441,405300.0
2011-01-28 13:30:00,55.57,55.74,55.57,55.72,329900.0,38.4441,38.5617,38.4441,38.5478,329900.0
2011-01-28 14:00:00,55.72,55.76,55.65,55.67,207000.0,38.5478,38.5755,38.4994,38.5132,207000.0
2011-01-28 14:30:00,55.67,55.7,55.53,55.6,290800.0,38.5132,38.534,38.4164,38.4648,290800.0
2011-01-28 15:00:00,55.59,55.59,55.23,55.24,520400.0,38.4579,38.4579,38.2088,38.2158,520400.0
2011-01-28 15:30:00,55.25,55.37,55.11,55.29,1429500.0,38.2227,38.3057,38.1258,38.2504,1429500.0
2011-01-31 09:30:00,55.25,55.42,54.85,55.0,753900.0,38.2227,38.3403,37.946,38.0497,753900.0
2011-01-31 10:00:00,55.0,55.11,54.9,54.96,337100.0,38.0497,38.1258,37.9805,38.0221,337100.0
2011-01-31 10:30:00,54.96,55.05,54.89,54.96,357600.0,38.0221,38.0843,37.9736,38.0221,357600.0
2011-01-31 11:00:00,54.96,55.04,54.96,55.04,219200.0,38.0221,38.0774,38.0221,38.0774,219200.0
2011-01-31 11:30:00,55.05,55.26,55.01,55.11,283700.0,38.0843,38.2296,38.0566,38.1258,283700.0
2011-01-31 12:00:00,55.11,55.46,55.07,55.45,268300.0,38.1258,38.368,38.0982,38.361,268300.0
2011-01-31 12:30:00,55.44,55.45,55.29,55.29,253700.0,38.3541,38.361,38.2504,38.2504,253700.0
2011-01-31 13:00:00,55.3,55.35,55.22,55.35,220700.0,38.2573,38.2919,38.2019,38.2919,220700.0
2011-01-31 13:30:00,55.34,55.38,55.24,55.24,234300.0,38.2849,38.3126,38.2158,38.2158,234300.0
2011-01-31 14:00:00,55.24,55.25,55.06,55.09,360500.0,38.2158,38.2227,38.0912,38.112,360500.0
2011-01-31 14:30:00,55.08,55.09,54.89,54.93,612200.0,38.1051,38.112,37.9736,38.0013,612200.0
2011-01-31 15:00:00,54.94,54.99,54.86,54.87,477000.0,38.0082,38.0428,37.9529,37.9598,477000.0
2011-01-31 15:30:00,54.86,55.14,54.86,55.08,939700.0,37.9529,38.1466,37.9529,38.1051,939700.0
2011-02-01 09:30:00,55.23,55.64,55.11,55.47,561900.0,38.2088,38.4925,38.1258,38.3749,561900.0
2011-02-01 10:00:00,55.47,55.55,55.26,55.37,397800.0,38.3749,38.4302,38.2296,38.3057,397800.0
2011-02-01 10:30:00,55.37,55.54,55.25,55.47,313800.0,38.3057,38.4233,38.2227,38.3749,313800.0
2011-02-01 11:00:00,55.47,55.48,55.28,55.29,245500.0,38.3749,38.3818,38.2434,38.2504,245500.0
2011-02-01 11:30:00,55.3,55.52,55.29,55.46,370500.0,38.2573,38.4095,38.2504,38.368,370500.0
2011-02-01 12:00:00,55.46,55.81,55.42,55.76,482400.0,38.368,38.6101,38.3403,38.5755,482400.0
2011-02-01 12:30:00,55.75,55.86,55.75,55.84,307300.0,38.5686,38.6447,38.5686,38.6309,307300.0
2011-02-01 13:00:00,55.83,55.86,55.73,55.76,266300.0,38.6239,38.6447,38.5548,38.5755,266300.0
2011-02-01 13:30:00,55.75,55.82,55.71,55.73,266600.0,38.5686,38.617,38.5409,38.5548,266600.0
2011-02-01 14:00:00,55.73,55.88,55.72,55.83,316200.0,38.5548,38.6585,38.5478,38.6239,316200.0
2011-02-01 14:30:00,55.83,55.85,55.77,55.83,384800.0,38.6239,38.6378,38.5824,38.6239,384800.0
2011-02-01 15:00:00,55.84,55.85,55.72,55.72,437100.0,38.6309,38.6378,38.5478,38.5478,437100.0
2011-02-01 15:30:00,55.72,55.87,55.63,55.7,848000.0,38.5478,38.6516,38.4856,38.534,848000.0
2011-02-02 09:30:00,55.16,55.64,55.1,55.11,406000.0,38.1604,38.4925,38.1189,38.1258,406000.0
2011-02-02 10:00:00,55.12,55.12,54.79,55.07,770700.0,38.1327,38.1327,37.9045,38.0982,770700.0
2011-02-02 10:30:00,55.06,55.37,55.06,55.35,497600.0,38.0912,38.3057,38.0912,38.2919,497600.0
2011-02-02 11:00:00,55.35,55.36,55.16,55.3,234900.0,38.2919,38.2988,38.1604,38.2573,234900.0
2011-02-02 11:30:00,55.31,55.42,55.26,55.31,433000.0,38.2642,38.3403,38.2296,38.2642,433000.0
2011-02-02 12:00:00,55.3,55.32,55.19,55.2,272800.0,38.2573,38.2711,38.1812,38.1881,272800.0
2011-02-02 12:30:00,55.2,55.38,55.2,55.36,273800.0,38.1881,38.3126,38.1881,38.2988,273800.0
2011-02-02 13:00:00,55.36,55.52,55.28,55.46,212600.0,38.2988,38.4095,38.2434,38.368,212600.0
2011-02-02 13:30:00,55.46,55.54,55.45,55.5,147200.0,38.368,38.4233,38.361,38.3956,147200.0
2011-02-02 14:00:00,55.5,55.61,55.48,55.53,198200.0,38.3956,38.4717,38.3818,38.4164,198200.0
2011-02-02 14:30:00,55.54,55.54,55.46,55.48,207800.0,38.4233,38.4233,38.368,38.3818,207800.0
2011-02-02 15:00:00,55.48,55.6,55.45,55.46,477600.0,38.3818,38.4648,38.361,38.368,477600.0
2011-02-02 15:30:00,55.46,55.65,55.41,55.64,840500.0,38.368,38.4994,38.3334,38.4925,840500.0
2011-02-03 09:30:00,55.49,55.52,55.05,55.19,448500.0,38.3887,38.4095,38.0843,38.1812,448500.0
2011-02-03 10:00:00,55.2,55.28,55.0,55.16,428700.0,38.1881,38.2434,38.0497,38.1604,428700.0
2011-02-03 10:30:00,55.15,55.35,55.11,55.34,278200.0,38.1535,38.2919,38.1258,38.2849,278200.0
2011-02-03 11:00:00,55.33,55.34,55.2,55.3,235200.0,38.278,38.2849,38.1881,38.2573,235200.0
2011-02-03 11:30:00,55.31,55.5,55.3,55.44,172000.0,38.2642,38.3956,38.2573,38.3541,172000.0
2011-02-03 12:00:00,55.45,55.49,55.33,55.43,183300.0,38.361,38.3887,38.278,38.3472,183300.0
2011-02-03 12:30:00,55.44,55.47,55.32,55.39,116600.0,38.3541,38.3749,38.2711,38.3195,116600.0
2011-02-03 13:00:00,55.4,55.51,55.38,55.51,161200.0,38.3265,38.4026,38.3126,38.4026,161200.0
2011-02-03 13:30:00,55.51,55.59,55.43,55.58,328500.0,38.4026,38.4579,38.3472,38.451,328500.0
2011-02-03 14:00:00,55.57,55.64,55.52,55.61,221700.0,38.4441,38.4925,38.4095,38.4717,221700.0
2011-02-03 14:30:00,55.61,55.61,55.45,55.47,383400.0,38.4717,38.4717,38.361,38.3749,383400.0
2011-02-03 15:00:00,55.47,55.58,55.47,55.58,300100.0,38.3749,38.451,38.3749,38.451,300100.0
2011-02-03 15:30:00,55.57,55.59,55.45,55.47,671600.0,38.4441,38.4579,38.361,38.3749,671600.0
2011-02-04 09:30:00,55.56,55.62,54.91,54.99,522700.0,38.4371,38.4787,37.9875,38.0428,522700.0
2011-02-04 10:00:00,54.99,55.02,54.74,54.98,487800.0,38.0428,38.0636,37.8699,38.0359,487800.0
2011-02-04 10:30:00,54.99,55.13,54.94,55.07,223700.0,38.0428,38.1397,38.0082,38.0982,223700.0
2011-02-04 11:00:00,55.06,55.16,54.95,55.16,168600.0,38.0912,38.1604,38.0151,38.1604,168600.0
2011-02-04 11:30:00,55.15,55.22,55.11,55.16,141700.0,38.1535,38.2019,38.1258,38.1604,141700.0
2011-02-04 12:00:00,55.16,55.24,55.11,55.19,125600.0,38.1604,38.2158,38.1258,38.1812,125600.0
2011-02-04 12:30:00,55.19,55.27,55.17,55.25,80600.0,38.1812,38.2365,38.1673,38.2227,80600.0
2011-02-04 13:00:00,55.25,55.34,55.22,55.25,206400.0,38.2227,38.2849,38.2019,38.2227,206400.0
2011-02-04 13:30:00,55.26,55.29,55.1,55.11,190300.0,38.2296,38.2504,38.1189,38.1258,190300.0
2011-02-04 14:00:00,55.1,55.11,55.0,55.01,301500.0,38.1189,38.1258,38.0497,38.0566,301500.0
2011-02-04 14:30:00,55.0,55.04,54.9,55.0,299400.0,38.0497,38.0774,37.9805,38.0497,299400.0
2011-02-04 15:00:00,55.0,55.04,54.95,54.96,381400.0,38.0497,38.0774,38.0151,38.0221,381400.0
2011-02-04 15:30:00,54.97,55.2,54.95,55.2,876700.0,38.029,38.1881,38.0151,38.1881,876700.0
2011-02-07 09:30:00,55.2,55.23,54.9,54.99,265100.0,38.1881,38.2088,37.9805,38.0428,265100.0
2011-02-07 10:00:00,55.0,55.15,54.98,55.12,205000.0,38.0497,38.1535,38.0359,38.1327,205000.0
2011-02-07 10:30:00,55.13,55.27,55.06,55.25,189600.0,38.1397,38.2365,38.0912,38.2227,189600.0
2011-02-07 11:00:00,55.25,55.33,55.12,55.14,175700.0,38.2227,38.278,38.1327,38.1466,175700.0
2011-02-07 11:30:00,55.14,55.22,55.11,55.18,310000.0,38.1466,38.2019,38.1258,38.1743,310000.0
2011-02-07 12:00:00,55.17,55.18,55.1,55.11,93600.0,38.1673,38.1743,38.1189,38.1258,93600.0
2011-02-07 12:30:00,55.11,55.18,55.07,55.09,104400.0,38.1258,38.1743,38.0982,38.112,104400.0
2011-02-07 13:00:00,55.1,55.15,55.03,55.05,82200.0,38.1189,38.1535,38.0705,38.0843,82200.0
2011-02-07 13:30:00,55.05,55.06,54.91,55.0,265000.0,38.0843,38.0912,37.9875,38.0497,265000.0
2011-02-07 14:00:00,55.0,55.01,54.92,54.96,129200.0,38.0497,38.0566,37.9944,38.0221,129200.0
2011-02-07 14:30:00,54.95,54.96,54.78,54.81,265700.0,38.0151,38.0221,37.8975,37.9183,265700.0
2011-02-07 15:00:00,54.81,54.88,54.76,54.8,409000.0,37.9183,37.9667,37.8837,37.9114,409000.0
2011-02-07 15:30:00,54.8,54.92,54.76,54.87,882000.0,37.9114,37.9944,37.8837,37.9598,882000.0
2011-02-08 09:30:00,54.8,55.05,54.63,54.95,356300.0,37.9114,38.0843,37.7938,38.0151,356300.0
2011-02-08 10:00:00,54.96,55.02,54.8,54.81,191900.0,38.0221,38.0636,37.9114,37.9183,191900.0
2011-02-08 10:30:00,54.81,54.98,54.78,54.97,280300.0,37.9183,38.0359,37.8975,38.029,280300.0
2011-02-08 11:00:00,54.98,55.0,54.92,54.98,132800.0,38.0359,38.0497,37.9944,38.0359,132800.0
2011-02-08 11:30:00,54.98,55.07,54.95,55.04,204300.0,38.0359,38.0982,38.0151,38.0774,204300.0
2011-02-08 12:00:00,55.05,55.06,54.91,55.01,159200.0,38.0843,38.0912,37.9875,38.0566,159200.0
2011-02-08 12:30:00,55.0,55.05,54.94,54.95,134400.0,38.0497,38.0843,38.0082,38.0151,134400.0
2011-02-08 13:00:00,54.94,54.97,54.91,54.91,108000.0,38.0082,38.029,37.9875,37.9875,108000.0
2011-02-08 13:30:00,54.91,54.98,54.9,54.92,175200.0,37.9875,38.0359,37.9805,37.9944,175200.0
2011-02-08 14:00:00,54.92,55.05,54.92,55.04,162800.0,37.9944,38.0843,37.9944,38.0774,162800.0
2011-02-08 14:30:00,55.04,55.16,55.01,55.01,369600.0,38.0774,38.1604,38.0566,38.0566,369600.0
2011-02-08 15:00:00,55.01,55.08,54.95,54.97,192900.0,38.0566,38.1051,38.0151,38.029,192900.0
2011-02-08 15:30:00,54.97,55.03,54.92,54.95,636300.0,38.029,38.0705,37.9944,38.0151,636300.0
2011-02-09 09:30:00,54.81,55.0,54.6,54.88,337100.0,37.9183,38.0497,37.773,37.9667,337100.0
2011-02-09 10:00:00,54.88,55.0,54.81,54.89,312600.0,37.9667,38.0497,37.9183,37.9736,312600.0
2011-02-09 10:30:00,54.87,54.93,54.67,54.69,185300.0,37.9598,38.0013,37.8214,37.8353,185300.0
2011-02-09 11:00:00,54.69,54.72,54.54,54.55,263700.0,37.8353,37.856,37.7315,37.7384,263700.0
2011-02-09 11:30:00,54.55,54.6,54.5,54.52,171600.0,37.7384,37.773,37.7038,37.7177,171600.0
2011-02-09 12:00:00,54.51,54.56,54.48,54.5,247200.0,37.7107,37.7453,37.69,37.7038,247200.0
2011-02-09 12:30:00,54.51,54.54,54.48,54.5,176700.0,37.7107,37.7315,37.69,37.7038,176700.0
2011-02-09 13:00:00,54.5,54.64,54.5,54.63,131800.0,37.7038,37.8007,37.7038,37.7938,131800.0
2011-02-09 13:30:00,54.64,54.72,54.6,54.65,286500.0,37.8007,37.856,37.773,37.8076,286500.0
2011-02-09 14:00:00,54.64,54.66,54.35,54.37,377000.0,37.8007,37.8145,37.6001,37.6139,377000.0
2011-02-09 14:30:00,54.37,54.42,54.31,54.35,519500.0,37.6139,37.6485,37.5724,37.6001,519500.0
2011-02-09 15:00:00,54.34,54.5,54.34,54.48,332600.0,37.5931,37.7038,37.5931,37.69,332600.0
2011-02-09 15:30:00,54.47,54.49,54.37,54.43,794600.0,37.6831,37.6969,37.6139,37.6554,794600.0
2011-02-10 09:30:00,54.48,54.66,54.25,54.43,319500.0,37.69,37.8145,37.5309,37.6554,319500.0
2011-02-10 10:00:00,54.44,54.8,54.38,54.66,299600.0,37.6623,37.9114,37.6208,37.8145,299600.0
2011-02-10 10:30:00,54.65,54.73,54.49,54.51,171800.0,37.8076,37.8629,37.6969,37.7107,171800.0
2011-02-10 11:00:00,54.5,54.65,54.46,54.54,210700.0,37.7038,37.8076,37.6762,37.7315,210700.0
2011-02-10 11:30:00,54.54,54.59,54.34,54.34,258900.0,37.7315,37.7661,37.5931,37.5931,258900.0
2011-02-10 12:00:00,54.34,54.42,54.28,54.3,152100.0,37.5931,37.6485,37.5516,37.5655,152100.0
2011-02-10 12:30:00,54.3,54.45,54.29,54.3,240900.0,37.5655,37.6692,37.5585,37.5655,240900.0
2011-02-10 13:00:00,54.3,54.42,54.25,54.27,192700.0,37.5655,37.6485,37.5309,37.5447,192700.0
2011-02-10 13:30:00,54.27,54.43,54.18,54.37,234400.0,37.5447,37.6554,37.4824,37.6139,234400.0
2011-02-10 14:00:00,54.36,54.41,54.26,54.3,169900.0,37.607,37.6416,37.5378,37.5655,169900.0
2011-02-10 14:30:00,54.3,54.32,54.0,54.2,230700.0,37.5655,37.5793,37.3579,37.4963,230700.0
2011-02-10 15:00:00,54.2,54.23,54.12,54.16,329500.0,37.4963,37.517,37.4409,37.4686,329500.0
2011-02-10 15:30:00,54.17,54.27,54.05,54.26,1094000.0,37.4755,37.5447,37.3925,37.5378,1094000.0
2011-02-11 09:30:00,54.12,54.12,53.55,53.98,776300.0,37.4409,37.4409,37.0466,37.3441,776300.0
2011-02-11 10:00:00,53.98,54.05,53.82,53.82,436300.0,37.3441,37.3925,37.2334,37.2334,436300.0
2011-02-11 10:30:00,53.82,53.83,53.72,53.8,288400.0,37.2334,37.2403,37.1642,37.2196,288400.0
2011-02-11 11:00:00,53.8,53.99,53.78,53.89,560700.0,37.2196,37.351,37.2057,37.2818,560700.0
2011-02-11 11:30:00,53.89,53.89,53.61,53.62,282200.0,37.2818,37.2818,37.0881,37.095,282200.0
2011-02-11 12:00:00,53.62,53.71,53.59,53.65,260900.0,37.095,37.1573,37.0743,37.1158,260900.0
2011-02-11 12:30:00,53.65,53.8,53.65,53.67,415100.0,37.1158,37.2196,37.1158,37.1296,415100.0
2011-02-11 13:00:00,53.68,53.8,53.64,53.72,231600.0,37.1365,37.2196,37.1089,37.1642,231600.0
2011-02-11 13:30:00,53.73,53.75,53.65,53.74,345900.0,37.1711,37.185,37.1158,37.178,345900.0
2011-02-11 14:00:00,53.75,53.83,53.71,53.8,540300.0,37.185,37.2403,37.1573,37.2196,540300.0
2011-02-11 14:30:00,53.81,53.87,53.73,53.75,514400.0,37.2265,37.268,37.1711,37.185,514400.0
2011-02-11 15:00:00,53.75,53.79,53.7,53.74,480100.0,37.185,37.2126,37.1504,37.178,480100.0
2011-02-11 15:30:00,53.75,53.77,53.69,53.74,1388800.0,37.185,37.1988,37.1435,37.178,1388800.0
2011-02-14 09:30:00,53.65,53.81,53.34,53.7,514400.0,37.1158,37.2265,36.9013,37.1504,514400.0
2011-02-14 10:00:00,53.7,54.05,53.69,54.0,588900.0,37.1504,37.3925,37.1435,37.3579,588900.0
2011-02-14 10:30:00,54.01,54.08,53.83,53.83,239000.0,37.3648,37.4133,37.2403,37.2403,239000.0
2011-02-14 11:00:00,53.84,53.98,53.73,53.76,230900.0,37.2472,37.3441,37.1711,37.1919,230900.0
2011-02-14 11:30:00,53.76,53.77,53.57,53.7,285900.0,37.1919,37.1988,37.0604,37.1504,285900.0
2011-02-14 12:00:00,53.7,53.76,53.57,53.62,308800.0,37.1504,37.1919,37.0604,37.095,308800.0
2011-02-14 12:30:00,53.62,53.64,53.57,53.58,180900.0,37.095,37.1089,37.0604,37.0674,180900.0
2011-02-14 13:00:00,53.59,53.59,53.48,53.58,339600.0,37.0743,37.0743,36.9982,37.0674,339600.0
2011-02-14 13:30:00,53.58,53.75,53.57,53.74,381200.0,37.0674,37.185,37.0604,37.178,381200.0
2011-02-14 14:00:00,53.74,53.79,53.7,53.73,283700.0,37.178,37.2126,37.1504,37.1711,283700.0
2011-02-14 14:30:00,53.73,53.75,53.65,53.66,273600.0,37.1711,37.185,37.1158,37.1227,273600.0
2011-02-14 15:00:00,53.66,53.72,53.55,53.71,364700.0,37.1227,37.1642,37.0466,37.1573,364700.0
2011-02-14 15:30:00,53.71,53.91,53.71,53.86,851400.0,37.1573,37.2957,37.1573,37.2611,851400.0
2011-02-15 09:30:00,53.63,53.63,53.39,53.41,578400.0,37.1019,37.1019,36.9359,36.9497,578400.0
2011-02-15 10:00:00,53.41,53.51,53.31,53.49,300700.0,36.9497,37.0189,36.8806,37.0051,300700.0
2011-02-15 10:30:00,53.48,53.61,53.4,53.55,372400.0,36.9982,37.0881,36.9428,37.0466,372400.0
2011-02-15 11:00:00,53.56,53.71,53.53,53.56,397300.0,37.0535,37.1573,37.0328,37.0535,397300.0
2011-02-15 11:30:00,53.56,53.61,53.5,53.58,248000.0,37.0535,37.0881,37.012,37.0674,248000.0
2011-02-15 12:00:00,53.58,53.77,53.52,53.76,249900.0,37.0674,37.1988,37.0258,37.1919,249900.0
2011-02-15 12:30:00,53.76,53.8,53.7,53.76,204300.0,37.1919,37.2196,37.1504,37.1919,204300.0
2011-02-15 13:00:00,53.76,53.84,53.76,53.79,201800.0,37.1919,37.2472,37.1919,37.2126,201800.0
2011-02-15 13:30:00,53.8,53.94,53.78,53.88,251600.0,37.2196,37.3164,37.2057,37.2749,251600.0
2011-02-15 14:00:00,53.87,53.88,53.7,53.71,442700.0,37.268,37.2749,37.1504,37.1573,442700.0
2011-02-15 14:30:00,53.73,53.81,53.71,53.78,251700.0,37.1711,37.2265,37.1573,37.2057,251700.0
2011-02-15 15:00:00,53.78,53.84,53.66,53.66,314300.0,37.2057,37.2472,37.1227,37.1227,314300.0
2011-02-15 15:30:00,53.67,53.86,53.61,53.86,756600.0,37.1296,37.2611,37.0881,37.2611,756600.0
2011-02-16 09:30:00,53.35,53.43,52.55,52.94,2482200.0,36.9082,36.9636,36.3548,36.6246,2482200.0
2011-02-16 10:00:00,52.94,53.09,52.56,52.94,1520700.0,36.6246,36.7284,36.3617,36.6246,1520700.0
2011-02-16 10:30:00,52.95,53.06,52.91,53.06,675300.0,36.6315,36.7076,36.6038,36.7076,675300.0
2011-02-16 11:00:00,53.06,53.07,52.96,53.03,476100.0,36.7076,36.7145,36.6384,36.6869,476100.0
2011-02-16 11:30:00,53.03,53.03,52.88,52.96,359400.0,36.6869,36.6869,36.5831,36.6384,359400.0
2011-02-16 12:00:00,52.97,52.97,52.65,52.71,589000.0,36.6454,36.6454,36.424,36.4655,589000.0
2011-02-16 12:30:00,52.71,52.73,52.36,52.36,676900.0,36.4655,36.4793,36.2233,36.2233,676900.0
2011-02-16 13:00:00,52.38,52.63,52.38,52.58,522500.0,36.2372,36.4101,36.2372,36.3755,522500.0
2011-02-16 13:30:00,52.58,52.62,52.55,52.61,420100.0,36.3755,36.4032,36.3548,36.3963,420100.0
2011-02-16 14:00:00,52.61,52.61,52.51,52.53,472900.0,36.3963,36.3963,36.3271,36.341,472900.0
2011-02-16 14:30:00,52.53,52.59,52.5,52.51,340700.0,36.341,36.3825,36.3202,36.3271,340700.0
2011-02-16 15:00:00,52.51,52.59,52.47,52.49,421500.0,36.3271,36.3825,36.2994,36.3133,421500.0
2011-02-16 15:30:00,52.49,52.96,52.46,52.96,1727700.0,36.3133,36.6384,36.2925,36.6384,1727700.0
2011-02-17 09:30:00,52.75,53.03,52.69,52.72,751600.0,36.4932,36.6869,36.4516,36.4724,751600.0
2011-02-17 10:00:00,52.72,52.92,52.71,52.85,612600.0,36.4724,36.6108,36.4655,36.5623,612600.0
2011-02-17 10:30:00,52.85,52.87,52.77,52.86,368300.0,36.5623,36.5762,36.507,36.5693,368300.0
2011-02-17 11:00:00,52.87,53.19,52.86,53.18,402400.0,36.5762,36.7975,36.5693,36.7906,402400.0
2011-02-17 11:30:00,53.18,53.19,52.81,52.81,607400.0,36.7906,36.7975,36.5347,36.5347,607400.0
2011-02-17 12:00:00,52.82,52.96,52.8,52.87,311400.0,36.5416,36.6384,36.5277,36.5762,311400.0
2011-02-17 12:30:00,52.87,53.0,52.84,52.98,402600.0,36.5762,36.6661,36.5554,36.6523,402600.0
2011-02-17 13:00:00,52.98,52.99,52.75,52.75,539600.0,36.6523,36.6592,36.4932,36.4932,539600.0
2011-02-17 13:30:00,52.75,52.76,52.7,52.71,588700.0,36.4932,36.5001,36.4586,36.4655,588700.0
2011-02-17 14:00:00,52.71,52.78,52.6,52.61,412000.0,36.4655,36.5139,36.3894,36.3963,412000.0
2011-02-17 14:30:00,52.61,52.65,52.59,52.62,309900.0,36.3963,36.424,36.3825,36.4032,309900.0
2011-02-17 15:00:00,52.62,52.66,52.52,52.52,559600.0,36.4032,36.4309,36.334,36.334,559600.0
2011-02-17 15:30:00,52.53,52.57,52.37,52.41,1744500.0,36.341,36.3686,36.2303,36.2579,1744500.0
2011-02-18 09:30:00,52.36,52.45,52.1,52.16,1635300.0,36.2233,36.2856,36.0435,36.085,1635300.0
2011-02-18 10:00:00,52.16,52.67,52.13,52.64,850500.0,36.085,36.4378,36.0642,36.4171,850500.0
2011-02-18 10:30:00,52.65,52.73,52.58,52.63,548400.0,36.424,36.4793,36.3755,36.4101,548400.0
2011-02-18 11:00:00,52.62,52.66,52.42,52.54,358800.0,36.4032,36.4309,36.2649,36.3479,358800.0
2011-02-18 11:30:00,52.54,52.57,52.28,52.28,466700.0,36.3479,36.3686,36.168,36.168,466700.0
2011-02-18 12:00:00,52.28,52.45,52.17,52.18,466700.0,36.168,36.2856,36.0919,36.0988,466700.0
2011-02-18 12:30:00,52.18,52.18,52.02,52.14,491800.0,36.0988,36.0988,35.9881,36.0711,491800.0
2011-02-18 13:00:00,52.14,52.2,52.14,52.19,361800.0,36.0711,36.1127,36.0711,36.1057,361800.0
2011-02-18 13:30:00,52.19,52.24,52.14,52.24,382600.0,36.1057,36.1403,36.0711,36.1403,382600.0
2011-02-18 14:00:00,52.23,52.26,52.12,52.13,434600.0,36.1334,36.1542,36.0573,36.0642,434600.0
2011-02-18 14:30:00,52.13,52.28,52.09,52.26,566800.0,36.0642,36.168,36.0366,36.1542,566800.0
2011-02-18 15:00:00,52.26,52.28,52.24,52.25,564600.0,36.1542,36.168,36.1403,36.1472,564600.0
2011-02-18 15:30:00,52.25,52.3,52.18,52.24,1402500.0,36.1472,36.1818,36.0988,36.1403,1402500.0
2011-02-22 09:30:00,51.97,52.52,51.88,52.5,821200.0,35.9535,36.334,35.8913,36.3202,821200.0
2011-02-22 10:00:00,52.53,52.54,52.22,52.24,391600.0,36.341,36.3479,36.1265,36.1403,391600.0
2011-02-22 10:30:00,52.24,52.28,52.18,52.26,237300.0,36.1403,36.168,36.0988,36.1542,237300.0
2011-02-22 11:00:00,52.26,52.41,52.24,52.4,471400.0,36.1542,36.2579,36.1403,36.251,471400.0
2011-02-22 11:30:00,52.4,52.4,52.14,52.17,232400.0,36.251,36.251,36.0711,36.0919,232400.0
2011-02-22 12:00:00,52.18,52.18,52.0,52.01,202400.0,36.0988,36.0988,35.9743,35.9812,202400.0
2011-02-22 12:30:00,52.01,52.06,51.81,51.86,287700.0,35.9812,36.0158,35.8428,35.8774,287700.0
2011-02-22 13:00:00,51.87,51.99,51.75,51.83,267000.0,35.8844,35.9674,35.8013,35.8567,267000.0
2011-02-22 13:30:00,51.83,51.87,51.69,51.72,333600.0,35.8567,35.8844,35.7598,35.7806,333600.0
2011-02-22 14:00:00,51.72,51.88,51.62,51.86,417200.0,35.7806,35.8913,35.7114,35.8774,417200.0
2011-02-22 14:30:00,51.86,51.96,51.84,51.89,281200.0,35.8774,35.9466,35.8636,35.8982,281200.0
2011-02-22 15:00:00,51.88,51.89,51.75,51.8,333100.0,35.8913,35.8982,35.8013,35.8359,333100.0
2011-02-22 15:30:00,51.8,51.97,51.78,51.89,876800.0,35.8359,35.9535,35.8221,35.8982,876800.0
2011-02-23 09:30:00,51.89,51.89,51.38,51.66,586600.0,35.8982,35.8982,35.5454,35.7391,586600.0
2011-02-23 10:00:00,51.67,51.87,51.6,51.81,383400.0,35.746,35.8844,35.6976,35.8428,383400.0
2011-02-23 10:30:00,51.81,51.96,51.56,51.92,347400.0,35.8428,35.9466,35.6699,35.9189,347400.0
2011-02-23 11:00:00,51.92,52.18,51.9,51.91,437800.0,35.9189,36.0988,35.9051,35.912,437800.0
2011-02-23 11:30:00,51.91,52.0,51.89,51.97,417000.0,35.912,35.9743,35.8982,35.9535,417000.0
2011-02-23 12:00:00,51.97,52.14,51.96,52.02,405600.0,35.9535,36.0711,35.9466,35.9881,405600.0
2011-02-23 12:30:00,52.02,52.02,51.93,51.93,606700.0,35.9881,35.9881,35.9259,35.9259,606700.0
2011-02-23 13:00:00,51.93,51.94,51.63,51.64,400200.0,35.9259,35.9328,35.7183,35.7252,400200.0
2011-02-23 13:30:00,51.65,51.65,51.49,51.54,391500.0,35.7322,35.7322,35.6215,35.6561,391500.0
2011-02-23 14:00:00,51.55,51.63,51.44,51.44,633900.0,35.663,35.7183,35.5869,35.5869,633900.0
2011-02-23 14:30:00,51.45,51.48,51.34,51.4,585200.0,35.5938,35.6145,35.5177,35.5592,585200.0
2011-02-23 15:00:00,51.39,51.41,51.21,51.25,846100.0,35.5523,35.5661,35.4278,35.4554,846100.0
2011-02-23 15:30:00,51.25,51.28,51.07,51.07,1491900.0,35.4554,35.4762,35.3309,35.3309,1491900.0
2011-02-24 09:30:00,51.02,51.24,50.77,50.78,870400.0,35.2963,35.4485,35.1234,35.1303,870400.0
2011-02-24 10:00:00,50.77,51.2,50.75,51.1,551000.0,35.1234,35.4208,35.1095,35.3517,551000.0
2011-02-24 10:30:00,51.11,51.11,50.69,50.71,483900.0,35.3586,35.3586,35.068,35.0819,483900.0
2011-02-24 11:00:00,50.72,50.8,50.61,50.8,521100.0,35.0888,35.1441,35.0127,35.1441,521100.0
2011-02-24 11:30:00,50.8,50.81,50.62,50.71,488800.0,35.1441,35.151,35.0196,35.0819,488800.0
2011-02-24 12:00:00,50.72,50.8,50.72,50.75,353500.0,35.0888,35.1441,35.0888,35.1095,353500.0
2011-02-24 12:30:00,50.75,50.87,50.74,50.86,366900.0,35.1095,35.1925,35.1026,35.1856,366900.0
2011-02-24 13:00:00,50.86,50.96,50.73,50.75,388200.0,35.1856,35.2548,35.0957,35.1095,388200.0
2011-02-24 13:30:00,50.75,50.76,50.61,50.63,492400.0,35.1095,35.1164,35.0127,35.0265,492400.0
2011-02-24 14:00:00,50.64,50.83,50.62,50.75,489100.0,35.0334,35.1649,35.0196,35.1095,489100.0
2011-02-24 14:30:00,50.75,50.92,50.71,50.92,658100.0,35.1095,35.2271,35.0819,35.2271,658100.0
2011-02-24 15:00:00,50.92,51.04,50.84,51.02,1288400.0,35.2271,35.3102,35.1718,35.2963,1288400.0
2011-02-24 15:30:00,51.02,51.15,50.87,50.95,1039200.0,35.2963,35.3862,35.1925,35.2479,1039200.0
2011-02-25 09:30:00,51.18,51.5,51.05,51.49,708300.0,35.407,35.6284,35.3171,35.6215,708300.0
2011-02-25 10:00:00,51.5,51.76,51.42,51.7,457400.0,35.6284,35.8083,35.573,35.7667,457400.0
2011-02-25 10:30:00,51.71,51.73,51.45,51.72,364400.0,35.7737,35.7875,35.5938,35.7806,364400.0
2011-02-25 11:00:00,51.72,51.83,51.69,51.76,359100.0,35.7806,35.8567,35.7598,35.8083,359100.0
2011-02-25 11:30:00,51.76,51.85,51.69,51.82,786700.0,35.8083,35.8705,35.7598,35.8498,786700.0
2011-02-25 12:00:00,51.81,51.9,51.77,51.9,146400.0,35.8428,35.9051,35.8152,35.9051,146400.0
2011-02-25 12:30:00,51.89,52.01,51.81,51.91,296500.0,35.8982,35.9812,35.8428,35.912,296500.0
2011-02-25 13:00:00,51.92,52.11,51.89,52.11,328500.0,35.9189,36.0504,35.8982,36.0504,328500.0
2011-02-25 13:30:00,52.1,52.23,52.07,52.23,515200.0,36.0435,36.1334,36.0227,36.1334,515200.0
2011-02-25 14:00:00,52.22,52.29,52.11,52.15,542500.0,36.1265,36.1749,36.0504,36.0781,542500.0
2011-02-25 14:30:00,52.15,52.33,52.12,52.28,818600.0,36.0781,36.2026,36.0573,36.168,818600.0
2011-02-25 15:00:00,52.28,52.37,52.25,52.31,492800.0,36.168,36.2303,36.1472,36.1888,492800.0
2011-02-25 15:30:00,52.31,52.34,52.26,52.26,1116200.0,36.1888,36.2095,36.1542,36.1542,1116200.0
2011-02-28 09:30:00,52.36,52.67,52.2,52.21,691100.0,36.2233,36.4378,36.1127,36.1196,691100.0
2011-02-28 10:00:00,52.2,52.37,52.15,52.27,377300.0,36.1127,36.2303,36.0781,36.1611,377300.0
2011-02-28 10:30:00,52.28,52.4,52.25,52.3,198500.0,36.168,36.251,36.1472,36.1818,198500.0
2011-02-28 11:00:00,52.3,52.3,52.1,52.1,195900.0,36.1818,36.1818,36.0435,36.0435,195900.0
2011-02-28 11:30:00,52.1,52.17,52.07,52.12,204500.0,36.0435,36.0919,36.0227,36.0573,204500.0
2011-02-28 12:00:00,52.11,52.13,52.02,52.03,200400.0,36.0504,36.0642,35.9881,35.995,200400.0
2011-02-28 12:30:00,52.03,52.08,51.93,52.01,209600.0,35.995,36.0296,35.9259,35.9812,209600.0
2011-02-28 13:00:00,52.01,52.08,51.96,52.02,212800.0,35.9812,36.0296,35.9466,35.9881,212800.0
2011-02-28 13:30:00,52.01,52.03,51.95,51.97,261600.0,35.9812,35.995,35.9397,35.9535,261600.0
2011-02-28 14:00:00,51.97,52.09,51.95,52.08,225300.0,35.9535,36.0366,35.9397,36.0296,225300.0
2011-02-28 14:30:00,52.09,52.12,51.96,52.01,224900.0,36.0366,36.0573,35.9466,35.9812,224900.0
2011-02-28 15:00:00,52.0,52.02,51.92,51.99,346400.0,35.9743,35.9881,35.9189,35.9674,346400.0
2011-02-28 15:30:00,51.99,52.12,51.4,51.4,1626100.0,35.9674,36.0573,35.5592,35.5592,1626100.0
2011-03-01 09:30:00,52.17,52.49,51.78,51.86,855500.0,36.0919,36.3133,35.8221,35.8774,855500.0
2011-03-01 10:00:00,51.87,52.1,51.74,52.02,580800.0,35.8844,36.0435,35.7944,35.9881,580800.0
2011-03-01 10:30:00,52.03,52.28,51.99,52.23,357400.0,35.995,36.168,35.9674,36.1334,357400.0
2011-03-01 11:00:00,52.24,52.31,52.17,52.19,262600.0,36.1403,36.1888,36.0919,36.1057,262600.0
2011-03-01 11:30:00,52.19,52.3,52.09,52.11,324300.0,36.1057,36.1818,36.0366,36.0504,324300.0
2011-03-01 12:00:00,52.09,52.2,52.03,52.2,643800.0,36.0366,36.1127,35.995,36.1127,643800.0
2011-03-01 12:30:00,52.2,52.29,52.17,52.27,288500.0,36.1127,36.1749,36.0919,36.1611,288500.0
2011-03-01 13:00:00,52.27,52.36,52.11,52.15,255200.0,36.1611,36.2233,36.0504,36.0781,255200.0
2011-03-01 13:30:00,52.14,52.24,52.12,52.19,255800.0,36.0711,36.1403,36.0573,36.1057,255800.0
2011-03-01 14:00:00,52.18,52.19,51.91,52.0,433300.0,36.0988,36.1057,35.912,35.9743,433300.0
2011-03-01 14:30:00,52.0,52.07,51.95,51.96,311500.0,35.9743,36.0227,35.9397,35.9466,311500.0
2011-03-01 15:00:00,51.97,52.02,51.84,51.9,430800.0,35.9535,35.9881,35.8636,35.9051,430800.0
2011-03-01 15:30:00,51.91,51.98,51.81,51.93,783700.0,35.912,35.9605,35.8428,35.9259,783700.0
2011-03-02 09:30:00,51.74,51.91,51.5,51.84,519900.0,35.7944,35.912,35.6284,35.8636,519900.0
2011-03-02 10:00:00,51.83,51.85,51.63,51.74,230300.0,35.8567,35.8705,35.7183,35.7944,230300.0
2011-03-02 10:30:00,51.73,51.86,51.7,51.8,308900.0,35.7875,35.8774,35.7667,35.8359,308900.0
2011-03-02 11:00:00,51.8,51.89,51.75,51.78,247700.0,35.8359,35.8982,35.8013,35.8221,247700.0
2011-03-02 11:30:00,51.77,51.82,51.63,51.66,253000.0,35.8152,35.8498,35.7183,35.7391,253000.0
2011-03-02 12:00:00,51.66,51.76,51.65,51.72,147500.0,35.7391,35.8083,35.7322,35.7806,147500.0
2011-03-02 12:30:00,51.73,51.84,51.62,51.63,263000.0,35.7875,35.8636,35.7114,35.7183,263000.0
2011-03-02 13:00:00,51.64,51.71,51.55,51.55,356200.0,35.7252,35.7737,35.663,35.663,356200.0
2011-03-02 13:30:00,51.55,51.57,51.49,51.52,236400.0,35.663,35.6768,35.6215,35.6422,236400.0
2011-03-02 14:00:00,51.51,51.59,51.48,51.55,277000.0,35.6353,35.6906,35.6145,35.663,277000.0
2011-03-02 14:30:00,51.55,51.67,51.53,51.62,412300.0,35.663,35.746,35.6491,35.7114,412300.0
2011-03-02 15:00:00,51.62,51.69,51.58,51.59,343700.0,35.7114,35.7598,35.6837,35.6906,343700.0
2011-03-02 15:30:00,51.59,51.59,51.34,51.39,767800.0,35.6906,35.6906,35.5177,35.5523,767800.0
2011-03-03 09:30:00,51.72,52.1,51.46,51.98,459900.0,35.7806,36.0435,35.6007,35.9605,459900.0
2011-03-03 10:00:00,51.96,52.01,51.78,51.78,522500.0,35.9466,35.9812,35.8221,35.8221,522500.0
2011-03-03 10:30:00,51.8,52.02,51.7,51.98,369200.0,35.8359,35.9881,35.7667,35.9605,369200.0
2011-03-03 11:00:00,51.99,52.08,51.95,52.05,281200.0,35.9674,36.0296,35.9397,36.0089,281200.0
2011-03-03 11:30:00,52.05,52.23,52.01,52.22,273300.0,36.0089,36.1334,35.9812,36.1265,273300.0
2011-03-03 12:00:00,52.22,52.25,52.07,52.21,294000.0,36.1265,36.1472,36.0227,36.1196,294000.0
2011-03-03 12:30:00,52.21,52.23,52.12,52.19,247400.0,36.1196,36.1334,36.0573,36.1057,247400.0
2011-03-03 13:00:00,52.19,52.33,52.14,52.25,378800.0,36.1057,36.2026,36.0711,36.1472,378800.0
2011-03-03 13:30:00,52.26,52.26,52.13,52.17,363000.0,36.1542,36.1542,36.0642,36.0919,363000.0
2011-03-03 14:00:00,52.18,52.3,52.16,52.26,291800.0,36.0988,36.1818,36.085,36.1542,291800.0
2011-03-03 14:30:00,52.25,52.45,52.25,52.4,546900.0,36.1472,36.2856,36.1472,36.251,546900.0
2011-03-03 15:00:00,52.4,52.52,52.31,52.46,838000.0,36.251,36.334,36.1888,36.2925,838000.0
2011-03-03 15:30:00,52.46,52.54,52.33,52.36,1087100.0,36.2925,36.3479,36.2026,36.2233,1087100.0
2011-03-04 09:30:00,52.09,52.53,52.04,52.21,433300.0,36.0366,36.341,36.002,36.1196,433300.0
2011-03-04 10:00:00,52.21,52.27,51.97,52.13,328700.0,36.1196,36.1611,35.9535,36.0642,328700.0
2011-03-04 10:30:00,52.13,52.26,52.12,52.23,183300.0,36.0642,36.1542,36.0573,36.1334,183300.0
2011-03-04 11:00:00,52.25,52.25,52.03,52.1,194800.0,36.1472,36.1472,35.995,36.0435,194800.0
2011-03-04 11:30:00,52.1,52.25,52.04,52.2,432100.0,36.0435,36.1472,36.002,36.1127,432100.0
2011-03-04 12:00:00,52.19,52.2,51.96,52.07,416800.0,36.1057,36.1127,35.9466,36.0227,416800.0
2011-03-04 12:30:00,52.08,52.21,51.99,52.19,444500.0,36.0296,36.1196,35.9674,36.1057,444500.0
2011-03-04 13:00:00,52.19,52.27,52.15,52.22,281200.0,36.1057,36.1611,36.0781,36.1265,281200.0
2011-03-04 13:30:00,52.22,52.27,52.06,52.13,187700.0,36.1265,36.1611,36.0158,36.0642,187700.0
2011-03-04 14:00:00,52.13,52.17,52.02,52.15,207700.0,36.0642,36.0919,35.9881,36.0781,207700.0
2011-03-04 14:30:00,52.15,52.24,52.13,52.24,183500.0,36.0781,36.1403,36.0642,36.1403,183500.0
2011-03-04 15:00:00,52.24,52.31,52.0,52.05,447700.0,36.1403,36.1888,35.9743,36.0089,447700.0
2011-03-04 15:30:00,52.05,52.31,52.0,52.31,1230400.0,36.0089,36.1888,35.9743,36.1888,1230400.0
2011-03-07 09:30:00,52.5,52.56,52.27,52.5,481200.0,36.3202,36.3617,36.1611,36.3202,481200.0
2011-03-07 10:00:00,52.5,52.57,52.08,52.16,371200.0,36.3202,36.3686,36.0296,36.085,371200.0
2011-03-07 10:30:00,52.16,52.25,51.94,51.96,358700.0,36.085,36.1472,35.9328,35.9466,358700.0
2011-03-07 11:00:00,51.96,52.06,51.73,51.98,428400.0,35.9466,36.0158,35.7875,35.9605,428400.0
2011-03-07 11:30:00,51.98,52.07,51.7,51.74,441100.0,35.9605,36.0227,35.7667,35.7944,441100.0
2011-03-07 12:00:00,51.74,52.0,51.69,51.98,378700.0,35.7944,35.9743,35.7598,35.9605,378700.0
2011-03-07 12:30:00,51.98,52.02,51.87,51.88,260500.0,35.9605,35.9881,35.8844,35.8913,260500.0
2011-03-07 13:00:00,51.89,51.91,51.75,51.75,263500.0,35.8982,35.912,35.8013,35.8013,263500.0
2011-03-07 13:30:00,51.75,51.88,51.74,51.77,220400.0,35.8013,35.8913,35.7944,35.8152,220400.0
2011-03-07 14:00:00,51.77,51.91,51.68,51.8,254300.0,35.8152,35.912,35.7529,35.8359,254300.0
2011-03-07 14:30:00,51.79,51.84,51.75,51.81,369000.0,35.829,35.8636,35.8013,35.8428,369000.0
2011-03-07 15:00:00,51.82,51.88,51.77,51.78,300100.0,35.8498,35.8913,35.8152,35.8221,300100.0
2011-03-07 15:30:00,51.79,51.92,51.71,51.75,982500.0,35.829,35.9189,35.7737,35.8013,982500.0
2011-03-08 09:30:00,51.79,51.86,51.4,51.76,361500.0,35.829,35.8774,35.5592,35.8083,361500.0
2011-03-08 10:00:00,51.75,52.09,51.72,52.01,253700.0,35.8013,36.0366,35.7806,35.9812,253700.0
2011-03-08 10:30:00,52.01,52.07,51.89,52.0,227700.0,35.9812,36.0227,35.8982,35.9743,227700.0
2011-03-08 11:00:00,52.0,52.24,51.94,52.23,238500.0,35.9743,36.1403,35.9328,36.1334,238500.0
2011-03-08 11:30:00,52.23,52.45,52.2,52.43,196800.0,36.1334,36.2856,36.1127,36.2718,196800.0
2011-03-08 12:00:00,52.43,52.55,52.39,52.53,269000.0,36.2718,36.3548,36.2441,36.341,269000.0
2011-03-08 12:30:00,52.53,52.57,52.49,52.54,133000.0,36.341,36.3686,36.3133,36.3479,133000.0
2011-03-08 13:00:00,52.53,52.57,52.46,52.46,212800.0,36.341,36.3686,36.2925,36.2925,212800.0
2011-03-08 13:30:00,52.46,52.54,52.41,52.52,165900.0,36.2925,36.3479,36.2579,36.334,165900.0
2011-03-08 14:00:00,52.52,52.52,52.37,52.48,165500.0,36.334,36.334,36.2303,36.3064,165500.0
2011-03-08 14:30:00,52.48,52.67,52.45,52.65,296600.0,36.3064,36.4378,36.2856,36.424,296600.0
2011-03-08 15:00:00,52.65,52.67,52.57,52.61,259100.0,36.424,36.4378,36.3686,36.3963,259100.0
2011-03-08 15:30:00,52.62,52.65,52.52,52.54,608000.0,36.4032,36.424,36.334,36.3479,608000.0
2011-03-09 09:30:00,52.69,52.8,52.39,52.5,694600.0,36.4516,36.5277,36.2441,36.3202,694600.0
2011-03-09 10:00:00,52.49,52.6,52.43,52.56,269900.0,36.3133,36.3894,36.2718,36.3617,269900.0
2011-03-09 10:30:00,52.56,52.62,52.17,52.18,189800.0,36.3617,36.4032,36.0919,36.0988,189800.0
2011-03-09 11:00:00,52.18,52.36,52.08,52.31,180100.0,36.0988,36.2233,36.0296,36.1888,180100.0
2011-03-09 11:30:00,52.32,52.51,52.27,52.49,146500.0,36.1957,36.3271,36.1611,36.3133,146500.0
2011-03-09 12:00:00,52.5,52.75,52.47,52.69,165800.0,36.3202,36.4932,36.2994,36.4516,165800.0
2011-03-09 12:30:00,52.69,52.75,52.59,52.68,167300.0,36.4516,36.4932,36.3825,36.4447,167300.0
2011-03-09 13:00:00,52.67,52.72,52.6,52.67,167700.0,36.4378,36.4724,36.3894,36.4378,167700.0
2011-03-09 13:30:00,52.67,52.67,52.37,52.45,161700.0,36.4378,36.4378,36.2303,36.2856,161700.0
2011-03-09 14:00:00,52.45,52.68,52.42,52.55,258300.0,36.2856,36.4447,36.2649,36.3548,258300.0
2011-03-09 14:30:00,52.54,52.59,52.42,52.57,187000.0,36.3479,36.3825,36.2649,36.3686,187000.0
2011-03-09 15:00:00,52.58,52.58,52.44,52.46,199400.0,36.3755,36.3755,36.2787,36.2925,199400.0
2011-03-09 15:30:00,52.46,52.51,52.35,52.48,496900.0,36.2925,36.3271,36.2164,36.3064,496900.0
2011-03-10 09:30:00,51.86,52.01,51.42,51.81,731900.0,35.8774,35.9812,35.573,35.8428,731900.0
2011-03-10 10:00:00,51.81,51.82,51.51,51.77,453800.0,35.8428,35.8498,35.6353,35.8152,453800.0
2011-03-10 10:30:00,51.77,51.97,51.65,51.91,312100.0,35.8152,35.9535,35.7322,35.912,312100.0
2011-03-10 11:00:00,51.92,52.14,51.88,52.05,270900.0,35.9189,36.0711,35.8913,36.0089,270900.0
2011-03-10 11:30:00,52.05,52.05,51.85,51.91,148600.0,36.0089,36.0089,35.8705,35.912,148600.0
2011-03-10 12:00:00,51.9,52.0,51.88,51.98,260600.0,35.9051,35.9743,35.8913,35.9605,260600.0
2011-03-10 12:30:00,51.98,52.16,51.94,52.15,227800.0,35.9605,36.085,35.9328,36.0781,227800.0
2011-03-10 13:00:00,52.14,52.21,51.82,51.82,272100.0,36.0711,36.1196,35.8498,35.8498,272100.0
2011-03-10 13:30:00,51.83,51.83,51.6,51.71,474600.0,35.8567,35.8567,35.6976,35.7737,474600.0
2011-03-10 14:00:00,51.72,51.86,51.7,51.78,192500.0,35.7806,35.8774,35.7667,35.8221,192500.0
2011-03-10 14:30:00,51.78,52.01,51.77,51.97,396100.0,35.8221,35.9812,35.8152,35.9535,396100.0
2011-03-10 15:00:00,51.98,52.08,51.92,52.03,519900.0,35.9605,36.0296,35.9189,35.995,519900.0
2011-03-10 15:30:00,52.04,52.13,51.84,51.84,906200.0,36.002,36.0642,35.8636,35.8636,906200.0
2011-03-11 09:30:00,51.88,53.29,51.78,53.09,1557800.0,35.8913,36.8667,35.8221,36.7284,1557800.0
2011-03-11 10:00:00,53.11,53.37,52.99,53.35,1363200.0,36.7422,36.9221,36.6592,36.9082,1363200.0
2011-03-11 10:30:00,53.35,53.37,53.05,53.28,783100.0,36.9082,36.9221,36.7007,36.8598,783100.0
2011-03-11 11:00:00,53.28,53.82,53.27,53.58,1244900.0,36.8598,37.2334,36.8529,37.0674,1244900.0
2011-03-11 11:30:00,53.58,53.67,53.34,53.43,640500.0,37.0674,37.1296,36.9013,36.9636,640500.0
2011-03-11 12:00:00,53.43,53.52,53.3,53.5,339200.0,36.9636,37.0258,36.8736,37.012,339200.0
2011-03-11 12:30:00,53.5,53.77,53.48,53.75,650800.0,37.012,37.1988,36.9982,37.185,650800.0
2011-03-11 13:00:00,53.74,53.76,53.48,53.5,495400.0,37.178,37.1919,36.9982,37.012,495400.0
2011-03-11 13:30:00,53.5,53.51,53.43,53.45,277900.0,37.012,37.0189,36.9636,36.9774,277900.0
2011-03-11 14:00:00,53.45,53.57,53.43,53.56,496300.0,36.9774,37.0604,36.9636,37.0535,496300.0
2011-03-11 14:30:00,53.57,53.82,53.57,53.73,599800.0,37.0604,37.2334,37.0604,37.1711,599800.0
2011-03-11 15:00:00,53.74,53.87,53.73,53.83,690100.0,37.178,37.268,37.1711,37.2403,690100.0
2011-03-11 15:30:00,53.83,53.84,53.52,53.53,1696700.0,37.2403,37.2472,37.0258,37.0328,1696700.0
2011-03-14 09:30:00,53.18,53.88,53.09,53.51,889500.0,36.7906,37.2749,36.7284,37.0189,889500.0
2011-03-14 10:00:00,53.5,53.59,53.43,53.46,485700.0,37.012,37.0743,36.9636,36.9843,485700.0
2011-03-14 10:30:00,53.46,53.53,53.26,53.27,442000.0,36.9843,37.0328,36.846,36.8529,442000.0
2011-03-14 11:00:00,53.28,53.48,53.27,53.47,424400.0,36.8598,36.9982,36.8529,36.9913,424400.0
2011-03-14 11:30:00,53.47,53.48,53.35,53.41,447500.0,36.9913,36.9982,36.9082,36.9497,447500.0
2011-03-14 12:00:00,53.41,53.43,53.24,53.35,254200.0,36.9497,36.9636,36.8321,36.9082,254200.0
2011-03-14 12:30:00,53.36,53.47,53.29,53.45,231200.0,36.9152,36.9913,36.8667,36.9774,231200.0
2011-03-14 13:00:00,53.46,53.53,53.44,53.5,308100.0,36.9843,37.0328,36.9705,37.012,308100.0
2011-03-14 13:30:00,53.49,53.53,53.42,53.42,251300.0,37.0051,37.0328,36.9567,36.9567,251300.0
2011-03-14 14:00:00,53.42,53.46,53.24,53.39,474000.0,36.9567,36.9843,36.8321,36.9359,474000.0
2011-03-14 14:30:00,53.39,53.4,53.16,53.25,553500.0,36.9359,36.9428,36.7768,36.8391,553500.0
2011-03-14 15:00:00,53.26,53.43,53.22,53.33,609600.0,36.846,36.9636,36.8183,36.8944,609600.0
2011-03-14 15:30:00,53.33,53.61,53.3,53.53,988300.0,36.8944,37.0881,36.8736,37.0328,988300.0
2011-03-15 09:30:00,52.51,52.9,52.18,52.56,513400.0,36.3271,36.5969,36.0988,36.3617,513400.0
2011-03-15 10:00:00,52.56,53.04,52.55,53.04,584900.0,36.3617,36.6938,36.3548,36.6938,584900.0
2011-03-15 10:30:00,53.03,53.13,52.81,52.84,331300.0,36.6869,36.756,36.5347,36.5554,331300.0
2011-03-15 11:00:00,52.84,52.99,52.82,52.98,304800.0,36.5554,36.6592,36.5416,36.6523,304800.0
2011-03-15 11:30:00,52.97,53.11,52.96,53.01,300000.0,36.6454,36.7422,36.6384,36.673,300000.0
2011-03-15 12:00:00,53.02,53.27,52.98,53.16,273900.0,36.6799,36.8529,36.6523,36.7768,273900.0
2011-03-15 12:30:00,53.17,53.17,52.82,52.99,267400.0,36.7837,36.7837,36.5416,36.6592,267400.0
2011-03-15 13:00:00,53.03,53.07,52.93,53.01,181600.0,36.6869,36.7145,36.6177,36.673,181600.0
2011-03-15 13:30:00,53.02,53.09,52.94,53.06,398400.0,36.6799,36.7284,36.6246,36.7076,398400.0
2011-03-15 14:00:00,53.06,53.22,52.87,53.17,439500.0,36.7076,36.8183,36.5762,36.7837,439500.0
2011-03-15 14:30:00,53.17,53.37,53.11,53.34,432900.0,36.7837,36.9221,36.7422,36.9013,432900.0
2011-03-15 15:00:00,53.34,53.39,53.22,53.26,419400.0,36.9013,36.9359,36.8183,36.846,419400.0
2011-03-15 15:30:00,53.26,53.35,53.0,53.0,855000.0,36.846,36.9082,36.6661,36.6661,855000.0
2011-03-16 09:30:00,52.55,53.25,52.46,53.15,1117200.0,36.3548,36.8391,36.2925,36.7699,1117200.0
2011-03-16 10:00:00,53.14,53.55,53.1,53.5,856100.0,36.763,37.0466,36.7353,37.012,856100.0
2011-03-16 10:30:00,53.5,53.52,52.95,52.97,536000.0,37.012,37.0258,36.6315,36.6454,536000.0
2011-03-16 11:00:00,52.96,53.4,52.65,53.04,831500.0,36.6384,36.9428,36.424,36.6938,831500.0
2011-03-16 11:30:00,53.04,53.18,53.01,53.02,330700.0,36.6938,36.7906,36.673,36.6799,330700.0
2011-03-16 12:00:00,53.02,53.2,52.95,53.08,475400.0,36.6799,36.8045,36.6315,36.7214,475400.0
2011-03-16 12:30:00,53.1,53.11,52.95,53.02,285100.0,36.7353,36.7422,36.6315,36.6799,285100.0
2011-03-16 13:00:00,53.03,53.14,53.0,53.13,290600.0,36.6869,36.763,36.6661,36.756,290600.0
2011-03-16 13:30:00,53.12,53.13,52.95,52.98,499300.0,36.7491,36.756,36.6315,36.6523,499300.0
2011-03-16 14:00:00,52.98,52.98,52.43,52.54,1391300.0,36.6523,36.6523,36.2718,36.3479,1391300.0
2011-03-16 14:30:00,52.53,53.13,52.53,52.99,536100.0,36.341,36.756,36.341,36.6592,536100.0
2011-03-16 15:00:00,52.97,53.09,52.91,52.98,558900.0,36.6454,36.7284,36.6038,36.6523,558900.0
2011-03-16 15:30:00,52.98,53.03,52.62,52.7,1443500.0,36.6523,36.6869,36.4032,36.4586,1443500.0
2011-03-17 09:30:00,54.0,54.7,53.92,54.37,2758400.0,37.3579,37.8422,37.3026,37.6139,2758400.0
2011-03-17 10:00:00,54.38,54.47,53.9,54.06,1182500.0,37.6208,37.6831,37.2887,37.3994,1182500.0
2011-03-17 10:30:00,54.06,54.1,53.72,53.84,575300.0,37.3994,37.4271,37.1642,37.2472,575300.0
2011-03-17 11:00:00,53.83,53.87,53.68,53.7,446600.0,37.2403,37.268,37.1365,37.1504,446600.0
2011-03-17 11:30:00,53.7,53.72,53.32,53.38,581600.0,37.1504,37.1642,36.8875,36.929,581600.0
2011-03-17 12:00:00,53.38,53.71,53.37,53.64,372600.0,36.929,37.1573,36.9221,37.1089,372600.0
2011-03-17 12:30:00,53.64,53.73,53.49,53.54,226600.0,37.1089,37.1711,37.0051,37.0397,226600.0
2011-03-17 13:00:00,53.54,53.67,53.51,53.51,360200.0,37.0397,37.1296,37.0189,37.0189,360200.0
2011-03-17 13:30:00,53.5,53.63,53.46,53.61,363100.0,37.012,37.1019,36.9843,37.0881,363100.0
2011-03-17 14:00:00,53.62,53.72,53.56,53.69,509100.0,37.095,37.1642,37.0535,37.1435,509100.0
2011-03-17 14:30:00,53.68,53.84,53.68,53.79,487200.0,37.1365,37.2472,37.1365,37.2126,487200.0
2011-03-17 15:00:00,53.79,53.81,53.54,53.54,480400.0,37.2126,37.2265,37.0397,37.0397,480400.0
2011-03-17 15:30:00,53.55,53.8,53.45,53.56,1374600.0,37.0466,37.2196,36.9774,37.0535,1374600.0
2011-03-18 09:30:00,53.78,53.91,53.36,53.5,1972500.0,37.2057,37.2957,36.9152,37.012,1972500.0
2011-03-18 10:00:00,53.49,53.69,53.38,53.57,538300.0,37.0051,37.1435,36.929,37.0604,538300.0
2011-03-18 10:30:00,53.57,53.89,53.55,53.79,448200.0,37.0604,37.2818,37.0466,37.2126,448200.0
2011-03-18 11:00:00,53.79,53.92,53.56,53.59,382800.0,37.2126,37.3026,37.0535,37.0743,382800.0
2011-03-18 11:30:00,53.6,53.68,53.54,53.59,501100.0,37.0812,37.1365,37.0397,37.0743,501100.0
2011-03-18 12:00:00,53.59,53.6,53.42,53.55,331100.0,37.0743,37.0812,36.9567,37.0466,331100.0
2011-03-18 12:30:00,53.55,53.57,53.41,53.44,247700.0,37.0466,37.0604,36.9497,36.9705,247700.0
2011-03-18 13:00:00,53.44,53.51,53.41,53.44,245700.0,36.9705,37.0189,36.9497,36.9705,245700.0
2011-03-18 13:30:00,53.44,53.45,53.33,53.44,266100.0,36.9705,36.9774,36.8944,36.9705,266100.0
2011-03-18 14:00:00,53.45,53.48,53.19,53.23,546600.0,36.9774,36.9982,36.7975,36.8252,546600.0
2011-03-18 14:30:00,53.23,53.26,52.84,52.9,1053500.0,36.8252,36.846,36.5554,36.5969,1053500.0
2011-03-18 15:00:00,52.9,52.92,52.75,52.85,1561900.0,36.5969,36.6108,36.4932,36.5623,1561900.0
2011-03-18 15:30:00,52.85,53.05,52.84,52.94,2237900.0,36.5623,36.7007,36.5554,36.6246,2237900.0
2011-03-21 09:30:00,53.75,53.81,53.26,53.66,807000.0,37.185,37.2265,36.846,37.1227,807000.0
2011-03-21 10:00:00,53.67,53.94,53.62,53.66,283800.0,37.1296,37.3164,37.095,37.1227,283800.0
2011-03-21 10:30:00,53.66,53.78,53.59,53.65,174700.0,37.1227,37.2057,37.0743,37.1158,174700.0
2011-03-21 11:00:00,53.66,53.81,53.65,53.66,220100.0,37.1227,37.2265,37.1158,37.1227,220100.0
2011-03-21 11:30:00,53.65,53.7,53.61,53.66,218800.0,37.1158,37.1504,37.0881,37.1227,218800.0
2011-03-21 12:00:00,53.65,53.66,53.52,53.62,168500.0,37.1158,37.1227,37.0258,37.095,168500.0
2011-03-21 12:30:00,53.62,53.63,53.55,53.59,109900.0,37.095,37.1019,37.0466,37.0743,109900.0
2011-03-21 13:00:00,53.59,53.65,53.51,53.54,134000.0,37.0743,37.1158,37.0189,37.0397,134000.0
2011-03-21 13:30:00,53.53,53.58,53.47,53.58,154000.0,37.0328,37.0674,36.9913,37.0674,154000.0
2011-03-21 14:00:00,53.57,53.59,53.39,53.4,186900.0,37.0604,37.0743,36.9359,36.9428,186900.0
2011-03-21 14:30:00,53.41,53.43,53.18,53.19,257300.0,36.9497,36.9636,36.7906,36.7975,257300.0
2011-03-21 15:00:00,53.19,53.23,53.06,53.07,420600.0,36.7975,36.8252,36.7076,36.7145,420600.0
2011-03-21 15:30:00,53.08,53.14,53.05,53.09,792600.0,36.7214,36.763,36.7007,36.7284,792600.0
2011-03-22 09:30:00,53.03,53.28,52.78,52.79,635300.0,36.6869,36.8598,36.5139,36.5208,635300.0
2011-03-22 10:00:00,52.78,52.94,52.7,52.9,389400.0,36.5139,36.6246,36.4586,36.5969,389400.0
2011-03-22 10:30:00,52.9,52.94,52.75,52.78,284400.0,36.5969,36.6246,36.4932,36.5139,284400.0
2011-03-22 11:00:00,52.78,52.84,52.7,52.79,174500.0,36.5139,36.5554,36.4586,36.5208,174500.0
2011-03-22 11:30:00,52.81,52.81,52.72,52.75,186400.0,36.5347,36.5347,36.4724,36.4932,186400.0
2011-03-22 12:00:00,52.75,52.85,52.74,52.85,210400.0,36.4932,36.5623,36.4862,36.5623,210400.0
2011-03-22 12:30:00,52.85,52.92,52.79,52.83,244600.0,36.5623,36.6108,36.5208,36.5485,244600.0
2011-03-22 13:00:00,52.82,52.85,52.75,52.77,388300.0,36.5416,36.5623,36.4932,36.507,388300.0
2011-03-22 13:30:00,52.77,52.85,52.73,52.77,217300.0,36.507,36.5623,36.4793,36.507,217300.0
2011-03-22 14:00:00,52.77,52.8,52.66,52.7,616600.0,36.507,36.5277,36.4309,36.4586,616600.0
2011-03-22 14:30:00,52.71,52.79,52.7,52.72,258700.0,36.4655,36.5208,36.4586,36.4724,258700.0
2011-03-22 15:00:00,52.72,52.83,52.7,52.81,286000.0,36.4724,36.5485,36.4586,36.5347,286000.0
2011-03-22 15:30:00,52.8,52.88,52.77,52.82,865300.0,36.5277,36.5831,36.507,36.5416,865300.0
2011-03-23 09:30:00,52.74,52.93,52.42,52.52,498900.0,36.4862,36.6177,36.2649,36.334,498900.0
2011-03-23 10:00:00,52.5,52.57,52.23,52.33,437800.0,36.3202,36.3686,36.1334,36.2026,437800.0
2011-03-23 10:30:00,52.32,52.47,52.32,52.38,380400.0,36.1957,36.2994,36.1957,36.2372,380400.0
2011-03-23 11:00:00,52.39,52.57,52.38,52.52,188900.0,36.2441,36.3686,36.2372,36.334,188900.0
2011-03-23 11:30:00,52.53,52.66,52.5,52.5,177400.0,36.341,36.4309,36.3202,36.3202,177400.0
2011-03-23 12:00:00,52.5,52.73,52.41,52.73,162900.0,36.3202,36.4793,36.2579,36.4793,162900.0
2011-03-23 12:30:00,52.73,52.88,52.71,52.82,161200.0,36.4793,36.5831,36.4655,36.5416,161200.0
2011-03-23 13:00:00,52.82,52.85,52.79,52.8,203800.0,36.5416,36.5623,36.5208,36.5277,203800.0
2011-03-23 13:30:00,52.8,52.92,52.76,52.85,230800.0,36.5277,36.6108,36.5001,36.5623,230800.0
2011-03-23 14:00:00,52.85,52.87,52.63,52.68,191700.0,36.5623,36.5762,36.4101,36.4447,191700.0
2011-03-23 14:30:00,52.69,52.85,52.59,52.8,250000.0,36.4516,36.5623,36.3825,36.5277,250000.0
2011-03-23 15:00:00,52.81,52.9,52.73,52.85,231100.0,36.5347,36.5969,36.4793,36.5623,231100.0
2011-03-23 15:30:00,52.85,52.85,52.64,52.68,643800.0,36.5623,36.5623,36.4171,36.4447,643800.0
2011-03-24 09:30:00,52.81,52.96,52.43,52.45,566000.0,36.5347,36.6384,36.2718,36.2856,566000.0
2011-03-24 10:00:00,52.44,52.92,52.44,52.84,394200.0,36.2787,36.6108,36.2787,36.5554,394200.0
2011-03-24 10:30:00,52.86,52.99,52.82,52.98,451800.0,36.5693,36.6592,36.5416,36.6523,451800.0
2011-03-24 11:00:00,52.98,53.09,52.92,53.07,461000.0,36.6523,36.7284,36.6108,36.7145,461000.0
2011-03-24 11:30:00,53.06,53.26,53.02,53.17,356200.0,36.7076,36.846,36.6799,36.7837,356200.0
2011-03-24 12:00:00,53.17,53.32,53.09,53.14,307100.0,36.7837,36.8875,36.7284,36.763,307100.0
2011-03-24 12:30:00,53.14,53.18,53.03,53.06,283300.0,36.763,36.7906,36.6869,36.7076,283300.0
2011-03-24 13:00:00,53.06,53.09,53.01,53.06,180900.0,36.7076,36.7284,36.673,36.7076,180900.0
2011-03-24 13:30:00,53.06,53.14,53.01,53.12,175200.0,36.7076,36.763,36.673,36.7491,175200.0
2011-03-24 14:00:00,53.11,53.24,53.11,53.22,149900.0,36.7422,36.8321,36.7422,36.8183,149900.0
2011-03-24 14:30:00,53.23,53.3,53.15,53.26,250300.0,36.8252,36.8736,36.7699,36.846,250300.0
2011-03-24 15:00:00,53.27,53.5,53.26,53.46,373600.0,36.8529,37.012,36.846,36.9843,373600.0
2011-03-24 15:30:00,53.46,53.47,53.23,53.26,619900.0,36.9843,36.9913,36.8252,36.846,619900.0
2011-03-25 09:30:00,53.36,53.43,53.07,53.3,367600.0,36.9152,36.9636,36.7145,36.8736,367600.0
2011-03-25 10:00:00,53.3,53.43,53.28,53.41,167900.0,36.8736,36.9636,36.8598,36.9497,167900.0
2011-03-25 10:30:00,53.42,53.7,53.4,53.65,303900.0,36.9567,37.1504,36.9428,37.1158,303900.0
2011-03-25 11:00:00,53.65,53.73,53.61,53.73,220400.0,37.1158,37.1711,37.0881,37.1711,220400.0
2011-03-25 11:30:00,53.73,53.79,53.62,53.63,450700.0,37.1711,37.2126,37.095,37.1019,450700.0
2011-03-25 12:00:00,53.63,53.66,53.62,53.64,162200.0,37.1019,37.1227,37.095,37.1089,162200.0
2011-03-25 12:30:00,53.64,53.65,53.48,53.6,396900.0,37.1089,37.1158,36.9982,37.0812,396900.0
2011-03-25 13:00:00,53.59,53.69,53.48,53.53,273700.0,37.0743,37.1435,36.9982,37.0328,273700.0
2011-03-25 13:30:00,53.54,53.55,53.41,53.42,344000.0,37.0397,37.0466,36.9497,36.9567,344000.0
2011-03-25 14:00:00,53.42,53.48,53.32,53.35,339500.0,36.9567,36.9982,36.8875,36.9082,339500.0
2011-03-25 14:30:00,53.34,53.44,53.32,53.34,278500.0,36.9013,36.9705,36.8875,36.9013,278500.0
2011-03-25 15:00:00,53.34,53.34,53.0,53.1,593500.0,36.9013,36.9013,36.6661,36.7353,593500.0
2011-03-25 15:30:00,53.11,53.29,53.1,53.15,1061100.0,36.7422,36.8667,36.7353,36.7699,1061100.0
2011-03-28 09:30:00,53.09,53.23,52.88,52.95,343900.0,36.7284,36.8252,36.5831,36.6315,343900.0
2011-03-28 10:00:00,52.95,53.08,52.88,52.91,223300.0,36.6315,36.7214,36.5831,36.6038,223300.0
2011-03-28 10:30:00,52.91,52.97,52.71,52.73,228700.0,36.6038,36.6454,36.4655,36.4793,228700.0
2011-03-28 11:00:00,52.74,52.81,52.7,52.77,187500.0,36.4862,36.5347,36.4586,36.507,187500.0
2011-03-28 11:30:00,52.78,52.81,52.72,52.81,117800.0,36.5139,36.5347,36.4724,36.5347,117800.0
2011-03-28 12:00:00,52.81,52.85,52.78,52.84,99100.0,36.5347,36.5623,36.5139,36.5554,99100.0
2011-03-28 12:30:00,52.83,52.87,52.74,52.85,185400.0,36.5485,36.5762,36.4862,36.5623,185400.0
2011-03-28 13:00:00,52.85,52.92,52.84,52.89,134800.0,36.5623,36.6108,36.5554,36.59,134800.0
2011-03-28 13:30:00,52.89,52.9,52.71,52.77,195100.0,36.59,36.5969,36.4655,36.507,195100.0
2011-03-28 14:00:00,52.77,52.82,52.7,52.72,181500.0,36.507,36.5416,36.4586,36.4724,181500.0
2011-03-28 14:30:00,52.72,52.79,52.69,52.7,320500.0,36.4724,36.5208,36.4516,36.4586,320500.0
2011-03-28 15:00:00,52.7,52.79,52.7,52.74,366600.0,36.4586,36.5208,36.4586,36.4862,366600.0
2011-03-28 15:30:00,52.74,52.78,52.61,52.65,787500.0,36.4862,36.5139,36.3963,36.424,787500.0
2011-03-29 09:30:00,52.7,52.96,52.66,52.86,215900.0,36.4586,36.6384,36.4309,36.5693,215900.0
2011-03-29 10:00:00,52.85,52.98,52.79,52.97,177200.0,36.5623,36.6523,36.5208,36.6454,177200.0
2011-03-29 10:30:00,52.96,53.03,52.87,52.91,111600.0,36.6384,36.6869,36.5762,36.6038,111600.0
2011-03-29 11:00:00,52.9,53.11,52.9,53.1,181200.0,36.5969,36.7422,36.5969,36.7353,181200.0
2011-03-29 11:30:00,53.09,53.12,52.98,53.05,153600.0,36.7284,36.7491,36.6523,36.7007,153600.0
2011-03-29 12:00:00,53.05,53.06,52.97,53.03,199700.0,36.7007,36.7076,36.6454,36.6869,199700.0
2011-03-29 12:30:00,53.02,53.18,53.0,53.17,376400.0,36.6799,36.7906,36.6661,36.7837,376400.0
2011-03-29 13:00:00,53.16,53.21,53.13,53.16,273500.0,36.7768,36.8114,36.756,36.7768,273500.0
2011-03-29 13:30:00,53.17,53.25,53.16,53.21,184900.0,36.7837,36.8391,36.7768,36.8114,184900.0
2011-03-29 14:00:00,53.21,53.33,53.2,53.24,286200.0,36.8114,36.8944,36.8045,36.8321,286200.0
2011-03-29 14:30:00,53.24,53.37,53.24,53.36,262400.0,36.8321,36.9221,36.8321,36.9152,262400.0
2011-03-29 15:00:00,53.37,53.42,53.3,53.42,273800.0,36.9221,36.9567,36.8736,36.9567,273800.0
2011-03-29 15:30:00,53.42,53.45,53.35,53.42,510700.0,36.9567,36.9774,36.9082,36.9567,510700.0
2011-03-30 09:30:00,53.66,53.89,53.49,53.75,331700.0,37.1227,37.2818,37.0051,37.185,331700.0
2011-03-30 10:00:00,53.75,53.77,53.43,53.59,238800.0,37.185,37.1988,36.9636,37.0743,238800.0
2011-03-30 10:30:00,53.59,53.85,53.59,53.82,298000.0,37.0743,37.2541,37.0743,37.2334,298000.0
2011-03-30 11:00:00,53.81,54.02,53.73,54.01,342100.0,37.2265,37.3718,37.1711,37.3648,342100.0
2011-03-30 11:30:00,54.02,54.1,53.96,54.1,311300.0,37.3718,37.4271,37.3302,37.4271,311300.0
2011-03-30 12:00:00,54.1,54.31,54.09,54.23,427600.0,37.4271,37.5724,37.4202,37.517,427600.0
2011-03-30 12:30:00,54.23,54.27,54.18,54.27,183500.0,37.517,37.5447,37.4824,37.5447,183500.0
2011-03-30 13:00:00,54.24,54.36,54.19,54.19,216100.0,37.524,37.607,37.4894,37.4894,216100.0
2011-03-30 13:30:00,54.19,54.21,54.05,54.07,180000.0,37.4894,37.5032,37.3925,37.4063,180000.0
2011-03-30 14:00:00,54.07,54.22,54.06,54.11,222400.0,37.4063,37.5101,37.3994,37.434,222400.0
2011-03-30 14:30:00,54.11,54.18,54.07,54.08,209100.0,37.434,37.4824,37.4063,37.4133,209100.0
2011-03-30 15:00:00,54.08,54.09,54.03,54.03,204900.0,37.4133,37.4202,37.3787,37.3787,204900.0
2011-03-30 15:30:00,54.03,54.04,53.84,53.9,942700.0,37.3787,37.3856,37.2472,37.2887,942700.0
2011-03-31 09:30:00,53.79,53.95,53.57,53.91,512600.0,37.2126,37.3233,37.0604,37.2957,512600.0
2011-03-31 10:00:00,53.91,54.03,53.81,54.02,309600.0,37.2957,37.3787,37.2265,37.3718,309600.0
2011-03-31 10:30:00,54.01,54.05,53.92,53.97,102100.0,37.3648,37.3925,37.3026,37.3372,102100.0
2011-03-31 11:00:00,53.97,53.99,53.85,53.92,159800.0,37.3372,37.351,37.2541,37.3026,159800.0
2011-03-31 11:30:00,53.92,53.93,53.76,53.77,126100.0,37.3026,37.3095,37.1919,37.1988,126100.0
2011-03-31 12:00:00,53.77,53.82,53.73,53.78,133200.0,37.1988,37.2334,37.1711,37.2057,133200.0
2011-03-31 12:30:00,53.79,53.88,53.79,53.83,117800.0,37.2126,37.2749,37.2126,37.2403,117800.0
2011-03-31 13:00:00,53.83,53.88,53.82,53.84,55100.0,37.2403,37.2749,37.2334,37.2472,55100.0
2011-03-31 13:30:00,53.84,53.85,53.72,53.74,137400.0,37.2472,37.2541,37.1642,37.178,137400.0
2011-03-31 14:00:00,53.74,53.78,53.66,53.66,167400.0,37.178,37.2057,37.1227,37.1227,167400.0
2011-03-31 14:30:00,53.67,53.74,53.64,53.71,207900.0,37.1296,37.178,37.1089,37.1573,207900.0
2011-03-31 15:00:00,53.71,53.8,53.68,53.71,267800.0,37.1573,37.2196,37.1365,37.1573,267800.0
2011-03-31 15:30:00,53.71,53.8,53.46,53.46,1167800.0,37.1573,37.2196,36.9843,36.9843,1167800.0
2011-04-01 09:30:00,53.98,53.99,53.19,53.19,504100.0,37.3441,37.351,36.7975,36.7975,504100.0
2011-04-01 10:00:00,53.2,53.36,53.17,53.34,402200.0,36.8045,36.9152,36.7837,36.9013,402200.0
2011-04-01 10:30:00,53.34,53.45,53.15,53.18,483400.0,36.9013,36.9774,36.7699,36.7906,483400.0
2011-04-01 11:00:00,53.19,53.32,53.12,53.23,608400.0,36.7975,36.8875,36.7491,36.8252,608400.0
2011-04-01 11:30:00,53.24,53.31,53.22,53.24,347200.0,36.8321,36.8806,36.8183,36.8321,347200.0
2011-04-01 12:00:00,53.24,53.29,53.2,53.21,417600.0,36.8321,36.8667,36.8045,36.8114,417600.0
2011-04-01 12:30:00,53.21,53.27,53.2,53.25,269600.0,36.8114,36.8529,36.8045,36.8391,269600.0
2011-04-01 13:00:00,53.24,53.25,53.13,53.14,364000.0,36.8321,36.8391,36.756,36.763,364000.0
2011-04-01 13:30:00,53.14,53.16,53.05,53.06,391200.0,36.763,36.7768,36.7007,36.7076,391200.0
2011-04-01 14:00:00,53.05,53.1,52.89,53.0,693100.0,36.7007,36.7353,36.59,36.6661,693100.0
2011-04-01 14:30:00,53.0,53.0,52.76,52.95,595600.0,36.6661,36.6661,36.5001,36.6315,595600.0
2011-04-01 15:00:00,52.95,53.09,52.92,53.0,686200.0,36.6315,36.7284,36.6108,36.6661,686200.0
2011-04-01 15:30:00,53.0,53.13,52.99,53.07,1481600.0,36.6661,36.756,36.6592,36.7145,1481600.0
2011-04-04 09:30:00,53.32,53.49,53.21,53.46,400100.0,36.8875,37.0051,36.8114,36.9843,400100.0
2011-04-04 10:00:00,53.46,53.76,53.44,53.76,619800.0,36.9843,37.1919,36.9705,37.1919,619800.0
2011-04-04 10:30:00,53.77,53.89,53.72,53.77,294300.0,37.1988,37.2818,37.1642,37.1988,294300.0
2011-04-04 11:00:00,53.77,54.0,53.75,53.95,280800.0,37.1988,37.3579,37.185,37.3233,280800.0
2011-04-04 11:30:00,53.94,54.27,53.94,54.24,512200.0,37.3164,37.5447,37.3164,37.524,512200.0
2011-04-04 12:00:00,54.23,54.3,54.23,54.28,273400.0,37.517,37.5655,37.517,37.5516,273400.0
2011-04-04 12:30:00,54.28,54.28,54.06,54.07,384500.0,37.5516,37.5516,37.3994,37.4063,384500.0
2011-04-04 13:00:00,54.08,54.11,54.05,54.09,137700.0,37.4133,37.434,37.3925,37.4202,137700.0
2011-04-04 13:30:00,54.08,54.12,54.04,54.06,273900.0,37.4133,37.4409,37.3856,37.3994,273900.0
2011-04-04 14:00:00,54.06,54.06,53.93,54.02,290700.0,37.3994,37.3994,37.3095,37.3718,290700.0
2011-04-04 14:30:00,54.02,54.06,54.0,54.03,275400.0,37.3718,37.3994,37.3579,37.3787,275400.0
2011-04-04 15:00:00,54.03,54.07,53.91,54.0,386300.0,37.3787,37.4063,37.2957,37.3579,386300.0
2011-04-04 15:30:00,54.0,54.05,53.95,54.03,866700.0,37.3579,37.3925,37.3233,37.3787,866700.0
2011-04-05 09:30:00,53.95,54.37,53.95,54.3,523900.0,37.3233,37.6139,37.3233,37.5655,523900.0
2011-04-05 10:00:00,54.29,54.32,54.04,54.15,414600.0,37.5585,37.5793,37.3856,37.4617,414600.0
2011-04-05 10:30:00,54.16,54.21,53.96,54.1,324700.0,37.4686,37.5032,37.3302,37.4271,324700.0
2011-04-05 11:00:00,54.1,54.2,53.98,54.05,234400.0,37.4271,37.4963,37.3441,37.3925,234400.0
2011-04-05 11:30:00,54.06,54.26,54.05,54.21,253600.0,37.3994,37.5378,37.3925,37.5032,253600.0
2011-04-05 12:00:00,54.2,54.25,54.05,54.09,203400.0,37.4963,37.5309,37.3925,37.4202,203400.0
2011-04-05 12:30:00,54.1,54.21,53.97,54.19,235400.0,37.4271,37.5032,37.3372,37.4894,235400.0
2011-04-05 13:00:00,54.19,54.29,54.16,54.27,164000.0,37.4894,37.5585,37.4686,37.5447,164000.0
2011-04-05 13:30:00,54.27,54.32,54.07,54.14,211300.0,37.5447,37.5793,37.4063,37.4548,211300.0
2011-04-05 14:00:00,54.13,54.26,54.01,54.2,287800.0,37.4479,37.5378,37.3648,37.4963,287800.0
2011-04-05 14:30:00,54.2,54.22,54.04,54.14,206300.0,37.4963,37.5101,37.3856,37.4548,206300.0
2011-04-05 15:00:00,54.14,54.18,53.95,54.02,347800.0,37.4548,37.4824,37.3233,37.3718,347800.0
2011-04-05 15:30:00,54.02,54.07,53.91,54.06,697500.0,37.3718,37.4063,37.2957,37.3994,697500.0
2011-04-06 09:30:00,54.32,54.53,54.21,54.51,633400.0,37.5793,37.7246,37.5032,37.7107,633400.0
2011-04-06 10:00:00,54.51,54.56,54.16,54.27,575600.0,37.7107,37.7453,37.4686,37.5447,575600.0
2011-04-06 10:30:00,54.26,54.35,54.17,54.23,297600.0,37.5378,37.6001,37.4755,37.517,297600.0
2011-04-06 11:00:00,54.23,54.3,54.01,54.02,481300.0,37.517,37.5655,37.3648,37.3718,481300.0
2011-04-06 11:30:00,54.02,54.23,54.0,54.05,300500.0,37.3718,37.517,37.3579,37.3925,300500.0
2011-04-06 12:00:00,54.04,54.17,53.99,54.09,216700.0,37.3856,37.4755,37.351,37.4202,216700.0
2011-04-06 12:30:00,54.09,54.17,54.06,54.14,168400.0,37.4202,37.4755,37.3994,37.4548,168400.0
2011-04-06 13:00:00,54.15,54.27,54.14,54.19,174700.0,37.4617,37.5447,37.4548,37.4894,174700.0
2011-04-06 13:30:00,54.19,54.21,54.09,54.1,176200.0,37.4894,37.5032,37.4202,37.4271,176200.0
2011-04-06 14:00:00,54.1,54.18,54.04,54.05,170500.0,37.4271,37.4824,37.3856,37.3925,170500.0
2011-04-06 14:30:00,54.06,54.11,54.03,54.05,197600.0,37.3994,37.434,37.3787,37.3925,197600.0
2011-04-06 15:00:00,54.06,54.09,54.02,54.05,202400.0,37.3994,37.4202,37.3718,37.3925,202400.0
2011-04-06 15:30:00,54.04,54.09,54.0,54.03,584400.0,37.3856,37.4202,37.3579,37.3787,584400.0
2011-04-07 09:30:00,53.9,54.17,53.72,54.16,614800.0,37.2887,37.4755,37.1642,37.4686,614800.0
2011-04-07 10:00:00,54.17,54.39,54.17,54.31,376100.0,37.4755,37.6277,37.4755,37.5724,376100.0
2011-04-07 10:30:00,54.31,54.31,53.79,54.04,422800.0,37.5724,37.5724,37.2126,37.3856,422800.0
2011-04-07 11:00:00,54.04,54.05,53.71,53.72,193000.0,37.3856,37.3925,37.1573,37.1642,193000.0
2011-04-07 11:30:00,53.72,53.75,53.5,53.75,344500.0,37.1642,37.185,37.012,37.185,344500.0
2011-04-07 12:00:00,53.75,54.04,53.74,54.02,171700.0,37.185,37.3856,37.178,37.3718,171700.0
2011-04-07 12:30:00,54.01,54.13,53.8,54.06,187500.0,37.3648,37.4479,37.2196,37.3994,187500.0
2011-04-07 13:00:00,54.05,54.05,53.85,53.86,108300.0,37.3925,37.3925,37.2541,37.2611,108300.0
2011-04-07 13:30:00,53.86,53.94,53.79,53.86,129000.0,37.2611,37.3164,37.2126,37.2611,129000.0
2011-04-07 14:00:00,53.87,53.9,53.8,53.81,136600.0,37.268,37.2887,37.2196,37.2265,136600.0
2011-04-07 14:30:00,53.8,53.89,53.76,53.85,230200.0,37.2196,37.2818,37.1919,37.2541,230200.0
2011-04-07 15:00:00,53.86,53.86,53.72,53.74,157400.0,37.2611,37.2611,37.1642,37.178,157400.0
2011-04-07 15:30:00,53.73,53.98,53.73,53.97,812600.0,37.1711,37.3441,37.1711,37.3372,812600.0
2011-04-08 09:30:00,53.95,54.16,53.9,54.02,343300.0,37.3233,37.4686,37.2887,37.3718,343300.0
2011-04-08 10:00:00,54.02,54.05,53.92,54.01,290400.0,37.3718,37.3925,37.3026,37.3648,290400.0
2011-04-08 10:30:00,54.02,54.08,53.99,54.01,156700.0,37.3718,37.4133,37.351,37.3648,156700.0
2011-04-08 11:00:00,54.01,54.19,54.0,54.09,210600.0,37.3648,37.4894,37.3579,37.4202,210600.0
2011-04-08 11:30:00,54.09,54.19,54.08,54.15,102600.0,37.4202,37.4894,37.4133,37.4617,102600.0
2011-04-08 12:00:00,54.15,54.28,54.13,54.25,190800.0,37.4617,37.5516,37.4479,37.5309,190800.0
2011-04-08 12:30:00,54.25,54.29,54.17,54.18,142200.0,37.5309,37.5585,37.4755,37.4824,142200.0
2011-04-08 13:00:00,54.18,54.32,54.15,54.24,243600.0,37.4824,37.5793,37.4617,37.524,243600.0
2011-04-08 13:30:00,54.25,54.27,54.13,54.13,326000.0,37.5309,37.5447,37.4479,37.4479,326000.0
2011-04-08 14:00:00,54.14,54.18,54.05,54.06,190000.0,37.4548,37.4824,37.3925,37.3994,190000.0
2011-04-08 14:30:00,54.07,54.09,53.68,53.69,506100.0,37.4063,37.4202,37.1365,37.1435,506100.0
2011-04-08 15:00:00,53.68,53.76,53.58,53.7,380100.0,37.1365,37.1919,37.0674,37.1504,380100.0
2011-04-08 15:30:00,53.7,54.01,53.62,53.89,1011800.0,37.1504,37.3648,37.095,37.2818,1011800.0
2011-04-11 09:30:00,53.91,54.38,53.91,54.25,720900.0,37.2957,37.6208,37.2957,37.5309,720900.0
2011-04-11 10:00:00,54.26,54.42,54.25,54.36,476400.0,37.5378,37.6485,37.5309,37.607,476400.0
2011-04-11 10:30:00,54.35,54.45,54.29,54.39,250700.0,37.6001,37.6692,37.5585,37.6277,250700.0
2011-04-11 11:00:00,54.4,54.4,54.09,54.09,189700.0,37.6346,37.6346,37.4202,37.4202,189700.0
2011-04-11 11:30:00,54.1,54.14,53.85,53.85,297600.0,37.4271,37.4548,37.2541,37.2541,297600.0
2011-04-11 12:00:00,53.86,53.88,53.81,53.87,211800.0,37.2611,37.2749,37.2265,37.268,211800.0
2011-04-11 12:30:00,53.87,53.88,53.57,53.58,301900.0,37.268,37.2749,37.0604,37.0674,301900.0
2011-04-11 13:00:00,53.57,53.72,53.48,53.7,239100.0,37.0604,37.1642,36.9982,37.1504,239100.0
2011-04-11 13:30:00,53.7,54.07,53.65,54.06,551400.0,37.1504,37.4063,37.1158,37.3994,551400.0
2011-04-11 14:00:00,54.07,54.42,54.06,54.37,550000.0,37.4063,37.6485,37.3994,37.6139,550000.0
2011-04-11 14:30:00,54.37,54.43,54.34,54.41,430100.0,37.6139,37.6554,37.5931,37.6416,430100.0
2011-04-11 15:00:00,54.41,54.42,54.21,54.3,490900.0,37.6416,37.6485,37.5032,37.5655,490900.0
2011-04-11 15:30:00,54.3,54.45,54.29,54.31,937000.0,37.5655,37.6692,37.5585,37.5724,937000.0
2011-04-12 09:30:00,54.05,54.6,54.01,54.56,522100.0,37.3925,37.773,37.3648,37.7453,522100.0
2011-04-12 10:00:00,54.55,54.75,54.33,54.49,754800.0,37.7384,37.8768,37.5862,37.6969,754800.0
2011-04-12 10:30:00,54.48,54.54,54.38,54.45,563400.0,37.69,37.7315,37.6208,37.6692,563400.0
2011-04-12 11:00:00,54.45,54.53,54.24,54.25,576200.0,37.6692,37.7246,37.524,37.5309,576200.0
2011-04-12 11:30:00,54.26,54.66,54.24,54.57,304300.0,37.5378,37.8145,37.524,37.7523,304300.0
2011-04-12 12:00:00,54.56,54.57,54.3,54.31,239300.0,37.7453,37.7523,37.5655,37.5724,239300.0
2011-04-12 12:30:00,54.31,54.39,54.15,54.15,286900.0,37.5724,37.6277,37.4617,37.4617,286900.0
2011-04-12 13:00:00,54.15,54.35,54.13,54.26,336500.0,37.4617,37.6001,37.4479,37.5378,336500.0
2011-04-12 13:30:00,54.26,54.42,54.2,54.3,344800.0,37.5378,37.6485,37.4963,37.5655,344800.0
2011-04-12 14:00:00,54.3,54.35,54.2,54.33,367000.0,37.5655,37.6001,37.4963,37.5862,367000.0
2011-04-12 14:30:00,54.34,54.42,54.33,54.39,332500.0,37.5931,37.6485,37.5862,37.6277,332500.0
2011-04-12 15:00:00,54.4,54.44,54.34,54.4,446800.0,37.6346,37.6623,37.5931,37.6346,446800.0
2011-04-12 15:30:00,54.4,54.64,54.4,54.64,879500.0,37.6346,37.8007,37.6346,37.8007,879500.0
2011-04-13 09:30:00,54.77,55.1,54.67,54.98,1182400.0,37.8906,38.1189,37.8214,38.0359,1182400.0
2011-04-13 10:00:00,54.98,55.3,54.79,55.23,701500.0,38.0359,38.2573,37.9045,38.2088,701500.0
2011-04-13 10:30:00,55.23,55.27,54.92,55.02,849800.0,38.2088,38.2365,37.9944,38.0636,849800.0
2011-04-13 11:00:00,55.01,55.06,54.96,55.05,445400.0,38.0566,38.0912,38.0221,38.0843,445400.0
2011-04-13 11:30:00,55.05,55.11,54.73,54.75,257100.0,38.0843,38.1258,37.8629,37.8768,257100.0
2011-04-13 12:00:00,54.75,54.91,54.65,54.89,204900.0,37.8768,37.9875,37.8076,37.9736,204900.0
2011-04-13 12:30:00,54.89,54.95,54.74,54.92,364600.0,37.9736,38.0151,37.8699,37.9944,364600.0
2011-04-13 13:00:00,54.93,55.12,54.92,55.01,283700.0,38.0013,38.1327,37.9944,38.0566,283700.0
2011-04-13 13:30:00,55.01,55.12,55.0,55.05,265800.0,38.0566,38.1327,38.0497,38.0843,265800.0
2011-04-13 14:00:00,55.05,55.14,55.05,55.07,332200.0,38.0843,38.1466,38.0843,38.0982,332200.0
2011-04-13 14:30:00,55.08,55.1,54.89,54.9,501900.0,38.1051,38.1189,37.9736,37.9805,501900.0
2011-04-13 15:00:00,54.89,54.92,54.79,54.86,412000.0,37.9736,37.9944,37.9045,37.9529,412000.0
2011-04-13 15:30:00,54.86,54.94,54.8,54.94,847700.0,37.9529,38.0082,37.9114,38.0082,847700.0
2011-04-14 09:30:00,54.75,55.01,54.28,54.96,1245300.0,37.8768,38.0566,37.5516,38.0221,1245300.0
2011-04-14 10:00:00,54.95,54.95,54.74,54.8,725400.0,38.0151,38.0151,37.8699,37.9114,725400.0
2011-04-14 10:30:00,54.78,54.82,54.59,54.66,403700.0,37.8975,37.9252,37.7661,37.8145,403700.0
2011-04-14 11:00:00,54.67,54.8,54.58,54.63,494100.0,37.8214,37.9114,37.7592,37.7938,494100.0
2011-04-14 11:30:00,54.64,54.73,54.62,54.64,383000.0,37.8007,37.8629,37.7868,37.8007,383000.0
2011-04-14 12:00:00,54.65,54.72,54.61,54.69,304200.0,37.8076,37.856,37.7799,37.8353,304200.0
2011-04-14 12:30:00,54.7,54.7,54.54,54.62,310700.0,37.8422,37.8422,37.7315,37.7868,310700.0
2011-04-14 13:00:00,54.63,54.67,54.5,54.59,391400.0,37.7938,37.8214,37.7038,37.7661,391400.0
2011-04-14 13:30:00,54.6,54.62,54.53,54.56,290000.0,37.773,37.7868,37.7246,37.7453,290000.0
2011-04-14 14:00:00,54.56,54.73,54.55,54.67,454700.0,37.7453,37.8629,37.7384,37.8214,454700.0
2011-04-14 14:30:00,54.67,54.79,54.65,54.73,378700.0,37.8214,37.9045,37.8076,37.8629,378700.0
2011-04-14 15:00:00,54.72,54.85,54.66,54.78,657300.0,37.856,37.946,37.8145,37.8975,657300.0
2011-04-14 15:30:00,54.79,54.89,54.74,54.83,643400.0,37.9045,37.9736,37.8699,37.9321,643400.0
2011-04-15 09:30:00,55.02,55.5,54.94,55.47,1432000.0,38.0636,38.3956,38.0082,38.3749,1432000.0
2011-04-15 10:00:00,55.48,55.7,55.48,55.55,556900.0,38.3818,38.534,38.3818,38.4302,556900.0
2011-04-15 10:30:00,55.55,55.86,55.41,55.79,611000.0,38.4302,38.6447,38.3334,38.5963,611000.0
2011-04-15 11:00:00,55.8,55.9,55.65,55.88,364400.0,38.6032,38.6724,38.4994,38.6585,364400.0
2011-04-15 11:30:00,55.89,55.9,55.77,55.78,249400.0,38.6654,38.6724,38.5824,38.5893,249400.0
2011-04-15 12:00:00,55.78,55.93,55.71,55.82,474500.0,38.5893,38.6931,38.5409,38.617,474500.0
2011-04-15 12:30:00,55.82,55.99,55.82,55.86,273000.0,38.617,38.7346,38.617,38.6447,273000.0
2011-04-15 13:00:00,55.86,55.92,55.63,55.7,348300.0,38.6447,38.6862,38.4856,38.534,348300.0
2011-04-15 13:30:00,55.7,55.84,55.69,55.79,457200.0,38.534,38.6309,38.5271,38.5963,457200.0
2011-04-15 14:00:00,55.8,55.8,55.55,55.63,394700.0,38.6032,38.6032,38.4302,38.4856,394700.0
2011-04-15 14:30:00,55.64,55.72,55.58,55.72,355400.0,38.4925,38.5478,38.451,38.5478,355400.0
2011-04-15 15:00:00,55.72,55.78,55.63,55.66,505800.0,38.5478,38.5893,38.4856,38.5063,505800.0
2011-04-15 15:30:00,55.66,55.67,55.45,55.51,1153700.0,38.5063,38.5132,38.361,38.4026,1153700.0
2011-04-18 09:30:00,54.95,55.29,54.79,55.01,667100.0,38.0151,38.2504,37.9045,38.0566,667100.0
2011-04-18 10:00:00,55.0,55.17,54.88,55.12,678800.0,38.0497,38.1673,37.9667,38.1327,678800.0
2011-04-18 10:30:00,55.12,55.31,55.11,55.23,608700.0,38.1327,38.2642,38.1258,38.2088,608700.0
2011-04-18 11:00:00,55.22,55.28,54.97,54.97,447700.0,38.2019,38.2434,38.029,38.029,447700.0
2011-04-18 11:30:00,54.97,55.09,54.89,55.0,318400.0,38.029,38.112,37.9736,38.0497,318400.0
2011-04-18 12:00:00,55.0,55.06,54.99,55.03,307800.0,38.0497,38.0912,38.0428,38.0705,307800.0
2011-04-18 12:30:00,55.03,55.15,55.02,55.14,170300.0,38.0705,38.1535,38.0636,38.1466,170300.0
2011-04-18 13:00:00,55.14,55.14,55.02,55.06,299400.0,38.1466,38.1466,38.0636,38.0912,299400.0
2011-04-18 13:30:00,55.07,55.27,55.05,55.25,329300.0,38.0982,38.2365,38.0843,38.2227,329300.0
2011-04-18 14:00:00,55.24,55.33,55.19,55.3,375900.0,38.2158,38.278,38.1812,38.2573,375900.0
2011-04-18 14:30:00,55.31,55.56,55.3,55.52,633800.0,38.2642,38.4371,38.2573,38.4095,633800.0
2011-04-18 15:00:00,55.52,55.52,55.22,55.26,347300.0,38.4095,38.4095,38.2019,38.2296,347300.0
2011-04-18 15:30:00,55.27,55.34,55.13,55.21,1032000.0,38.2365,38.2849,38.1397,38.195,1032000.0
2011-04-19 09:30:00,55.07,55.3,54.78,54.86,1202900.0,38.0982,38.2573,37.8975,37.9529,1202900.0
2011-04-19 10:00:00,54.86,54.95,54.8,54.84,513800.0,37.9529,38.0151,37.9114,37.939,513800.0
2011-04-19 10:30:00,54.84,54.9,54.74,54.86,459000.0,37.939,37.9805,37.8699,37.9529,459000.0
2011-04-19 11:00:00,54.85,54.86,54.69,54.78,320900.0,37.946,37.9529,37.8353,37.8975,320900.0
2011-04-19 11:30:00,54.78,54.86,54.65,54.71,381800.0,37.8975,37.9529,37.8076,37.8491,381800.0
2011-04-19 12:00:00,54.71,54.81,54.67,54.8,333000.0,37.8491,37.9183,37.8214,37.9114,333000.0
2011-04-19 12:30:00,54.79,54.85,54.74,54.79,142600.0,37.9045,37.946,37.8699,37.9045,142600.0
2011-04-19 13:00:00,54.79,54.84,54.71,54.77,213100.0,37.9045,37.939,37.8491,37.8906,213100.0
2011-04-19 13:30:00,54.77,55.0,54.75,54.99,290300.0,37.8906,38.0497,37.8768,38.0428,290300.0
2011-04-19 14:00:00,54.98,55.09,54.98,55.09,278400.0,38.0359,38.112,38.0359,38.112,278400.0
2011-04-19 14:30:00,55.08,55.13,54.98,55.03,330800.0,38.1051,38.1397,38.0359,38.0705,330800.0
2011-04-19 15:00:00,55.02,55.2,55.0,55.12,394700.0,38.0636,38.1881,38.0497,38.1327,394700.0
2011-04-19 15:30:00,55.12,55.19,55.04,55.18,844100.0,38.1327,38.1812,38.0774,38.1743,844100.0
2011-04-20 09:30:00,56.0,56.44,55.91,56.15,1108200.0,38.7415,39.0459,38.6793,38.8453,1108200.0
2011-04-20 10:00:00,56.15,56.27,55.98,56.12,690300.0,38.8453,38.9283,38.7277,38.8246,690300.0
2011-04-20 10:30:00,56.12,56.2,56.04,56.11,720900.0,38.8246,38.8799,38.7692,38.8176,720900.0
2011-04-20 11:00:00,56.1,56.11,55.95,55.96,420600.0,38.8107,38.8176,38.707,38.7139,420600.0
2011-04-20 11:30:00,55.95,55.98,55.83,55.85,334000.0,38.707,38.7277,38.6239,38.6378,334000.0
2011-04-20 12:00:00,55.85,56.0,55.81,55.85,293300.0,38.6378,38.7415,38.6101,38.6378,293300.0
2011-04-20 12:30:00,55.86,55.9,55.68,55.69,254700.0,38.6447,38.6724,38.5202,38.5271,254700.0
2011-04-20 13:00:00,55.69,55.81,55.64,55.66,388300.0,38.5271,38.6101,38.4925,38.5063,388300.0
2011-04-20 13:30:00,55.67,55.93,55.62,55.86,287300.0,38.5132,38.6931,38.4787,38.6447,287300.0
2011-04-20 14:00:00,55.86,56.04,55.85,55.97,314500.0,38.6447,38.7692,38.6378,38.7208,314500.0
2011-04-20 14:30:00,55.96,56.15,55.96,56.01,355400.0,38.7139,38.8453,38.7139,38.7485,355400.0
2011-04-20 15:00:00,56.01,56.16,55.95,56.14,489100.0,38.7485,38.8522,38.707,38.8384,489100.0
2011-04-20 15:30:00,56.15,56.26,56.06,56.18,1133000.0,38.8453,38.9214,38.7831,38.8661,1133000.0
2011-04-21 09:30:00,55.29,55.39,53.75,54.62,3687800.0,38.2504,38.3195,37.185,37.7868,3687800.0
2011-04-21 10:00:00,54.61,54.94,54.4,54.61,1725900.0,37.7799,38.0082,37.6346,37.7799,1725900.0
2011-04-21 10:30:00,54.63,54.71,54.25,54.3,1307500.0,37.7938,37.8491,37.5309,37.5655,1307500.0
2011-04-21 11:00:00,54.3,54.33,53.55,53.91,1271000.0,37.5655,37.5862,37.0466,37.2957,1271000.0
2011-04-21 11:30:00,53.91,53.97,53.26,53.37,837100.0,37.2957,37.3372,36.846,36.9221,837100.0
2011-04-21 12:00:00,53.37,53.56,53.22,53.5,1228200.0,36.9221,37.0535,36.8183,37.012,1228200.0
2011-04-21 12:30:00,53.5,53.5,53.44,53.5,392000.0,37.012,37.012,36.9705,37.012,392000.0
2011-04-21 13:00:00,53.5,53.53,53.33,53.51,703600.0,37.012,37.0328,36.8944,37.0189,703600.0
2011-04-21 13:30:00,53.51,53.76,53.47,53.64,570400.0,37.0189,37.1919,36.9913,37.1089,570400.0
2011-04-21 14:00:00,53.65,53.74,53.63,53.69,627000.0,37.1158,37.178,37.1019,37.1435,627000.0
2011-04-21 14:30:00,53.7,53.83,53.7,53.81,788000.0,37.1504,37.2403,37.1504,37.2265,788000.0
2011-04-21 15:00:00,53.8,53.81,53.61,53.63,958800.0,37.2196,37.2265,37.0881,37.1019,958800.0
2011-04-21 15:30:00,53.63,53.75,53.6,53.69,2089100.0,37.1019,37.185,37.0812,37.1435,2089100.0
2011-04-25 09:30:00,53.51,53.75,53.16,53.32,1098600.0,37.0189,37.185,36.7768,36.8875,1098600.0
2011-04-25 10:00:00,53.33,53.74,53.31,53.67,654600.0,36.8944,37.178,36.8806,37.1296,654600.0
2011-04-25 10:30:00,53.68,53.75,53.49,53.5,549500.0,37.1365,37.185,37.0051,37.012,549500.0
2011-04-25 11:00:00,53.5,53.67,53.4,53.66,271400.0,37.012,37.1296,36.9428,37.1227,271400.0
2011-04-25 11:30:00,53.65,53.95,53.56,53.95,447300.0,37.1158,37.3233,37.0535,37.3233,447300.0
2011-04-25 12:00:00,53.94,54.16,53.85,54.06,415800.0,37.3164,37.4686,37.2541,37.3994,415800.0
2011-04-25 12:30:00,54.07,54.17,53.99,54.13,285100.0,37.4063,37.4755,37.351,37.4479,285100.0
2011-04-25 13:00:00,54.13,54.23,54.12,54.23,272400.0,37.4479,37.517,37.4409,37.517,272400.0
2011-04-25 13:30:00,54.23,54.36,54.19,54.33,475400.0,37.517,37.607,37.4894,37.5862,475400.0
2011-04-25 14:00:00,54.33,54.44,54.28,54.36,794700.0,37.5862,37.6623,37.5516,37.607,794700.0
2011-04-25 14:30:00,54.35,54.54,54.35,54.4,1553900.0,37.6001,37.7315,37.6001,37.6346,1553900.0
2011-04-25 15:00:00,54.4,54.64,54.4,54.61,1330500.0,37.6346,37.8007,37.6346,37.7799,1330500.0
2011-04-25 15:30:00,54.61,54.76,54.58,54.69,2015000.0,37.7799,37.8837,37.7592,37.8353,2015000.0
2011-04-26 09:30:00,55.01,55.33,54.98,55.3,1349100.0,38.0566,38.278,38.0359,38.2573,1349100.0
2011-04-26 10:00:00,55.31,55.66,55.25,55.62,731400.0,38.2642,38.5063,38.2227,38.4787,731400.0
2011-04-26 10:30:00,55.62,56.03,55.55,55.97,1196200.0,38.4787,38.7623,38.4302,38.7208,1196200.0
2011-04-26 11:00:00,55.97,56.11,55.93,56.1,652000.0,38.7208,38.8176,38.6931,38.8107,652000.0
2011-04-26 11:30:00,56.1,56.18,55.92,55.99,805600.0,38.8107,38.8661,38.6862,38.7346,805600.0
2011-04-26 12:00:00,55.99,56.17,55.94,56.02,898300.0,38.7346,38.8592,38.7,38.7554,898300.0
2011-04-26 12:30:00,56.01,56.14,56.0,56.01,760100.0,38.7485,38.8384,38.7415,38.7485,760100.0
2011-04-26 13:00:00,56.0,56.06,55.94,56.05,466600.0,38.7415,38.7831,38.7,38.7761,466600.0
2011-04-26 13:30:00,56.05,56.15,55.97,56.02,602100.0,38.7761,38.8453,38.7208,38.7554,602100.0
2011-04-26 14:00:00,56.03,56.05,55.95,56.02,851700.0,38.7623,38.7761,38.707,38.7554,851700.0
2011-04-26 14:30:00,56.02,56.13,55.99,56.0,727100.0,38.7554,38.8315,38.7346,38.7415,727100.0
2011-04-26 15:00:00,55.99,56.12,55.98,56.1,977000.0,38.7346,38.8246,38.7277,38.8107,977000.0
2011-04-26 15:30:00,56.1,56.31,56.05,56.23,1770100.0,38.8107,38.956,38.7761,38.9007,1770100.0
2011-04-27 09:30:00,56.3,56.54,56.09,56.2,795600.0,38.9491,39.1151,38.8038,38.8799,795600.0
2011-04-27 10:00:00,56.2,56.56,56.2,56.54,469300.0,38.8799,39.129,38.8799,39.1151,469300.0
2011-04-27 10:30:00,56.53,56.6,56.5,56.53,461600.0,39.1082,39.1566,39.0875,39.1082,461600.0
2011-04-27 11:00:00,56.53,56.6,56.46,56.55,280200.0,39.1082,39.1566,39.0598,39.122,280200.0
2011-04-27 11:30:00,56.56,56.7,56.53,56.53,602200.0,39.129,39.2258,39.1082,39.1082,602200.0
2011-04-27 12:00:00,56.52,56.6,56.49,56.55,822200.0,39.1013,39.1566,39.0805,39.122,822200.0
2011-04-27 12:30:00,56.55,56.69,56.54,56.64,487400.0,39.122,39.2189,39.1151,39.1843,487400.0
2011-04-27 13:00:00,56.64,56.74,56.62,56.67,773500.0,39.1843,39.2535,39.1705,39.2051,773500.0
2011-04-27 13:30:00,56.67,56.77,56.64,56.74,370700.0,39.2051,39.2742,39.1843,39.2535,370700.0
2011-04-27 14:00:00,56.73,56.8,56.61,56.68,630500.0,39.2466,39.295,39.1636,39.212,630500.0
2011-04-27 14:30:00,56.68,56.79,56.66,56.77,413900.0,39.212,39.2881,39.1981,39.2742,413900.0
2011-04-27 15:00:00,56.77,56.89,56.73,56.8,655800.0,39.2742,39.3573,39.2466,39.295,655800.0
2011-04-27 15:30:00,56.8,56.96,56.74,56.81,1226100.0,39.295,39.4057,39.2535,39.3019,1226100.0
2011-04-28 09:30:00,56.93,56.98,56.68,56.68,528000.0,39.3849,39.4195,39.212,39.212,528000.0
2011-04-28 10:00:00,56.68,56.94,56.67,56.81,319000.0,39.212,39.3918,39.2051,39.3019,319000.0
2011-04-28 10:30:00,56.82,56.97,56.72,56.89,536800.0,39.3088,39.4126,39.2396,39.3573,536800.0
2011-04-28 11:00:00,56.89,56.94,56.8,56.89,489900.0,39.3573,39.3918,39.295,39.3573,489900.0
2011-04-28 11:30:00,56.88,56.99,56.87,56.96,391500.0,39.3503,39.4264,39.3434,39.4057,391500.0
2011-04-28 12:00:00,56.95,56.99,56.92,56.97,520200.0,39.3988,39.4264,39.378,39.4126,520200.0
2011-04-28 12:30:00,56.96,57.0,56.95,56.98,197300.0,39.4057,39.4334,39.3988,39.4195,197300.0
2011-04-28 13:00:00,56.99,57.23,56.98,57.21,272500.0,39.4264,39.5925,39.4195,39.5786,272500.0
2011-04-28 13:30:00,57.21,57.29,57.15,57.17,331800.0,39.5786,39.634,39.5371,39.551,331800.0
2011-04-28 14:00:00,57.17,57.18,57.0,57.01,332700.0,39.551,39.5579,39.4334,39.4403,332700.0
2011-04-28 14:30:00,57.01,57.11,56.96,57.02,452300.0,39.4403,39.5095,39.4057,39.4472,452300.0
2011-04-28 15:00:00,57.02,57.07,56.9,56.9,515500.0,39.4472,39.4818,39.3642,39.3642,515500.0
2011-04-28 15:30:00,56.91,57.16,56.9,57.1,889000.0,39.3711,39.544,39.3642,39.5025,889000.0
2011-04-29 09:30:00,56.9,57.0,56.57,56.61,1173500.0,39.3642,39.4334,39.1359,39.1636,1173500.0
2011-04-29 10:00:00,56.61,56.61,56.42,56.53,681500.0,39.1636,39.1636,39.0321,39.1082,681500.0
2011-04-29 10:30:00,56.53,56.54,56.25,56.26,805300.0,39.1082,39.1151,38.9145,38.9214,805300.0
2011-04-29 11:00:00,56.26,56.27,55.87,56.11,812000.0,38.9214,38.9283,38.6516,38.8176,812000.0
2011-04-29 11:30:00,56.11,56.33,56.1,56.2,472800.0,38.8176,38.9698,38.8107,38.8799,472800.0
2011-04-29 12:00:00,56.19,56.24,56.16,56.2,252300.0,38.873,38.9076,38.8522,38.8799,252300.0
2011-04-29 12:30:00,56.2,56.32,56.13,56.31,289300.0,38.8799,38.9629,38.8315,38.956,289300.0
2011-04-29 13:00:00,56.31,56.37,56.21,56.35,317000.0,38.956,38.9975,38.8868,38.9837,317000.0
2011-04-29 13:30:00,56.34,56.45,56.34,56.38,304400.0,38.9768,39.0529,38.9768,39.0044,304400.0
2011-04-29 14:00:00,56.37,56.51,56.35,56.5,258500.0,38.9975,39.0944,38.9837,39.0875,258500.0
2011-04-29 14:30:00,56.49,56.66,56.45,56.5,612500.0,39.0805,39.1981,39.0529,39.0875,612500.0
2011-04-29 15:00:00,56.51,56.64,56.31,56.36,730300.0,39.0944,39.1843,38.956,38.9906,730300.0
2011-04-29 15:30:00,56.35,56.85,56.32,56.85,3197200.0,38.9837,39.3296,38.9629,39.3296,3197200.0
2011-05-02 09:30:00,56.9,57.16,56.85,56.95,933600.0,39.3642,39.544,39.3296,39.3988,933600.0
2011-05-02 10:00:00,56.95,56.98,56.7,56.75,937100.0,39.3988,39.4195,39.2258,39.2604,937100.0
2011-05-02 10:30:00,56.75,56.79,56.7,56.71,533600.0,39.2604,39.2881,39.2258,39.2327,533600.0
2011-05-02 11:00:00,56.71,56.8,56.67,56.74,525200.0,39.2327,39.295,39.2051,39.2535,525200.0
2011-05-02 11:30:00,56.75,56.83,56.74,56.8,350200.0,39.2604,39.3157,39.2535,39.295,350200.0
2011-05-02 12:00:00,56.79,56.88,56.79,56.87,334300.0,39.2881,39.3503,39.2881,39.3434,334300.0
2011-05-02 12:30:00,56.87,57.25,56.86,57.14,717100.0,39.3434,39.6063,39.3365,39.5302,717100.0
2011-05-02 13:00:00,57.14,57.33,57.04,57.28,498200.0,39.5302,39.6617,39.461,39.6271,498200.0
2011-05-02 13:30:00,57.29,57.31,57.15,57.24,382800.0,39.634,39.6478,39.5371,39.5994,382800.0
2011-05-02 14:00:00,57.23,57.36,57.19,57.19,422200.0,39.5925,39.6824,39.5648,39.5648,422200.0
2011-05-02 14:30:00,57.2,57.35,57.17,57.3,431200.0,39.5717,39.6755,39.551,39.6409,431200.0
2011-05-02 15:00:00,57.29,57.45,57.24,57.4,702400.0,39.634,39.7447,39.5994,39.7101,702400.0
2011-05-02 15:30:00,57.4,57.43,57.18,57.38,1055800.0,39.7101,39.7308,39.5579,39.6962,1055800.0
2011-05-03 09:30:00,57.24,57.76,57.07,57.63,738900.0,39.5994,39.9591,39.4818,39.8692,738900.0
2011-05-03 10:00:00,57.63,57.77,57.5,57.52,388100.0,39.8692,39.9661,39.7793,39.7931,388100.0
2011-05-03 10:30:00,57.51,57.69,57.49,57.55,324000.0,39.7862,39.9107,39.7723,39.8139,324000.0
2011-05-03 11:00:00,57.53,57.7,57.45,57.66,335800.0,39.8,39.9176,39.7447,39.89,335800.0
2011-05-03 11:30:00,57.67,57.8,57.65,57.78,250600.0,39.8969,39.9868,39.883,39.973,250600.0
2011-05-03 12:00:00,57.79,57.8,57.63,57.67,325000.0,39.9799,39.9868,39.8692,39.8969,325000.0
2011-05-03 12:30:00,57.68,57.71,57.44,57.5,261300.0,39.9038,39.9245,39.7378,39.7793,261300.0
2011-05-03 13:00:00,57.5,57.54,57.4,57.43,306400.0,39.7793,39.8069,39.7101,39.7308,306400.0
2011-05-03 13:30:00,57.43,57.49,57.37,57.44,455500.0,39.7308,39.7723,39.6893,39.7378,455500.0
2011-05-03 14:00:00,57.45,57.46,57.31,57.41,541400.0,39.7447,39.7516,39.6478,39.717,541400.0
2011-05-03 14:30:00,57.42,57.43,57.29,57.36,568000.0,39.7239,39.7308,39.634,39.6824,568000.0
2011-05-03 15:00:00,57.37,57.46,57.32,57.41,711500.0,39.6893,39.7516,39.6547,39.717,711500.0
2011-05-03 15:30:00,57.41,57.61,57.36,57.51,991000.0,39.717,39.8554,39.6824,39.7862,991000.0
2011-05-04 09:30:00,57.26,57.9,57.26,57.48,666900.0,39.6132,40.056,39.6132,39.7654,666900.0
2011-05-04 10:00:00,57.49,57.58,57.34,57.48,760100.0,39.7723,39.8346,39.6686,39.7654,760100.0
2011-05-04 10:30:00,57.48,57.61,57.45,57.57,495300.0,39.7654,39.8554,39.7447,39.8277,495300.0
2011-05-04 11:00:00,57.58,57.67,57.48,57.48,447000.0,39.8346,39.8969,39.7654,39.7654,447000.0
2011-05-04 11:30:00,57.48,57.63,57.47,57.61,411600.0,39.7654,39.8692,39.7585,39.8554,411600.0
2011-05-04 12:00:00,57.59,57.62,57.4,57.55,249700.0,39.8415,39.8623,39.7101,39.8139,249700.0
2011-05-04 12:30:00,57.55,57.61,57.42,57.47,292800.0,39.8139,39.8554,39.7239,39.7585,292800.0
2011-05-04 13:00:00,57.47,57.53,57.4,57.51,791300.0,39.7585,39.8,39.7101,39.7862,791300.0
2011-05-04 13:30:00,57.51,57.61,57.47,57.5,239500.0,39.7862,39.8554,39.7585,39.7793,239500.0
2011-05-04 14:00:00,57.5,57.7,57.48,57.65,271300.0,39.7793,39.9176,39.7654,39.883,271300.0
2011-05-04 14:30:00,57.65,57.79,57.64,57.72,454100.0,39.883,39.9799,39.8761,39.9315,454100.0
2011-05-04 15:00:00,57.72,57.78,57.57,57.75,384400.0,39.9315,39.973,39.8277,39.9522,384400.0
2011-05-04 15:30:00,57.76,57.84,57.64,57.67,979700.0,39.9591,40.0145,39.8761,39.8969,979700.0
2011-05-05 09:30:00,57.48,57.73,57.3,57.51,663900.0,39.7654,39.9384,39.6409,39.7862,663900.0
2011-05-05 10:00:00,57.5,57.59,57.4,57.42,680800.0,39.7793,39.8415,39.7101,39.7239,680800.0
2011-05-05 10:30:00,57.41,57.75,57.41,57.45,403800.0,39.717,39.9522,39.717,39.7447,403800.0
2011-05-05 11:00:00,57.44,57.57,57.4,57.55,349100.0,39.7378,39.8277,39.7101,39.8139,349100.0
2011-05-05 11:30:00,57.54,57.63,57.47,57.53,211200.0,39.8069,39.8692,39.7585,39.8,211200.0
2011-05-05 12:00:00,57.54,57.85,57.53,57.72,257500.0,39.8069,40.0214,39.8,39.9315,257500.0
2011-05-05 12:30:00,57.72,57.72,57.54,57.55,219900.0,39.9315,39.9315,39.8069,39.8139,219900.0
2011-05-05 13:00:00,57.55,57.58,57.46,57.55,333900.0,39.8139,39.8346,39.7516,39.8139,333900.0
2011-05-05 13:30:00,57.54,57.55,57.38,57.53,229200.0,39.8069,39.8139,39.6962,39.8,229200.0
2011-05-05 14:00:00,57.52,57.58,57.46,57.52,208300.0,39.7931,39.8346,39.7516,39.7931,208300.0
2011-05-05 14:30:00,57.53,57.62,57.41,57.46,261100.0,39.8,39.8623,39.717,39.7516,261100.0
2011-05-05 15:00:00,57.46,57.53,57.36,57.37,1265500.0,39.7516,39.8,39.6824,39.6893,1265500.0
2011-05-05 15:30:00,57.37,57.47,57.28,57.43,1565900.0,39.6893,39.7585,39.6271,39.7308,1565900.0
2011-05-06 09:30:00,57.75,58.07,57.61,57.75,655700.0,39.9522,40.1736,39.8554,39.9522,655700.0
2011-05-06 10:00:00,57.75,57.98,57.48,57.91,363400.0,39.9522,40.1113,39.7654,40.0629,363400.0
2011-05-06 10:30:00,57.92,57.97,57.65,57.8,454500.0,40.0698,40.1044,39.883,39.9868,454500.0
2011-05-06 11:00:00,57.8,57.94,57.79,57.92,205700.0,39.9868,40.0837,39.9799,40.0698,205700.0
2011-05-06 11:30:00,57.92,57.99,57.85,57.95,156500.0,40.0698,40.1183,40.0214,40.0906,156500.0
2011-05-06 12:00:00,57.95,57.99,57.8,57.8,195200.0,40.0906,40.1183,39.9868,39.9868,195200.0
2011-05-06 12:30:00,57.8,57.84,57.55,57.69,188800.0,39.9868,40.0145,39.8139,39.9107,188800.0
2011-05-06 13:00:00,57.7,57.74,57.46,57.53,193300.0,39.9176,39.9453,39.7516,39.8,193300.0
2011-05-06 13:30:00,57.54,57.57,57.46,57.53,223400.0,39.8069,39.8277,39.7516,39.8,223400.0
2011-05-06 14:00:00,57.53,57.68,57.49,57.53,216600.0,39.8,39.9038,39.7723,39.8,216600.0
2011-05-06 14:30:00,57.52,57.58,57.34,57.51,262600.0,39.7931,39.8346,39.6686,39.7862,262600.0
2011-05-06 15:00:00,57.51,57.64,57.48,57.56,283300.0,39.7862,39.8761,39.7654,39.8208,283300.0
2011-05-06 15:30:00,57.56,57.75,57.55,57.64,699000.0,39.8208,39.9522,39.8139,39.8761,699000.0
2011-05-09 09:30:00,57.36,57.61,57.32,57.6,300000.0,39.6824,39.8554,39.6547,39.8484,300000.0
2011-05-09 10:00:00,57.6,57.73,57.39,57.46,324800.0,39.8484,39.9384,39.7032,39.7516,324800.0
2011-05-09 10:30:00,57.46,57.67,57.35,57.54,215900.0,39.7516,39.8969,39.6755,39.8069,215900.0
2011-05-09 11:00:00,57.54,57.6,57.36,57.59,192400.0,39.8069,39.8484,39.6824,39.8415,192400.0
2011-05-09 11:30:00,57.58,57.78,57.45,57.71,191700.0,39.8346,39.973,39.7447,39.9245,191700.0
2011-05-09 12:00:00,57.7,57.94,57.7,57.93,204300.0,39.9176,40.0837,39.9176,40.0767,204300.0
2011-05-09 12:30:00,57.93,57.93,57.8,57.82,105400.0,40.0767,40.0767,39.9868,40.0006,105400.0
2011-05-09 13:00:00,57.82,57.84,57.66,57.75,143500.0,40.0006,40.0145,39.89,39.9522,143500.0
2011-05-09 13:30:00,57.75,57.88,57.75,57.77,111000.0,39.9522,40.0422,39.9522,39.9661,111000.0
2011-05-09 14:00:00,57.78,57.82,57.7,57.7,239300.0,39.973,40.0006,39.9176,39.9176,239300.0
2011-05-09 14:30:00,57.71,57.9,57.7,57.78,184800.0,39.9245,40.056,39.9176,39.973,184800.0
2011-05-09 15:00:00,57.78,57.9,57.76,57.76,304500.0,39.973,40.056,39.9591,39.9591,304500.0
2011-05-09 15:30:00,57.76,57.81,57.64,57.69,591300.0,39.9591,39.9937,39.8761,39.9107,591300.0
2011-05-10 09:30:00,57.93,58.17,57.81,58.05,444000.0,40.0767,40.2428,39.9937,40.1598,444000.0
2011-05-10 10:00:00,58.06,58.1,57.9,58.04,258300.0,40.1667,40.1944,40.056,40.1528,258300.0
2011-05-10 10:30:00,58.04,58.1,57.99,58.1,213500.0,40.1528,40.1944,40.1183,40.1944,213500.0
2011-05-10 11:00:00,58.09,58.12,57.81,57.82,253700.0,40.1874,40.2082,39.9937,40.0006,253700.0
2011-05-10 11:30:00,57.82,57.86,57.75,57.77,231300.0,40.0006,40.0283,39.9522,39.9661,231300.0
2011-05-10 12:00:00,57.78,57.82,57.67,57.76,237100.0,39.973,40.0006,39.8969,39.9591,237100.0
2011-05-10 12:30:00,57.76,57.87,57.68,57.7,200900.0,39.9591,40.0352,39.9038,39.9176,200900.0
2011-05-10 13:00:00,57.7,57.84,57.61,57.84,187500.0,39.9176,40.0145,39.8554,40.0145,187500.0
2011-05-10 13:30:00,57.83,57.86,57.76,57.83,188500.0,40.0076,40.0283,39.9591,40.0076,188500.0
2011-05-10 14:00:00,57.84,57.96,57.76,57.82,170200.0,40.0145,40.0975,39.9591,40.0006,170200.0
2011-05-10 14:30:00,57.81,58.11,57.8,58.11,394400.0,39.9937,40.2013,39.9868,40.2013,394400.0
2011-05-10 15:00:00,58.12,58.35,58.07,58.35,429700.0,40.2082,40.3673,40.1736,40.3673,429700.0
2011-05-10 15:30:00,58.34,58.41,58.2,58.3,1031400.0,40.3604,40.4088,40.2635,40.3327,1031400.0
2011-05-11 09:30:00,58.49,58.7,58.05,58.63,678600.0,40.4642,40.6094,40.1598,40.561,678600.0
2011-05-11 10:00:00,58.63,59.18,58.44,59.15,858800.0,40.561,40.9415,40.4296,40.9208,858800.0
2011-05-11 10:30:00,59.15,59.2,58.94,59.15,753600.0,40.9208,40.9553,40.7755,40.9208,753600.0
2011-05-11 11:00:00,59.15,59.19,58.92,58.92,370400.0,40.9208,40.9484,40.7616,40.7616,370400.0
2011-05-11 11:30:00,58.92,59.0,58.53,58.56,377400.0,40.7616,40.817,40.4918,40.5126,377400.0
2011-05-11 12:00:00,58.57,58.58,58.1,58.12,468100.0,40.5195,40.5264,40.1944,40.2082,468100.0
2011-05-11 12:30:00,58.12,58.48,58.06,58.48,292000.0,40.2082,40.4572,40.1667,40.4572,292000.0
2011-05-11 13:00:00,58.48,58.49,58.24,58.34,250300.0,40.4572,40.4642,40.2912,40.3604,250300.0
2011-05-11 13:30:00,58.33,58.59,58.31,58.57,463600.0,40.3535,40.5333,40.3396,40.5195,463600.0
2011-05-11 14:00:00,58.57,58.6,58.39,58.4,299600.0,40.5195,40.5403,40.395,40.4019,299600.0
2011-05-11 14:30:00,58.4,58.6,58.38,58.57,373900.0,40.4019,40.5403,40.3881,40.5195,373900.0
2011-05-11 15:00:00,58.56,58.81,58.53,58.75,454900.0,40.5126,40.6855,40.4918,40.644,454900.0
2011-05-11 15:30:00,58.76,58.94,58.67,58.86,922300.0,40.6509,40.7755,40.5887,40.7201,922300.0
2011-05-12 09:30:00,58.69,58.94,58.34,58.59,787200.0,40.6025,40.7755,40.3604,40.5333,787200.0
2011-05-12 10:00:00,58.59,58.93,58.56,58.71,338800.0,40.5333,40.7686,40.5126,40.6164,338800.0
2011-05-12 10:30:00,58.73,58.8,58.58,58.66,199400.0,40.6302,40.6786,40.5264,40.5818,199400.0
2011-05-12 11:00:00,58.65,58.88,58.6,58.82,374300.0,40.5748,40.734,40.5403,40.6925,374300.0
2011-05-12 11:30:00,58.82,59.1,58.8,58.97,243900.0,40.6925,40.8862,40.6786,40.7962,243900.0
2011-05-12 12:00:00,58.98,59.21,58.95,59.15,220700.0,40.8031,40.9623,40.7824,40.9208,220700.0
2011-05-12 12:30:00,59.15,59.17,58.97,59.07,204100.0,40.9208,40.9346,40.7962,40.8654,204100.0
2011-05-12 13:00:00,59.07,59.49,59.07,59.43,335900.0,40.8654,41.156,40.8654,41.1145,335900.0
2011-05-12 13:30:00,59.43,59.5,59.38,59.4,236700.0,41.1145,41.1629,41.0799,41.0937,236700.0
2011-05-12 14:00:00,59.41,59.59,59.38,59.5,347500.0,41.1006,41.2252,41.0799,41.1629,347500.0
2011-05-12 14:30:00,59.5,59.5,59.33,59.35,220400.0,41.1629,41.1629,41.0453,41.0591,220400.0
2011-05-12 15:00:00,59.35,59.52,59.31,59.42,258000.0,41.0591,41.1767,41.0314,41.1075,258000.0
2011-05-12 15:30:00,59.43,59.75,59.38,59.66,1112500.0,41.1145,41.3358,41.0799,41.2736,1112500.0
2011-05-13 09:30:00,59.86,60.81,59.75,60.5,1559300.0,41.4119,42.0692,41.3358,41.8547,1559300.0
2011-05-13 10:00:00,60.51,60.74,60.39,60.71,827000.0,41.8616,42.0207,41.7786,42.0,827000.0
2011-05-13 10:30:00,60.71,61.0,60.68,60.9,1013400.0,42.0,42.2006,41.9792,42.1314,1013400.0
2011-05-13 11:00:00,60.9,61.08,60.59,60.75,848500.0,42.1314,42.256,41.917,42.0277,848500.0
2011-05-13 11:30:00,60.75,60.78,60.54,60.58,449900.0,42.0277,42.0484,41.8824,41.91,449900.0
2011-05-13 12:00:00,60.58,60.6,60.15,60.32,504000.0,41.91,41.9239,41.6126,41.7302,504000.0
2011-05-13 12:30:00,60.32,60.65,60.22,60.45,492700.0,41.7302,41.9585,41.661,41.8201,492700.0
2011-05-13 13:00:00,60.46,60.63,60.34,60.41,343600.0,41.827,41.9446,41.744,41.7924,343600.0
2011-05-13 13:30:00,60.42,60.47,60.34,60.4,338100.0,41.7994,41.8339,41.744,41.7855,338100.0
2011-05-13 14:00:00,60.4,60.79,60.4,60.7,451700.0,41.7855,42.0553,41.7855,41.9931,451700.0
2011-05-13 14:30:00,60.7,60.83,60.62,60.63,440700.0,41.9931,42.083,41.9377,41.9446,440700.0
2011-05-13 15:00:00,60.64,60.65,60.49,60.55,383700.0,41.9516,41.9585,41.8478,41.8893,383700.0
2011-05-13 15:30:00,60.55,60.57,60.38,60.48,1060400.0,41.8893,41.9031,41.7717,41.8409,1060400.0
2011-05-16 09:30:00,59.8,60.24,59.79,60.01,1063500.0,41.3704,41.6748,41.3635,41.5157,1063500.0
2011-05-16 10:00:00,60.0,60.05,59.67,59.72,610500.0,41.5088,41.5434,41.2805,41.3151,610500.0
2011-05-16 10:30:00,59.71,59.98,59.61,59.87,924600.0,41.3082,41.495,41.239,41.4189,924600.0
2011-05-16 11:00:00,59.87,59.89,59.65,59.72,784300.0,41.4189,41.4327,41.2667,41.3151,784300.0
2011-05-16 11:30:00,59.72,59.76,59.54,59.59,629300.0,41.3151,41.3428,41.1906,41.2252,629300.0
2011-05-16 12:00:00,59.6,59.67,59.41,59.58,399600.0,41.2321,41.2805,41.1006,41.2182,399600.0
2011-05-16 12:30:00,59.57,59.82,59.57,59.64,334100.0,41.2113,41.3843,41.2113,41.2597,334100.0
2011-05-16 13:00:00,59.64,59.71,59.55,59.6,271300.0,41.2597,41.3082,41.1975,41.2321,271300.0
2011-05-16 13:30:00,59.6,59.66,59.45,59.63,339400.0,41.2321,41.2736,41.1283,41.2528,339400.0
2011-05-16 14:00:00,59.63,59.77,59.57,59.6,365100.0,41.2528,41.3497,41.2113,41.2321,365100.0
2011-05-16 14:30:00,59.6,59.65,59.45,59.62,522300.0,41.2321,41.2667,41.1283,41.2459,522300.0
2011-05-16 15:00:00,59.62,59.75,59.62,59.7,513200.0,41.2459,41.3358,41.2459,41.3013,513200.0
2011-05-16 15:30:00,59.7,59.97,59.63,59.87,1341100.0,41.3013,41.488,41.2528,41.4189,1341100.0
2011-05-17 09:30:00,59.89,60.17,59.79,59.95,729800.0,41.4327,41.6264,41.3635,41.4742,729800.0
2011-05-17 10:00:00,59.95,60.21,59.9,60.13,566200.0,41.4742,41.6541,41.4396,41.5987,566200.0
2011-05-17 10:30:00,60.13,60.47,58.83,59.89,2582200.0,41.5987,41.8339,40.6994,41.4327,2582200.0
2011-05-17 11:00:00,59.88,60.97,59.85,60.54,1643000.0,41.4258,42.1799,41.405,41.8824,1643000.0
2011-05-17 11:30:00,60.54,60.96,60.5,60.76,958600.0,41.8824,42.1729,41.8547,42.0346,958600.0
2011-05-17 12:00:00,60.77,61.18,60.7,61.05,650500.0,42.0415,42.3251,41.9931,42.2352,650500.0
2011-05-17 12:30:00,61.05,61.11,60.41,60.51,1088000.0,42.2352,42.2767,41.7924,41.8616,1088000.0
2011-05-17 13:00:00,60.51,60.77,60.38,60.71,368000.0,41.8616,42.0415,41.7717,42.0,368000.0
2011-05-17 13:30:00,60.71,60.94,60.71,60.87,359800.0,42.0,42.1591,42.0,42.1107,359800.0
2011-05-17 14:00:00,60.86,60.95,60.51,60.66,541200.0,42.1038,42.166,41.8616,41.9654,541200.0
2011-05-17 14:30:00,60.66,60.94,60.58,60.89,446100.0,41.9654,42.1591,41.91,42.1245,446100.0
2011-05-17 15:00:00,60.9,60.91,60.69,60.78,316700.0,42.1314,42.1383,41.9861,42.0484,316700.0
2011-05-17 15:30:00,60.77,60.93,60.63,60.9,949600.0,42.0415,42.1522,41.9446,42.1314,949600.0
2011-05-18 09:30:00,60.64,61.37,60.46,61.11,854800.0,41.9516,42.4566,41.827,42.2767,854800.0
2011-05-18 10:00:00,61.1,61.25,60.86,61.2,520300.0,42.2698,42.3736,42.1038,42.339,520300.0
2011-05-18 10:30:00,61.2,61.3,60.79,60.9,551700.0,42.339,42.4082,42.0553,42.1314,551700.0
2011-05-18 11:00:00,60.9,61.04,60.89,60.98,259400.0,42.1314,42.2283,42.1245,42.1868,259400.0
2011-05-18 11:30:00,60.98,60.99,60.74,60.81,296900.0,42.1868,42.1937,42.0207,42.0692,296900.0
2011-05-18 12:00:00,60.81,60.97,60.8,60.94,205800.0,42.0692,42.1799,42.0622,42.1591,205800.0
2011-05-18 12:30:00,60.94,61.0,60.83,60.85,308900.0,42.1591,42.2006,42.083,42.0968,308900.0
2011-05-18 13:00:00,60.85,61.03,60.84,60.98,163700.0,42.0968,42.2214,42.0899,42.1868,163700.0
2011-05-18 13:30:00,60.98,61.06,60.89,61.02,162500.0,42.1868,42.2421,42.1245,42.2144,162500.0
2011-05-18 14:00:00,61.02,61.15,60.95,60.95,169700.0,42.2144,42.3044,42.166,42.166,169700.0
2011-05-18 14:30:00,60.95,61.13,60.94,61.12,202400.0,42.166,42.2905,42.1591,42.2836,202400.0
2011-05-18 15:00:00,61.11,61.24,61.1,61.22,286500.0,42.2767,42.3666,42.2698,42.3528,286500.0
2011-05-18 15:30:00,61.23,61.28,61.15,61.18,702800.0,42.3597,42.3943,42.3044,42.3251,702800.0
2011-05-19 09:30:00,61.44,61.53,61.03,61.17,513800.0,42.505,42.5673,42.2214,42.3182,513800.0
2011-05-19 10:00:00,61.13,61.22,60.94,61.03,329600.0,42.2905,42.3528,42.1591,42.2214,329600.0
2011-05-19 10:30:00,61.02,61.13,60.8,60.84,198300.0,42.2144,42.2905,42.0622,42.0899,198300.0
2011-05-19 11:00:00,60.84,60.87,60.74,60.79,183400.0,42.0899,42.1107,42.0207,42.0553,183400.0
2011-05-19 11:30:00,60.8,60.88,60.69,60.84,255600.0,42.0622,42.1176,41.9861,42.0899,255600.0
2011-05-19 12:00:00,60.84,60.92,60.8,60.86,131600.0,42.0899,42.1453,42.0622,42.1038,131600.0
2011-05-19 12:30:00,60.86,60.95,60.83,60.91,193000.0,42.1038,42.166,42.083,42.1383,193000.0
2011-05-19 13:00:00,60.89,61.07,60.84,61.02,171500.0,42.1245,42.249,42.0899,42.2144,171500.0
2011-05-19 13:30:00,61.03,61.05,60.94,60.98,144000.0,42.2214,42.2352,42.1591,42.1868,144000.0
2011-05-19 14:00:00,60.99,61.08,60.91,60.91,191100.0,42.1937,42.256,42.1383,42.1383,191100.0
2011-05-19 14:30:00,60.92,60.93,60.84,60.92,222000.0,42.1453,42.1522,42.0899,42.1453,222000.0
2011-05-19 15:00:00,60.92,61.01,60.88,60.97,133300.0,42.1453,42.2075,42.1176,42.1799,133300.0
2011-05-19 15:30:00,60.97,61.1,60.96,61.04,365600.0,42.1799,42.2698,42.1729,42.2283,365600.0
2011-05-20 09:30:00,60.98,61.23,60.59,60.59,686400.0,42.1868,42.3597,41.917,41.917,686400.0
2011-05-20 10:00:00,60.61,60.77,60.51,60.73,302300.0,41.9308,42.0415,41.8616,42.0138,302300.0
2011-05-20 10:30:00,60.73,60.75,60.34,60.35,342000.0,42.0138,42.0277,41.744,41.7509,342000.0
2011-05-20 11:00:00,60.35,60.5,60.34,60.41,194500.0,41.7509,41.8547,41.744,41.7924,194500.0
2011-05-20 11:30:00,60.41,60.57,60.41,60.51,179400.0,41.7924,41.9031,41.7924,41.8616,179400.0
2011-05-20 12:00:00,60.52,60.69,60.51,60.68,192200.0,41.8685,41.9861,41.8616,41.9792,192200.0
2011-05-20 12:30:00,60.68,60.78,60.65,60.71,252400.0,41.9792,42.0484,41.9585,42.0,252400.0
2011-05-20 13:00:00,60.71,60.81,60.7,60.79,140300.0,42.0,42.0692,41.9931,42.0553,140300.0
2011-05-20 13:30:00,60.79,60.97,60.78,60.8,654000.0,42.0553,42.1799,42.0484,42.0622,654000.0
2011-05-20 14:00:00,60.81,60.87,60.76,60.84,182300.0,42.0692,42.1107,42.0346,42.0899,182300.0
2011-05-20 14:30:00,60.85,60.87,60.8,60.85,407400.0,42.0968,42.1107,42.0622,42.0968,407400.0
2011-05-20 15:00:00,60.85,60.89,60.79,60.8,502800.0,42.0968,42.1245,42.0553,42.0622,502800.0
2011-05-20 15:30:00,60.8,61.0,60.77,60.87,814700.0,42.0622,42.2006,42.0415,42.1107,814700.0
2011-05-23 09:30:00,60.05,60.35,59.9,60.35,490000.0,41.5434,41.7509,41.4396,41.7509,490000.0
2011-05-23 10:00:00,60.35,60.61,60.3,60.38,329000.0,41.7509,41.9308,41.7163,41.7717,329000.0
2011-05-23 10:30:00,60.37,60.52,60.36,60.41,293200.0,41.7648,41.8685,41.7579,41.7924,293200.0
2011-05-23 11:00:00,60.41,60.42,60.24,60.26,251700.0,41.7924,41.7994,41.6748,41.6887,251700.0
2011-05-23 11:30:00,60.27,60.3,60.16,60.28,224200.0,41.6956,41.7163,41.6195,41.7025,224200.0
2011-05-23 12:00:00,60.28,60.3,60.16,60.23,184600.0,41.7025,41.7163,41.6195,41.6679,184600.0
2011-05-23 12:30:00,60.24,60.34,60.24,60.3,153200.0,41.6748,41.744,41.6748,41.7163,153200.0
2011-05-23 13:00:00,60.31,60.33,60.26,60.3,179600.0,41.7233,41.7371,41.6887,41.7163,179600.0
2011-05-23 13:30:00,60.31,60.37,60.28,60.36,147400.0,41.7233,41.7648,41.7025,41.7579,147400.0
2011-05-23 14:00:00,60.36,60.4,60.3,60.35,384000.0,41.7579,41.7855,41.7163,41.7509,384000.0
2011-05-23 14:30:00,60.35,60.54,60.34,60.49,207800.0,41.7509,41.8824,41.744,41.8478,207800.0
2011-05-23 15:00:00,60.5,60.53,60.31,60.32,391200.0,41.8547,41.8755,41.7233,41.7302,391200.0
2011-05-23 15:30:00,60.33,60.49,60.31,60.46,624300.0,41.7371,41.8478,41.7233,41.827,624300.0
2011-05-24 09:30:00,60.66,60.66,59.75,59.87,558200.0,41.9654,41.9654,41.3358,41.4189,558200.0
2011-05-24 10:00:00,59.88,60.24,59.87,60.16,320500.0,41.4258,41.6748,41.4189,41.6195,320500.0
2011-05-24 10:30:00,60.17,60.18,59.94,59.95,199000.0,41.6264,41.6333,41.4673,41.4742,199000.0
2011-05-24 11:00:00,59.95,60.0,59.89,59.91,225300.0,41.4742,41.5088,41.4327,41.4465,225300.0
2011-05-24 11:30:00,59.91,60.0,59.85,59.99,201000.0,41.4465,41.5088,41.405,41.5019,201000.0
2011-05-24 12:00:00,60.0,60.06,59.93,59.96,174300.0,41.5088,41.5503,41.4604,41.4811,174300.0
2011-05-24 12:30:00,59.96,60.04,59.94,59.98,147800.0,41.4811,41.5365,41.4673,41.495,147800.0
2011-05-24 13:00:00,59.97,60.01,59.92,59.98,106100.0,41.488,41.5157,41.4535,41.495,106100.0
2011-05-24 13:30:00,59.97,60.0,59.92,60.0,115300.0,41.488,41.5088,41.4535,41.5088,115300.0
2011-05-24 14:00:00,60.0,60.0,59.92,59.97,182900.0,41.5088,41.5088,41.4535,41.488,182900.0
2011-05-24 14:30:00,59.97,60.0,59.92,60.0,201600.0,41.488,41.5088,41.4535,41.5088,201600.0
2011-05-24 15:00:00,59.99,60.12,59.97,59.98,282000.0,41.5019,41.5918,41.488,41.495,282000.0
2011-05-24 15:30:00,59.99,60.0,59.87,59.93,620600.0,41.5019,41.5088,41.4189,41.4604,620600.0
2011-05-25 09:30:00,59.99,60.0,59.62,59.77,450100.0,41.5019,41.5088,41.2459,41.3497,450100.0
2011-05-25 10:00:00,59.76,59.82,59.59,59.69,430600.0,41.3428,41.3843,41.2252,41.2943,430600.0
2011-05-25 10:30:00,59.69,59.69,59.53,59.6,282400.0,41.2943,41.2943,41.1836,41.2321,282400.0
2011-05-25 11:00:00,59.61,59.71,59.58,59.65,162400.0,41.239,41.3082,41.2182,41.2667,162400.0
2011-05-25 11:30:00,59.65,59.89,59.59,59.87,282900.0,41.2667,41.4327,41.2252,41.4189,282900.0
2011-05-25 12:00:00,59.88,59.92,59.86,59.86,98200.0,41.4258,41.4535,41.4119,41.4119,98200.0
2011-05-25 12:30:00,59.87,59.92,59.85,59.92,151900.0,41.4189,41.4535,41.405,41.4535,151900.0
2011-05-25 13:00:00,59.91,59.96,59.84,59.84,145300.0,41.4465,41.4811,41.3981,41.3981,145300.0
2011-05-25 13:30:00,59.83,59.9,59.73,59.75,169100.0,41.3912,41.4396,41.322,41.3358,169100.0
2011-05-25 14:00:00,59.74,59.86,59.71,59.85,119300.0,41.3289,41.4119,41.3082,41.405,119300.0
2011-05-25 14:30:00,59.85,59.86,59.68,59.78,225600.0,41.405,41.4119,41.2874,41.3566,225600.0
2011-05-25 15:00:00,59.77,60.02,59.74,59.94,280200.0,41.3497,41.5226,41.3289,41.4673,280200.0
2011-05-25 15:30:00,59.95,59.95,59.76,59.84,420800.0,41.4742,41.4742,41.3428,41.3981,420800.0
2011-05-26 09:30:00,59.52,59.8,59.25,59.28,413000.0,41.1767,41.3704,40.9899,41.0107,413000.0
2011-05-26 10:00:00,59.3,59.42,59.19,59.36,264200.0,41.0245,41.1075,40.9484,41.066,264200.0
2011-05-26 10:30:00,59.36,59.48,59.34,59.4,226100.0,41.066,41.1491,41.0522,41.0937,226100.0
2011-05-26 11:00:00,59.41,59.44,59.38,59.41,157100.0,41.1006,41.1214,41.0799,41.1006,157100.0
2011-05-26 11:30:00,59.42,59.54,59.4,59.54,148500.0,41.1075,41.1906,41.0937,41.1906,148500.0
2011-05-26 12:00:00,59.54,59.67,59.48,59.63,116100.0,41.1906,41.2805,41.1491,41.2528,116100.0
2011-05-26 12:30:00,59.63,59.77,59.59,59.73,145400.0,41.2528,41.3497,41.2252,41.322,145400.0
2011-05-26 13:00:00,59.72,59.86,59.72,59.75,163900.0,41.3151,41.4119,41.3151,41.3358,163900.0
2011-05-26 13:30:00,59.75,59.81,59.67,59.8,134700.0,41.3358,41.3774,41.2805,41.3704,134700.0
2011-05-26 14:00:00,59.8,59.84,59.68,59.7,197300.0,41.3704,41.3981,41.2874,41.3013,197300.0
2011-05-26 14:30:00,59.7,59.73,59.64,59.67,260000.0,41.3013,41.322,41.2597,41.2805,260000.0
2011-05-26 15:00:00,59.67,59.8,59.63,59.8,227400.0,41.2805,41.3704,41.2528,41.3704,227400.0
2011-05-26 15:30:00,59.8,59.88,59.7,59.75,478300.0,41.3704,41.4258,41.3013,41.3358,478300.0
2011-05-27 09:30:00,59.55,59.9,59.44,59.47,397100.0,41.1975,41.4396,41.1214,41.1421,397100.0
2011-05-27 10:00:00,59.47,59.47,59.25,59.3,289100.0,41.1421,41.1421,40.9899,41.0245,289100.0
2011-05-27 10:30:00,59.3,59.37,59.27,59.35,287900.0,41.0245,41.073,41.0038,41.0591,287900.0
2011-05-27 11:00:00,59.35,59.42,59.33,59.37,270600.0,41.0591,41.1075,41.0453,41.073,270600.0
2011-05-27 11:30:00,59.38,59.38,59.3,59.37,176400.0,41.0799,41.0799,41.0245,41.073,176400.0
2011-05-27 12:00:00,59.38,59.42,59.34,59.41,104500.0,41.0799,41.1075,41.0522,41.1006,104500.0
2011-05-27 12:30:00,59.42,59.47,59.35,59.36,136400.0,41.1075,41.1421,41.0591,41.066,136400.0
2011-05-27 13:00:00,59.36,59.36,59.3,59.31,141900.0,41.066,41.066,41.0245,41.0314,141900.0
2011-05-27 13:30:00,59.31,59.32,59.27,59.29,169200.0,41.0314,41.0384,41.0038,41.0176,169200.0
2011-05-27 14:00:00,59.29,59.3,59.24,59.25,143100.0,41.0176,41.0245,40.983,40.9899,143100.0
2011-05-27 14:30:00,59.25,59.26,59.12,59.17,290000.0,40.9899,40.9969,40.9,40.9346,290000.0
2011-05-27 15:00:00,59.17,59.25,59.16,59.2,212400.0,40.9346,40.9899,40.9277,40.9553,212400.0
2011-05-27 15:30:00,59.2,59.37,59.18,59.35,695700.0,40.9553,41.073,40.9415,41.0591,695700.0
2011-05-31 09:30:00,59.73,60.31,59.64,60.27,637900.0,41.322,41.7233,41.2597,41.6956,637900.0
2011-05-31 10:00:00,60.27,60.37,60.11,60.28,528700.0,41.6956,41.7648,41.5849,41.7025,528700.0
2011-05-31 10:30:00,60.28,60.38,60.22,60.34,483500.0,41.7025,41.7717,41.661,41.744,483500.0
2011-05-31 11:00:00,60.34,60.52,60.31,60.43,382300.0,41.744,41.8685,41.7233,41.8063,382300.0
2011-05-31 11:30:00,60.43,60.43,60.0,60.02,388100.0,41.8063,41.8063,41.5088,41.5226,388100.0
2011-05-31 12:00:00,60.03,60.32,60.03,60.31,275300.0,41.5296,41.7302,41.5296,41.7233,275300.0
2011-05-31 12:30:00,60.31,60.41,60.26,60.4,202800.0,41.7233,41.7924,41.6887,41.7855,202800.0
2011-05-31 13:00:00,60.4,60.55,60.32,60.33,195700.0,41.7855,41.8893,41.7302,41.7371,195700.0
2011-05-31 13:30:00,60.33,60.59,60.32,60.58,241100.0,41.7371,41.917,41.7302,41.91,241100.0
2011-05-31 14:00:00,60.58,60.71,60.55,60.68,189800.0,41.91,42.0,41.8893,41.9792,189800.0
2011-05-31 14:30:00,60.69,60.74,60.52,60.54,313200.0,41.9861,42.0207,41.8685,41.8824,313200.0
2011-05-31 15:00:00,60.54,60.55,60.42,60.46,420000.0,41.8824,41.8893,41.7994,41.827,420000.0
2011-05-31 15:30:00,60.46,60.58,60.39,60.56,1525200.0,41.827,41.91,41.7786,41.8962,1525200.0
2011-06-01 09:30:00,60.27,60.79,60.26,60.36,301000.0,41.6956,42.0553,41.6887,41.7579,301000.0
2011-06-01 10:00:00,60.33,60.39,60.13,60.14,260900.0,41.7371,41.7786,41.5987,41.6057,260900.0
2011-06-01 10:30:00,60.13,60.25,60.08,60.2,203300.0,41.5987,41.6818,41.5641,41.6472,203300.0
2011-06-01 11:00:00,60.2,60.34,60.13,60.3,175000.0,41.6472,41.744,41.5987,41.7163,175000.0
2011-06-01 11:30:00,60.31,60.31,60.13,60.19,136300.0,41.7233,41.7233,41.5987,41.6402,136300.0
2011-06-01 12:00:00,60.19,60.2,60.01,60.06,197500.0,41.6402,41.6472,41.5157,41.5503,197500.0
2011-06-01 12:30:00,60.05,60.18,59.99,60.05,202100.0,41.5434,41.6333,41.5019,41.5434,202100.0
2011-06-01 13:00:00,60.05,60.13,59.89,59.93,332900.0,41.5434,41.5987,41.4327,41.4604,332900.0
2011-06-01 13:30:00,59.93,59.96,59.81,59.91,238800.0,41.4604,41.4811,41.3774,41.4465,238800.0
2011-06-01 14:00:00,59.9,59.91,59.77,59.8,289000.0,41.4396,41.4465,41.3497,41.3704,289000.0
2011-06-01 14:30:00,59.79,59.94,59.7,59.85,282200.0,41.3635,41.4673,41.3013,41.405,282200.0
2011-06-01 15:00:00,59.85,59.93,59.77,59.87,433400.0,41.405,41.4604,41.3497,41.4189,433400.0
2011-06-01 15:30:00,59.87,59.9,59.66,59.66,911900.0,41.4189,41.4396,41.2736,41.2736,911900.0
2011-06-02 09:30:00,59.57,59.64,59.25,59.54,372500.0,41.2113,41.2597,40.9899,41.1906,372500.0
2011-06-02 10:00:00,59.55,59.86,59.55,59.8,204200.0,41.1975,41.4119,41.1975,41.3704,204200.0
2011-06-02 10:30:00,59.8,59.8,59.54,59.65,158900.0,41.3704,41.3704,41.1906,41.2667,158900.0
2011-06-02 11:00:00,59.65,59.73,59.55,59.58,197700.0,41.2667,41.322,41.1975,41.2182,197700.0
2011-06-02 11:30:00,59.58,59.61,59.31,59.4,336700.0,41.2182,41.239,41.0314,41.0937,336700.0
2011-06-02 12:00:00,59.39,59.41,59.3,59.3,164100.0,41.0868,41.1006,41.0245,41.0245,164100.0
2011-06-02 12:30:00,59.3,59.44,59.23,59.37,190200.0,41.0245,41.1214,40.9761,41.073,190200.0
2011-06-02 13:00:00,59.38,59.47,59.3,59.4,193000.0,41.0799,41.1421,41.0245,41.0937,193000.0
2011-06-02 13:30:00,59.4,59.43,59.24,59.34,354700.0,41.0937,41.1145,40.983,41.0522,354700.0
2011-06-02 14:00:00,59.34,59.38,59.16,59.21,255700.0,41.0522,41.0799,40.9277,40.9623,255700.0
2011-06-02 14:30:00,59.22,59.31,59.19,59.31,258100.0,40.9692,41.0314,40.9484,41.0314,258100.0
2011-06-02 15:00:00,59.31,59.32,59.1,59.12,373900.0,41.0314,41.0384,40.8862,40.9,373900.0
2011-06-02 15:30:00,59.12,59.31,59.08,59.23,769600.0,40.9,41.0314,40.8723,40.9761,769600.0
2011-06-03 09:30:00,58.88,58.9,58.58,58.76,590800.0,40.734,40.7478,40.5264,40.6509,590800.0
2011-06-03 10:00:00,58.77,58.93,58.61,58.89,362500.0,40.6579,40.7686,40.5472,40.7409,362500.0
2011-06-03 10:30:00,58.88,59.11,58.87,59.05,199400.0,40.734,40.8931,40.727,40.8516,199400.0
2011-06-03 11:00:00,59.05,59.1,58.78,58.85,222700.0,40.8516,40.8862,40.6648,40.7132,222700.0
2011-06-03 11:30:00,58.84,58.94,58.71,58.86,276500.0,40.7063,40.7755,40.6164,40.7201,276500.0
2011-06-03 12:00:00,58.87,59.01,58.87,58.98,174000.0,40.727,40.8239,40.727,40.8031,174000.0
2011-06-03 12:30:00,58.99,59.0,58.95,58.98,162600.0,40.8101,40.817,40.7824,40.8031,162600.0
2011-06-03 13:00:00,58.99,59.0,58.84,58.86,171000.0,40.8101,40.817,40.7063,40.7201,171000.0
2011-06-03 13:30:00,58.85,58.97,58.82,58.86,228400.0,40.7132,40.7962,40.6925,40.7201,228400.0
2011-06-03 14:00:00,58.85,58.9,58.78,58.86,226800.0,40.7132,40.7478,40.6648,40.7201,226800.0
2011-06-03 14:30:00,58.87,58.91,58.81,58.83,333400.0,40.727,40.7547,40.6855,40.6994,333400.0
2011-06-03 15:00:00,58.84,58.84,58.58,58.71,383200.0,40.7063,40.7063,40.5264,40.6164,383200.0
2011-06-03 15:30:00,58.73,58.9,58.67,58.68,768000.0,40.6302,40.7478,40.5887,40.5956,768000.0
2011-06-06 09:30:00,58.47,58.82,58.32,58.74,463400.0,40.4503,40.6925,40.3466,40.6371,463400.0
2011-06-06 10:00:00,58.74,58.97,58.65,58.87,280500.0,40.6371,40.7962,40.5748,40.727,280500.0
2011-06-06 10:30:00,58.87,59.05,58.84,58.93,349500.0,40.727,40.8516,40.7063,40.7686,349500.0
2011-06-06 11:00:00,58.93,59.1,58.86,58.95,279000.0,40.7686,40.8862,40.7201,40.7824,279000.0
2011-06-06 11:30:00,58.94,59.03,58.88,59.03,139300.0,40.7755,40.8377,40.734,40.8377,139300.0
2011-06-06 12:00:00,59.03,59.09,58.96,59.07,144800.0,40.8377,40.8792,40.7893,40.8654,144800.0
2011-06-06 12:30:00,59.07,59.07,58.83,58.86,96600.0,40.8654,40.8654,40.6994,40.7201,96600.0
2011-06-06 13:00:00,58.86,58.96,58.79,58.91,112400.0,40.7201,40.7893,40.6717,40.7547,112400.0
2011-06-06 13:30:00,58.91,58.92,58.72,58.77,170500.0,40.7547,40.7616,40.6233,40.6579,170500.0
2011-06-06 14:00:00,58.77,58.87,58.72,58.76,170000.0,40.6579,40.727,40.6233,40.6509,170000.0
2011-06-06 14:30:00,58.76,58.8,58.67,58.74,215700.0,40.6509,40.6786,40.5887,40.6371,215700.0
2011-06-06 15:00:00,58.73,58.73,58.58,58.62,464600.0,40.6302,40.6302,40.5264,40.5541,464600.0
2011-06-06 15:30:00,58.62,58.81,58.57,58.6,761700.0,40.5541,40.6855,40.5195,40.5403,761700.0
2011-06-07 09:30:00,58.76,59.03,58.54,59.0,483000.0,40.6509,40.8377,40.4988,40.817,483000.0
2011-06-07 10:00:00,59.01,59.38,58.98,59.21,365700.0,40.8239,41.0799,40.8031,40.9623,365700.0
2011-06-07 10:30:00,59.22,59.36,59.13,59.35,226300.0,40.9692,41.066,40.9069,41.0591,226300.0
2011-06-07 11:00:00,59.35,59.52,59.34,59.43,245800.0,41.0591,41.1767,41.0522,41.1145,245800.0
2011-06-07 11:30:00,59.44,59.5,59.33,59.5,128800.0,41.1214,41.1629,41.0453,41.1629,128800.0
2011-06-07 12:00:00,59.49,59.53,59.45,59.45,64300.0,41.156,41.1836,41.1283,41.1283,64300.0
2011-06-07 12:30:00,59.45,59.47,59.36,59.44,95200.0,41.1283,41.1421,41.066,41.1214,95200.0
2011-06-07 13:00:00,59.44,59.54,59.44,59.52,144500.0,41.1214,41.1906,41.1214,41.1767,144500.0
2011-06-07 13:30:00,59.51,59.54,59.23,59.23,129100.0,41.1698,41.1906,40.9761,40.9761,129100.0
2011-06-07 14:00:00,59.23,59.3,59.18,59.25,213700.0,40.9761,41.0245,40.9415,40.9899,213700.0
2011-06-07 14:30:00,59.24,59.27,59.17,59.21,193200.0,40.983,41.0038,40.9346,40.9623,193200.0
2011-06-07 15:00:00,59.2,59.23,59.09,59.11,229400.0,40.9553,40.9761,40.8792,40.8931,229400.0
2011-06-07 15:30:00,59.11,59.12,58.77,58.83,660800.0,40.8931,40.9,40.6579,40.6994,660800.0
2011-06-08 09:30:00,58.74,58.87,58.45,58.61,440800.0,40.6371,40.727,40.4365,40.5472,440800.0
2011-06-08 10:00:00,58.61,58.74,58.51,58.53,243900.0,40.5472,40.6371,40.478,40.4918,243900.0
2011-06-08 10:30:00,58.53,58.9,58.48,58.87,208600.0,40.4918,40.7478,40.4572,40.727,208600.0
2011-06-08 11:00:00,58.87,59.05,58.86,58.9,282600.0,40.727,40.8516,40.7201,40.7478,282600.0
2011-06-08 11:30:00,58.9,59.07,58.89,59.07,193400.0,40.7478,40.8654,40.7409,40.8654,193400.0
2011-06-08 12:00:00,59.07,59.08,58.88,58.91,190300.0,40.8654,40.8723,40.734,40.7547,190300.0
2011-06-08 12:30:00,58.91,59.07,58.87,59.07,105400.0,40.7547,40.8654,40.727,40.8654,105400.0
2011-06-08 13:00:00,59.06,59.11,58.92,58.95,96800.0,40.8585,40.8931,40.7616,40.7824,96800.0
2011-06-08 13:30:00,58.96,59.0,58.72,58.78,161400.0,40.7893,40.817,40.6233,40.6648,161400.0
2011-06-08 14:00:00,58.78,58.85,58.68,58.75,233200.0,40.6648,40.7132,40.5956,40.644,233200.0
2011-06-08 14:30:00,58.76,59.03,58.76,58.98,273100.0,40.6509,40.8377,40.6509,40.8031,273100.0
2011-06-08 15:00:00,58.97,58.99,58.88,58.92,335700.0,40.7962,40.8101,40.734,40.7616,335700.0
2011-06-08 15:30:00,58.91,59.08,58.89,58.95,615800.0,40.7547,40.8723,40.7409,40.7824,615800.0
2011-06-09 09:30:00,59.0,59.05,58.56,58.77,366000.0,40.817,40.8516,40.5126,40.6579,366000.0
2011-06-09 10:00:00,58.76,59.21,58.73,59.18,489000.0,40.6509,40.9623,40.6302,40.9415,489000.0
2011-06-09 10:30:00,59.18,59.52,59.18,59.4,337000.0,40.9415,41.1767,40.9415,41.0937,337000.0
2011-06-09 11:00:00,59.4,59.41,59.3,59.37,180600.0,41.0937,41.1006,41.0245,41.073,180600.0
2011-06-09 11:30:00,59.37,59.54,59.35,59.52,276700.0,41.073,41.1906,41.0591,41.1767,276700.0
2011-06-09 12:00:00,59.52,59.57,59.44,59.46,202300.0,41.1767,41.2113,41.1214,41.1352,202300.0
2011-06-09 12:30:00,59.46,59.61,59.45,59.48,161200.0,41.1352,41.239,41.1283,41.1491,161200.0
2011-06-09 13:00:00,59.48,59.48,59.4,59.42,109700.0,41.1491,41.1491,41.0937,41.1075,109700.0
2011-06-09 13:30:00,59.42,59.48,59.36,59.44,80400.0,41.1075,41.1491,41.066,41.1214,80400.0
2011-06-09 14:00:00,59.43,59.59,59.42,59.58,153700.0,41.1145,41.2252,41.1075,41.2182,153700.0
2011-06-09 14:30:00,59.57,59.58,59.31,59.34,332300.0,41.2113,41.2182,41.0314,41.0522,332300.0
2011-06-09 15:00:00,59.34,59.34,59.01,59.03,474800.0,41.0522,41.0522,40.8239,40.8377,474800.0
2011-06-09 15:30:00,59.03,59.08,58.81,58.89,1446500.0,40.8377,40.8723,40.6855,40.7409,1446500.0
2011-06-10 09:30:00,58.9,58.9,58.48,58.6,517400.0,40.7478,40.7478,40.4572,40.5403,517400.0
2011-06-10 10:00:00,58.61,58.66,58.25,58.25,329400.0,40.5472,40.5818,40.2981,40.2981,329400.0
2011-06-10 10:30:00,58.26,58.31,58.12,58.29,306600.0,40.305,40.3396,40.2082,40.3258,306600.0
2011-06-10 11:00:00,58.3,58.49,58.27,58.46,259500.0,40.3327,40.4642,40.312,40.4434,259500.0
2011-06-10 11:30:00,58.47,58.5,58.38,58.43,170400.0,40.4503,40.4711,40.3881,40.4227,170400.0
2011-06-10 12:00:00,58.43,58.46,58.29,58.42,265500.0,40.4227,40.4434,40.3258,40.4157,265500.0
2011-06-10 12:30:00,58.41,58.54,58.4,58.47,269500.0,40.4088,40.4988,40.4019,40.4503,269500.0
2011-06-10 13:00:00,58.47,58.48,58.4,58.48,212600.0,40.4503,40.4572,40.4019,40.4572,212600.0
2011-06-10 13:30:00,58.48,58.48,58.17,58.26,157800.0,40.4572,40.4572,40.2428,40.305,157800.0
2011-06-10 14:00:00,58.27,58.55,58.26,58.43,292100.0,40.312,40.5057,40.305,40.4227,292100.0
2011-06-10 14:30:00,58.42,58.43,58.28,58.35,245000.0,40.4157,40.4227,40.3189,40.3673,245000.0
2011-06-10 15:00:00,58.35,58.37,58.16,58.17,282100.0,40.3673,40.3811,40.2359,40.2428,282100.0
2011-06-10 15:30:00,58.18,58.22,57.97,57.99,961900.0,40.2497,40.2774,40.1044,40.1183,961900.0
2011-06-13 09:30:00,58.04,58.27,57.87,58.18,359400.0,40.1528,40.312,40.0352,40.2497,359400.0
2011-06-13 10:00:00,58.16,58.36,58.12,58.29,272500.0,40.2359,40.3742,40.2082,40.3258,272500.0
2011-06-13 10:30:00,58.3,58.47,58.29,58.44,271900.0,40.3327,40.4503,40.3258,40.4296,271900.0
2011-06-13 11:00:00,58.45,58.47,58.16,58.32,282000.0,40.4365,40.4503,40.2359,40.3466,282000.0
2011-06-13 11:30:00,58.31,58.49,58.3,58.47,241600.0,40.3396,40.4642,40.3327,40.4503,241600.0
2011-06-13 12:00:00,58.47,58.5,58.37,58.38,210800.0,40.4503,40.4711,40.3811,40.3881,210800.0
2011-06-13 12:30:00,58.37,58.54,58.36,58.52,340900.0,40.3811,40.4988,40.3742,40.4849,340900.0
2011-06-13 13:00:00,58.52,58.61,58.44,58.6,534100.0,40.4849,40.5472,40.4296,40.5403,534100.0
2011-06-13 13:30:00,58.6,58.79,58.56,58.74,482000.0,40.5403,40.6717,40.5126,40.6371,482000.0
2011-06-13 14:00:00,58.74,58.78,58.65,58.66,231200.0,40.6371,40.6648,40.5748,40.5818,231200.0
2011-06-13 14:30:00,58.65,58.75,58.6,58.62,239700.0,40.5748,40.644,40.5403,40.5541,239700.0
2011-06-13 15:00:00,58.62,58.65,58.55,58.6,327500.0,40.5541,40.5748,40.5057,40.5403,327500.0
2011-06-13 15:30:00,58.6,58.6,58.34,58.4,965600.0,40.5403,40.5403,40.3604,40.4019,965600.0
2011-06-14 09:30:00,58.64,58.79,58.31,58.4,488800.0,40.5679,40.6717,40.3396,40.4019,488800.0
2011-06-14 10:00:00,58.41,58.55,58.39,58.5,467800.0,40.4088,40.5057,40.395,40.4711,467800.0
2011-06-14 10:30:00,58.5,58.54,58.49,58.5,208200.0,40.4711,40.4988,40.4642,40.4711,208200.0
2011-06-14 11:00:00,58.5,58.54,58.49,58.51,202300.0,40.4711,40.4988,40.4642,40.478,202300.0
2011-06-14 11:30:00,58.5,58.58,58.49,58.57,228800.0,40.4711,40.5264,40.4642,40.5195,228800.0
2011-06-14 12:00:00,58.57,58.63,58.55,58.57,251600.0,40.5195,40.561,40.5057,40.5195,251600.0
2011-06-14 12:30:00,58.57,58.65,58.57,58.63,185300.0,40.5195,40.5748,40.5195,40.561,185300.0
2011-06-14 13:00:00,58.63,58.66,58.6,58.61,134500.0,40.561,40.5818,40.5403,40.5472,134500.0
2011-06-14 13:30:00,58.6,58.67,58.59,58.64,206100.0,40.5403,40.5887,40.5333,40.5679,206100.0
2011-06-14 14:00:00,58.63,58.64,58.58,58.59,195200.0,40.561,40.5679,40.5264,40.5333,195200.0
2011-06-14 14:30:00,58.58,58.6,58.48,58.58,270600.0,40.5264,40.5403,40.4572,40.5264,270600.0
2011-06-14 15:00:00,58.58,58.65,58.55,58.58,270100.0,40.5264,40.5748,40.5057,40.5264,270100.0
2011-06-14 15:30:00,58.58,58.61,58.49,58.5,941600.0,40.5264,40.5472,40.4642,40.4711,941600.0
2011-06-15 09:30:00,58.07,58.54,58.0,58.45,472800.0,40.1736,40.4988,40.1252,40.4365,472800.0
2011-06-15 10:00:00,58.45,58.61,58.44,58.59,298800.0,40.4365,40.5472,40.4296,40.5333,298800.0
2011-06-15 10:30:00,58.59,58.67,58.51,58.58,201800.0,40.5333,40.5887,40.478,40.5264,201800.0
2011-06-15 11:00:00,58.56,58.65,58.51,58.62,205100.0,40.5126,40.5748,40.478,40.5541,205100.0
2011-06-15 11:30:00,58.63,58.68,58.44,58.46,360200.0,40.561,40.5956,40.4296,40.4434,360200.0
2011-06-15 12:00:00,58.46,58.53,58.39,58.53,376400.0,40.4434,40.4918,40.395,40.4918,376400.0
2011-06-15 12:30:00,58.53,58.57,58.24,58.31,262300.0,40.4918,40.5195,40.2912,40.3396,262300.0
2011-06-15 13:00:00,58.32,58.4,58.23,58.32,291600.0,40.3466,40.4019,40.2843,40.3466,291600.0
2011-06-15 13:30:00,58.31,58.32,58.08,58.22,169300.0,40.3396,40.3466,40.1805,40.2774,169300.0
2011-06-15 14:00:00,58.21,58.29,58.1,58.14,376000.0,40.2705,40.3258,40.1944,40.222,376000.0
2011-06-15 14:30:00,58.14,58.29,58.08,58.09,307800.0,40.222,40.3258,40.1805,40.1874,307800.0
2011-06-15 15:00:00,58.09,58.18,57.98,58.14,447100.0,40.1874,40.2497,40.1113,40.222,447100.0
2011-06-15 15:30:00,58.14,58.17,57.86,57.91,816200.0,40.222,40.2428,40.0283,40.0629,816200.0
2011-06-16 09:30:00,58.08,58.31,57.74,58.28,490700.0,40.1805,40.3396,39.9453,40.3189,490700.0
2011-06-16 10:00:00,58.27,58.3,58.11,58.24,454800.0,40.312,40.3327,40.2013,40.2912,454800.0
2011-06-16 10:30:00,58.24,58.33,58.24,58.33,546700.0,40.2912,40.3535,40.2912,40.3535,546700.0
2011-06-16 11:00:00,58.33,58.36,58.25,58.33,307800.0,40.3535,40.3742,40.2981,40.3535,307800.0
2011-06-16 11:30:00,58.33,58.44,58.29,58.37,403300.0,40.3535,40.4296,40.3258,40.3811,403300.0
2011-06-16 12:00:00,58.38,58.42,58.34,58.38,194600.0,40.3881,40.4157,40.3604,40.3881,194600.0
2011-06-16 12:30:00,58.38,58.42,58.34,58.39,260300.0,40.3881,40.4157,40.3604,40.395,260300.0
2011-06-16 13:00:00,58.38,58.41,58.3,58.33,222400.0,40.3881,40.4088,40.3327,40.3535,222400.0
2011-06-16 13:30:00,58.31,58.35,58.23,58.3,306000.0,40.3396,40.3673,40.2843,40.3327,306000.0
2011-06-16 14:00:00,58.3,58.38,58.22,58.33,313400.0,40.3327,40.3881,40.2774,40.3535,313400.0
2011-06-16 14:30:00,58.33,58.34,58.18,58.3,376500.0,40.3535,40.3604,40.2497,40.3327,376500.0
2011-06-16 15:00:00,58.3,58.36,58.29,58.3,334700.0,40.3327,40.3742,40.3258,40.3327,334700.0
2011-06-16 15:30:00,58.3,58.36,58.25,58.35,871100.0,40.3327,40.3742,40.2981,40.3673,871100.0
2011-06-17 09:30:00,58.82,58.9,58.38,58.62,2186000.0,40.6925,40.7478,40.3881,40.5541,2186000.0
2011-06-17 10:00:00,58.6,58.76,58.55,58.66,357400.0,40.5403,40.6509,40.5057,40.5818,357400.0
2011-06-17 10:30:00,58.67,58.74,58.59,58.68,300900.0,40.5887,40.6371,40.5333,40.5956,300900.0
2011-06-17 11:00:00,58.67,58.68,58.33,58.33,283800.0,40.5887,40.5956,40.3535,40.3535,283800.0
2011-06-17 11:30:00,58.34,58.34,57.97,58.12,392800.0,40.3604,40.3604,40.1044,40.2082,392800.0
2011-06-17 12:00:00,58.12,58.15,57.88,57.89,212100.0,40.2082,40.2289,40.0422,40.0491,212100.0
2011-06-17 12:30:00,57.89,58.02,57.84,57.94,197800.0,40.0491,40.139,40.0145,40.0837,197800.0
2011-06-17 13:00:00,57.94,57.94,57.78,57.93,207500.0,40.0837,40.0837,39.973,40.0767,207500.0
2011-06-17 13:30:00,57.93,58.03,57.9,57.96,171600.0,40.0767,40.1459,40.056,40.0975,171600.0
2011-06-17 14:00:00,57.96,58.05,57.88,58.01,262500.0,40.0975,40.1598,40.0422,40.1321,262500.0
2011-06-17 14:30:00,58.01,58.02,57.86,57.96,209000.0,40.1321,40.139,40.0283,40.0975,209000.0
2011-06-17 15:00:00,57.97,57.98,57.79,57.92,450100.0,40.1044,40.1113,39.9799,40.0698,450100.0
2011-06-17 15:30:00,57.89,58.08,57.89,57.99,664200.0,40.0491,40.1805,40.0491,40.1183,664200.0
2011-06-20 09:30:00,57.99,58.33,57.9,58.25,437500.0,40.1183,40.3535,40.056,40.2981,437500.0
2011-06-20 10:00:00,58.25,58.31,58.18,58.25,390100.0,40.2981,40.3396,40.2497,40.2981,390100.0
2011-06-20 10:30:00,58.25,58.37,58.23,58.35,246900.0,40.2981,40.3811,40.2843,40.3673,246900.0
2011-06-20 11:00:00,58.34,58.47,58.24,58.44,183100.0,40.3604,40.4503,40.2912,40.4296,183100.0
2011-06-20 11:30:00,58.45,58.55,58.44,58.49,215200.0,40.4365,40.5057,40.4296,40.4642,215200.0
2011-06-20 12:00:00,58.5,58.59,58.44,58.59,152000.0,40.4711,40.5333,40.4296,40.5333,152000.0
2011-06-20 12:30:00,58.59,58.62,58.53,58.54,80200.0,40.5333,40.5541,40.4918,40.4988,80200.0
2011-06-20 13:00:00,58.54,58.59,58.5,58.59,98100.0,40.4988,40.5333,40.4711,40.5333,98100.0
2011-06-20 13:30:00,58.59,58.64,58.5,58.52,111200.0,40.5333,40.5679,40.4711,40.4849,111200.0
2011-06-20 14:00:00,58.53,58.62,58.53,58.59,177300.0,40.4918,40.5541,40.4918,40.5333,177300.0
2011-06-20 14:30:00,58.6,58.68,58.58,58.67,177700.0,40.5403,40.5956,40.5264,40.5887,177700.0
2011-06-20 15:00:00,58.66,58.66,58.45,58.47,379500.0,40.5818,40.5818,40.4365,40.4503,379500.0
2011-06-20 15:30:00,58.46,58.59,58.4,58.47,745900.0,40.4434,40.5333,40.4019,40.4503,745900.0
2011-06-21 09:30:00,58.57,58.59,58.02,58.28,493400.0,40.5195,40.5333,40.139,40.3189,493400.0
2011-06-21 10:00:00,58.27,58.33,58.11,58.12,251200.0,40.312,40.3535,40.2013,40.2082,251200.0
2011-06-21 10:30:00,58.12,58.18,58.04,58.06,242200.0,40.2082,40.2497,40.1528,40.1667,242200.0
2011-06-21 11:00:00,58.06,58.06,57.88,57.93,247500.0,40.1667,40.1667,40.0422,40.0767,247500.0
2011-06-21 11:30:00,57.93,58.07,57.89,58.04,274900.0,40.0767,40.1736,40.0491,40.1528,274900.0
2011-06-21 12:00:00,58.04,58.13,57.99,58.13,355600.0,40.1528,40.2151,40.1183,40.2151,355600.0
2011-06-21 12:30:00,58.13,58.17,58.05,58.07,164200.0,40.2151,40.2428,40.1598,40.1736,164200.0
2011-06-21 13:00:00,58.07,58.11,58.03,58.07,134100.0,40.1736,40.2013,40.1459,40.1736,134100.0
2011-06-21 13:30:00,58.07,58.11,58.03,58.07,162200.0,40.1736,40.2013,40.1459,40.1736,162200.0
2011-06-21 14:00:00,58.07,58.2,58.03,58.17,156900.0,40.1736,40.2635,40.1459,40.2428,156900.0
2011-06-21 14:30:00,58.16,58.24,58.13,58.23,219700.0,40.2359,40.2912,40.2151,40.2843,219700.0
2011-06-21 15:00:00,58.23,58.26,58.14,58.15,271300.0,40.2843,40.305,40.222,40.2289,271300.0
2011-06-21 15:30:00,58.14,58.22,58.05,58.18,942700.0,40.222,40.2774,40.1598,40.2497,942700.0
2011-06-22 09:30:00,58.04,58.18,57.93,58.11,321200.0,40.1528,40.2497,40.0767,40.2013,321200.0
2011-06-22 10:00:00,58.11,58.34,58.11,58.2,265300.0,40.2013,40.3604,40.2013,40.2635,265300.0
2011-06-22 10:30:00,58.2,58.31,58.1,58.25,209400.0,40.2635,40.3396,40.1944,40.2981,209400.0
2011-06-22 11:00:00,58.25,58.32,58.18,58.2,190200.0,40.2981,40.3466,40.2497,40.2635,190200.0
2011-06-22 11:30:00,58.19,58.28,58.18,58.27,126400.0,40.2566,40.3189,40.2497,40.312,126400.0
2011-06-22 12:00:00,58.26,58.37,58.24,58.37,213200.0,40.305,40.3811,40.2912,40.3811,213200.0
2011-06-22 12:30:00,58.35,58.36,58.23,58.28,130100.0,40.3673,40.3742,40.2843,40.3189,130100.0
2011-06-22 13:00:00,58.29,58.29,58.12,58.15,159400.0,40.3258,40.3258,40.2082,40.2289,159400.0
2011-06-22 13:30:00,58.15,58.3,58.14,58.29,162700.0,40.2289,40.3327,40.222,40.3258,162700.0
2011-06-22 14:00:00,58.29,58.45,58.24,58.39,251400.0,40.3258,40.4365,40.2912,40.395,251400.0
2011-06-22 14:30:00,58.39,58.47,58.37,58.44,386900.0,40.395,40.4503,40.3811,40.4296,386900.0
2011-06-22 15:00:00,58.44,58.5,58.43,58.48,400100.0,40.4296,40.4711,40.4227,40.4572,400100.0
2011-06-22 15:30:00,58.47,58.48,58.12,58.16,822200.0,40.4503,40.4572,40.2082,40.2359,822200.0
2011-06-23 09:30:00,57.55,57.76,56.96,57.14,600000.0,39.8139,39.9591,39.4057,39.5302,600000.0
2011-06-23 10:00:00,57.14,57.26,57.04,57.14,465900.0,39.5302,39.6132,39.461,39.5302,465900.0
2011-06-23 10:30:00,57.13,57.24,57.03,57.23,357800.0,39.5233,39.5994,39.4541,39.5925,357800.0
2011-06-23 11:00:00,57.24,57.3,57.11,57.25,238000.0,39.5994,39.6409,39.5095,39.6063,238000.0
2011-06-23 11:30:00,57.25,57.38,57.21,57.37,175700.0,39.6063,39.6962,39.5786,39.6893,175700.0
2011-06-23 12:00:00,57.37,57.46,57.21,57.24,202600.0,39.6893,39.7516,39.5786,39.5994,202600.0
2011-06-23 12:30:00,57.25,57.4,57.2,57.38,151500.0,39.6063,39.7101,39.5717,39.6962,151500.0
2011-06-23 13:00:00,57.39,57.5,57.37,57.44,133000.0,39.7032,39.7793,39.6893,39.7378,133000.0
2011-06-23 13:30:00,57.45,57.55,57.44,57.49,178500.0,39.7447,39.8139,39.7378,39.7723,178500.0
2011-06-23 14:00:00,57.49,57.52,57.27,57.32,161300.0,39.7723,39.7931,39.6201,39.6547,161300.0
2011-06-23 14:30:00,57.32,57.67,57.17,57.67,340400.0,39.6547,39.8969,39.551,39.8969,340400.0
2011-06-23 15:00:00,57.68,57.93,57.54,57.78,508900.0,39.9038,40.0767,39.8069,39.973,508900.0
2011-06-23 15:30:00,57.77,57.99,57.54,57.92,756500.0,39.9661,40.1183,39.8069,40.0698,756500.0
2011-06-24 09:30:00,57.84,57.84,57.43,57.6,414800.0,40.0145,40.0145,39.7308,39.8484,414800.0
2011-06-24 10:00:00,57.6,57.71,57.24,57.3,278900.0,39.8484,39.9245,39.5994,39.6409,278900.0
2011-06-24 10:30:00,57.3,57.38,56.73,56.81,940000.0,39.6409,39.6962,39.2466,39.3019,940000.0
2011-06-24 11:00:00,56.81,57.98,56.8,57.46,2712800.0,39.3019,40.1113,39.295,39.7516,2712800.0
2011-06-24 11:30:00,57.46,57.47,57.23,57.35,930100.0,39.7516,39.7585,39.5925,39.6755,930100.0
2011-06-24 12:00:00,57.35,57.6,57.23,57.6,559400.0,39.6755,39.8484,39.5925,39.8484,559400.0
2011-06-24 12:30:00,57.6,57.67,57.37,57.38,168700.0,39.8484,39.8969,39.6893,39.6962,168700.0
2011-06-24 13:00:00,57.38,57.39,57.26,57.34,266000.0,39.6962,39.7032,39.6132,39.6686,266000.0
2011-06-24 13:30:00,57.34,57.47,57.3,57.4,216800.0,39.6686,39.7585,39.6409,39.7101,216800.0
2011-06-24 14:00:00,57.39,57.42,57.29,57.32,417400.0,39.7032,39.7239,39.634,39.6547,417400.0
2011-06-24 14:30:00,57.31,57.32,57.23,57.25,402500.0,39.6478,39.6547,39.5925,39.6063,402500.0
2011-06-24 15:00:00,57.26,57.26,57.0,57.05,512800.0,39.6132,39.6132,39.4334,39.4679,512800.0
2011-06-24 15:30:00,57.06,57.13,56.98,57.04,1440400.0,39.4749,39.5233,39.4195,39.461,1440400.0
2011-06-27 09:30:00,56.82,57.4,56.82,57.28,474400.0,39.3088,39.7101,39.3088,39.6271,474400.0
2011-06-27 10:00:00,57.28,57.72,57.24,57.72,376400.0,39.6271,39.9315,39.5994,39.9315,376400.0
2011-06-27 10:30:00,57.72,57.78,57.58,57.71,415800.0,39.9315,39.973,39.8346,39.9245,415800.0
2011-06-27 11:00:00,57.71,57.8,57.48,57.53,288500.0,39.9245,39.9868,39.7654,39.8,288500.0
2011-06-27 11:30:00,57.53,57.62,57.46,57.6,298400.0,39.8,39.8623,39.7516,39.8484,298400.0
2011-06-27 12:00:00,57.61,57.66,57.41,57.42,309700.0,39.8554,39.89,39.717,39.7239,309700.0
2011-06-27 12:30:00,57.42,57.57,57.41,57.54,230400.0,39.7239,39.8277,39.717,39.8069,230400.0
2011-06-27 13:00:00,57.54,57.61,57.52,57.6,350500.0,39.8069,39.8554,39.7931,39.8484,350500.0
2011-06-27 13:30:00,57.61,57.65,57.58,57.61,215900.0,39.8554,39.883,39.8346,39.8554,215900.0
2011-06-27 14:00:00,57.61,57.8,57.6,57.77,320100.0,39.8554,39.9868,39.8484,39.9661,320100.0
2011-06-27 14:30:00,57.78,57.96,57.76,57.87,330900.0,39.973,40.0975,39.9591,40.0352,330900.0
2011-06-27 15:00:00,57.87,57.97,57.84,57.93,322500.0,40.0352,40.1044,40.0145,40.0767,322500.0
2011-06-27 15:30:00,57.93,57.99,57.84,57.9,870400.0,40.0767,40.1183,40.0145,40.056,870400.0
2011-06-28 09:30:00,57.89,58.29,57.61,58.27,445700.0,40.0491,40.3258,39.8554,40.312,445700.0
2011-06-28 10:00:00,58.27,58.38,58.12,58.35,245000.0,40.312,40.3881,40.2082,40.3673,245000.0
2011-06-28 10:30:00,58.35,58.39,58.21,58.27,242900.0,40.3673,40.395,40.2705,40.312,242900.0
2011-06-28 11:00:00,58.26,58.33,58.24,58.29,238400.0,40.305,40.3535,40.2912,40.3258,238400.0
2011-06-28 11:30:00,58.29,58.45,58.27,58.37,216400.0,40.3258,40.4365,40.312,40.3811,216400.0
2011-06-28 12:00:00,58.37,58.45,58.35,58.43,137800.0,40.3811,40.4365,40.3673,40.4227,137800.0
2011-06-28 12:30:00,58.44,58.6,58.37,58.57,270900.0,40.4296,40.5403,40.3811,40.5195,270900.0
2011-06-28 13:00:00,58.57,58.71,58.54,58.64,150400.0,40.5195,40.6164,40.4988,40.5679,150400.0
2011-06-28 13:30:00,58.63,58.74,58.54,58.72,123600.0,40.561,40.6371,40.4988,40.6233,123600.0
2011-06-28 14:00:00,58.71,58.75,58.69,58.74,153500.0,40.6164,40.644,40.6025,40.6371,153500.0
2011-06-28 14:30:00,58.74,58.87,58.61,58.7,242700.0,40.6371,40.727,40.5472,40.6094,242700.0
2011-06-28 15:00:00,58.7,58.74,58.59,58.65,364600.0,40.6094,40.6371,40.5333,40.5748,364600.0
2011-06-28 15:30:00,58.65,58.67,58.59,58.66,825800.0,40.5748,40.5887,40.5333,40.5818,825800.0
2011-06-29 09:30:00,58.67,58.75,58.26,58.29,537800.0,40.5887,40.644,40.305,40.3258,537800.0
2011-06-29 10:00:00,58.29,58.42,58.23,58.38,603600.0,40.3258,40.4157,40.2843,40.3881,603600.0
2011-06-29 10:30:00,58.37,58.38,58.26,58.28,484400.0,40.3811,40.3881,40.305,40.3189,484400.0
2011-06-29 11:00:00,58.29,58.37,58.25,58.32,528500.0,40.3258,40.3811,40.2981,40.3466,528500.0
2011-06-29 11:30:00,58.32,58.33,58.25,58.31,255700.0,40.3466,40.3535,40.2981,40.3396,255700.0
2011-06-29 12:00:00,58.32,58.36,58.16,58.17,195500.0,40.3466,40.3742,40.2359,40.2428,195500.0
2011-06-29 12:30:00,58.17,58.17,58.1,58.1,263400.0,40.2428,40.2428,40.1944,40.1944,263400.0
2011-06-29 13:00:00,58.11,58.17,58.1,58.11,290400.0,40.2013,40.2428,40.1944,40.2013,290400.0
2011-06-29 13:30:00,58.1,58.15,57.94,57.95,299300.0,40.1944,40.2289,40.0837,40.0906,299300.0
2011-06-29 14:00:00,57.95,57.95,57.68,57.76,663300.0,40.0906,40.0906,39.9038,39.9591,663300.0
2011-06-29 14:30:00,57.76,57.84,57.7,57.77,491800.0,39.9591,40.0145,39.9176,39.9661,491800.0
2011-06-29 15:00:00,57.78,58.0,57.78,57.9,731700.0,39.973,40.1252,39.973,40.056,731700.0
2011-06-29 15:30:00,57.9,57.91,57.75,57.78,1554400.0,40.056,40.0629,39.9522,39.973,1554400.0
2011-06-30 09:30:00,58.06,58.39,57.99,58.32,615000.0,40.1667,40.395,40.1183,40.3466,615000.0
2011-06-30 10:00:00,58.33,58.36,58.18,58.35,514500.0,40.3535,40.3742,40.2497,40.3673,514500.0
2011-06-30 10:30:00,58.36,58.37,58.27,58.32,330500.0,40.3742,40.3811,40.312,40.3466,330500.0
2011-06-30 11:00:00,58.32,58.36,58.3,58.35,263400.0,40.3466,40.3742,40.3327,40.3673,263400.0
2011-06-30 11:30:00,58.34,58.38,58.3,58.32,200800.0,40.3604,40.3881,40.3327,40.3466,200800.0
2011-06-30 12:00:00,58.33,58.35,58.2,58.23,292300.0,40.3535,40.3673,40.2635,40.2843,292300.0
2011-06-30 12:30:00,58.22,58.39,58.19,58.35,161100.0,40.2774,40.395,40.2566,40.3673,161100.0
2011-06-30 13:00:00,58.35,58.4,58.21,58.25,209400.0,40.3673,40.4019,40.2705,40.2981,209400.0
2011-06-30 13:30:00,58.25,58.28,58.22,58.23,202800.0,40.2981,40.3189,40.2774,40.2843,202800.0
2011-06-30 14:00:00,58.24,58.27,58.18,58.2,157800.0,40.2912,40.312,40.2497,40.2635,157800.0
2011-06-30 14:30:00,58.2,58.33,58.2,58.31,143500.0,40.2635,40.3535,40.2635,40.3396,143500.0
2011-06-30 15:00:00,58.31,58.36,58.25,58.34,185100.0,40.3396,40.3742,40.2981,40.3604,185100.0
2011-06-30 15:30:00,58.34,58.38,58.3,58.34,998100.0,40.3604,40.3881,40.3327,40.3604,998100.0
2011-07-01 09:30:00,58.44,58.44,58.18,58.18,392700.0,40.4296,40.4296,40.2497,40.2497,392700.0
2011-07-01 10:00:00,58.18,58.41,58.13,58.22,420300.0,40.2497,40.4088,40.2151,40.2774,420300.0
2011-07-01 10:30:00,58.21,58.3,58.16,58.24,252900.0,40.2705,40.3327,40.2359,40.2912,252900.0
2011-07-01 11:00:00,58.24,58.28,58.05,58.06,342300.0,40.2912,40.3189,40.1598,40.1667,342300.0
2011-07-01 11:30:00,58.05,58.11,57.89,57.95,370900.0,40.1598,40.2013,40.0491,40.0906,370900.0
2011-07-01 12:00:00,57.96,58.16,57.91,58.16,326300.0,40.0975,40.2359,40.0629,40.2359,326300.0
2011-07-01 12:30:00,58.15,58.26,58.14,58.25,240600.0,40.2289,40.305,40.222,40.2981,240600.0
2011-07-01 13:00:00,58.24,58.37,58.24,58.35,205800.0,40.2912,40.3811,40.2912,40.3673,205800.0
2011-07-01 13:30:00,58.35,58.38,58.3,58.33,185900.0,40.3673,40.3881,40.3327,40.3535,185900.0
2011-07-01 14:00:00,58.33,58.33,58.26,58.3,228400.0,40.3535,40.3535,40.305,40.3327,228400.0
2011-07-01 14:30:00,58.3,58.3,58.23,58.29,395300.0,40.3327,40.3327,40.2843,40.3258,395300.0
2011-07-01 15:00:00,58.29,58.36,58.24,58.36,398000.0,40.3258,40.3742,40.2912,40.3742,398000.0
2011-07-01 15:30:00,58.36,58.36,58.22,58.28,1041300.0,40.3742,40.3742,40.2774,40.3189,1041300.0
2011-07-05 09:30:00,58.18,58.25,57.68,57.81,519600.0,40.2497,40.2981,39.9038,39.9937,519600.0
2011-07-05 10:00:00,57.81,58.08,57.79,58.03,313400.0,39.9937,40.1805,39.9799,40.1459,313400.0
2011-07-05 10:30:00,58.02,58.05,57.9,57.94,465900.0,40.139,40.1598,40.056,40.0837,465900.0
2011-07-05 11:00:00,57.94,57.95,57.85,57.89,209400.0,40.0837,40.0906,40.0214,40.0491,209400.0
2011-07-05 11:30:00,57.88,57.96,57.88,57.95,277100.0,40.0422,40.0975,40.0422,40.0906,277100.0
2011-07-05 12:00:00,57.94,57.95,57.87,57.91,220500.0,40.0837,40.0906,40.0352,40.0629,220500.0
2011-07-05 12:30:00,57.9,57.93,57.78,57.78,182400.0,40.056,40.0767,39.973,39.973,182400.0
2011-07-05 13:00:00,57.79,57.79,57.71,57.75,177600.0,39.9799,39.9799,39.9245,39.9522,177600.0
2011-07-05 13:30:00,57.75,57.9,57.74,57.9,131300.0,39.9522,40.056,39.9453,40.056,131300.0
2011-07-05 14:00:00,57.89,57.92,57.79,57.8,290600.0,40.0491,40.0698,39.9799,39.9868,290600.0
2011-07-05 14:30:00,57.79,57.87,57.75,57.83,207600.0,39.9799,40.0352,39.9522,40.0076,207600.0
2011-07-05 15:00:00,57.83,57.93,57.8,57.93,373000.0,40.0076,40.0767,39.9868,40.0767,373000.0
2011-07-05 15:30:00,57.93,57.94,57.83,57.93,743200.0,40.0767,40.0837,40.0076,40.0767,743200.0
2011-07-06 09:30:00,57.99,58.14,57.64,57.7,682800.0,40.1183,40.222,39.8761,39.9176,682800.0
2011-07-06 10:00:00,57.7,57.8,57.59,57.65,457400.0,39.9176,39.9868,39.8415,39.883,457400.0
2011-07-06 10:30:00,57.64,57.71,57.53,57.65,331500.0,39.8761,39.9245,39.8,39.883,331500.0
2011-07-06 11:00:00,57.66,57.9,57.62,57.81,285900.0,39.89,40.056,39.8623,39.9937,285900.0
2011-07-06 11:30:00,57.8,57.84,57.73,57.76,267100.0,39.9868,40.0145,39.9384,39.9591,267100.0
2011-07-06 12:00:00,57.77,57.79,57.67,57.77,184900.0,39.9661,39.9799,39.8969,39.9661,184900.0
2011-07-06 12:30:00,57.77,57.86,57.75,57.85,130200.0,39.9661,40.0283,39.9522,40.0214,130200.0
2011-07-06 13:00:00,57.86,57.86,57.68,57.68,171700.0,40.0283,40.0283,39.9038,39.9038,171700.0
2011-07-06 13:30:00,57.68,57.75,57.67,57.74,180900.0,39.9038,39.9522,39.8969,39.9453,180900.0
2011-07-06 14:00:00,57.74,57.82,57.7,57.77,210200.0,39.9453,40.0006,39.9176,39.9661,210200.0
2011-07-06 14:30:00,57.76,57.8,57.69,57.72,192500.0,39.9591,39.9868,39.9107,39.9315,192500.0
2011-07-06 15:00:00,57.71,57.77,57.61,57.66,350900.0,39.9245,39.9661,39.8554,39.89,350900.0
2011-07-06 15:30:00,57.66,57.78,57.59,57.7,1119200.0,39.89,39.973,39.8415,39.9176,1119200.0
2011-07-07 09:30:00,58.17,58.3,57.54,57.77,602600.0,40.2428,40.3327,39.8069,39.9661,602600.0
2011-07-07 10:00:00,57.76,57.81,57.71,57.76,384000.0,39.9591,39.9937,39.9245,39.9591,384000.0
2011-07-07 10:30:00,57.77,57.84,57.64,57.8,477300.0,39.9661,40.0145,39.8761,39.9868,477300.0
2011-07-07 11:00:00,57.79,57.86,57.77,57.82,211600.0,39.9799,40.0283,39.9661,40.0006,211600.0
2011-07-07 11:30:00,57.82,57.83,57.76,57.79,164500.0,40.0006,40.0076,39.9591,39.9799,164500.0
2011-07-07 12:00:00,57.8,57.81,57.66,57.66,424900.0,39.9868,39.9937,39.89,39.89,424900.0
2011-07-07 12:30:00,57.67,57.76,57.62,57.75,201900.0,39.8969,39.9591,39.8623,39.9522,201900.0
2011-07-07 13:00:00,57.74,57.81,57.73,57.79,223000.0,39.9453,39.9937,39.9384,39.9799,223000.0
2011-07-07 13:30:00,57.79,57.84,57.75,57.81,406300.0,39.9799,40.0145,39.9522,39.9937,406300.0
2011-07-07 14:00:00,57.8,57.93,57.8,57.89,480800.0,39.9868,40.0767,39.9868,40.0491,480800.0
2011-07-07 14:30:00,57.9,58.0,57.89,57.95,456100.0,40.056,40.1252,40.0491,40.0906,456100.0
2011-07-07 15:00:00,57.95,57.95,57.87,57.91,410400.0,40.0906,40.0906,40.0352,40.0629,410400.0
2011-07-07 15:30:00,57.91,57.92,57.81,57.9,1068800.0,40.0629,40.0698,39.9937,40.056,1068800.0
2011-07-08 09:30:00,57.76,58.3,57.73,57.8,642000.0,39.9591,40.3327,39.9384,39.9868,642000.0
2011-07-08 10:00:00,57.81,57.95,57.72,57.79,316300.0,39.9937,40.0906,39.9315,39.9799,316300.0
2011-07-08 10:30:00,57.79,57.81,57.51,57.55,273800.0,39.9799,39.9937,39.7862,39.8139,273800.0
2011-07-08 11:00:00,57.55,57.55,57.4,57.47,344000.0,39.8139,39.8139,39.7101,39.7585,344000.0
2011-07-08 11:30:00,57.47,57.7,57.45,57.68,199300.0,39.7585,39.9176,39.7447,39.9038,199300.0
2011-07-08 12:00:00,57.68,57.75,57.52,57.53,112200.0,39.9038,39.9522,39.7931,39.8,112200.0
2011-07-08 12:30:00,57.53,57.62,57.49,57.56,129900.0,39.8,39.8623,39.7723,39.8208,129900.0
2011-07-08 13:00:00,57.55,57.55,57.45,57.5,125000.0,39.8139,39.8139,39.7447,39.7793,125000.0
2011-07-08 13:30:00,57.5,57.59,57.48,57.49,165600.0,39.7793,39.8415,39.7654,39.7723,165600.0
2011-07-08 14:00:00,57.49,57.55,57.36,57.41,227900.0,39.7723,39.8139,39.6824,39.717,227900.0
2011-07-08 14:30:00,57.42,57.53,57.42,57.47,174000.0,39.7239,39.8,39.7239,39.7585,174000.0
2011-07-08 15:00:00,57.48,57.55,57.43,57.51,266600.0,39.7654,39.8139,39.7308,39.7862,266600.0
2011-07-08 15:30:00,57.52,57.64,57.5,57.64,768100.0,39.7931,39.8761,39.7793,39.8761,768100.0
2011-07-11 09:30:00,57.21,57.5,57.05,57.15,389000.0,39.5786,39.7793,39.4679,39.5371,389000.0
2011-07-11 10:00:00,57.16,57.23,56.93,56.97,348800.0,39.544,39.5925,39.3849,39.4126,348800.0
2011-07-11 10:30:00,56.97,57.11,56.92,56.93,360500.0,39.4126,39.5095,39.378,39.3849,360500.0
2011-07-11 11:00:00,56.93,56.97,56.83,56.96,165300.0,39.3849,39.4126,39.3157,39.4057,165300.0
2011-07-11 11:30:00,56.97,57.01,56.93,57.0,188700.0,39.4126,39.4403,39.3849,39.4334,188700.0
2011-07-11 12:00:00,56.99,57.02,56.93,56.99,108700.0,39.4264,39.4472,39.3849,39.4264,108700.0
2011-07-11 12:30:00,56.98,57.0,56.88,56.91,166000.0,39.4195,39.4334,39.3503,39.3711,166000.0
2011-07-11 13:00:00,56.9,56.91,56.73,56.76,171500.0,39.3642,39.3711,39.2466,39.2673,171500.0
2011-07-11 13:30:00,56.75,56.83,56.72,56.83,131600.0,39.2604,39.3157,39.2396,39.3157,131600.0
2011-07-11 14:00:00,56.83,56.92,56.77,56.8,242100.0,39.3157,39.378,39.2742,39.295,242100.0
2011-07-11 14:30:00,56.79,56.79,56.66,56.7,217200.0,39.2881,39.2881,39.1981,39.2258,217200.0
2011-07-11 15:00:00,56.71,56.81,56.69,56.79,256700.0,39.2327,39.3019,39.2189,39.2881,256700.0
2011-07-11 15:30:00,56.79,56.93,56.72,56.91,1027600.0,39.2881,39.3849,39.2396,39.3711,1027600.0
2011-07-12 09:30:00,57.2,57.29,57.04,57.2,465700.0,39.5717,39.634,39.461,39.5717,465700.0
2011-07-12 10:00:00,57.2,57.23,57.04,57.19,338700.0,39.5717,39.5925,39.461,39.5648,338700.0
2011-07-12 10:30:00,57.2,57.24,57.01,57.13,308600.0,39.5717,39.5994,39.4403,39.5233,308600.0
2011-07-12 11:00:00,57.14,57.2,57.01,57.07,168900.0,39.5302,39.5717,39.4403,39.4818,168900.0
2011-07-12 11:30:00,57.06,57.1,56.94,57.0,202100.0,39.4749,39.5025,39.3918,39.4334,202100.0
2011-07-12 12:00:00,57.0,57.12,56.96,57.01,114500.0,39.4334,39.5164,39.4057,39.4403,114500.0
2011-07-12 12:30:00,57.01,57.07,56.97,57.07,94600.0,39.4403,39.4818,39.4126,39.4818,94600.0
2011-07-12 13:00:00,57.07,57.15,56.93,56.95,141500.0,39.4818,39.5371,39.3849,39.3988,141500.0
2011-07-12 13:30:00,56.95,57.01,56.91,56.98,109200.0,39.3988,39.4403,39.3711,39.4195,109200.0
2011-07-12 14:00:00,56.97,57.24,56.94,57.18,328300.0,39.4126,39.5994,39.3918,39.5579,328300.0
2011-07-12 14:30:00,57.19,57.2,57.1,57.13,230900.0,39.5648,39.5717,39.5025,39.5233,230900.0
2011-07-12 15:00:00,57.13,57.17,56.95,57.08,376000.0,39.5233,39.551,39.3988,39.4887,376000.0
2011-07-12 15:30:00,57.07,57.1,56.84,56.9,605300.0,39.4818,39.5025,39.3227,39.3642,605300.0
2011-07-13 09:30:00,56.98,57.09,56.84,56.96,375100.0,39.4195,39.4956,39.3227,39.4057,375100.0
2011-07-13 10:00:00,56.96,57.23,56.93,57.17,310900.0,39.4057,39.5925,39.3849,39.551,310900.0
2011-07-13 10:30:00,57.18,57.23,57.08,57.13,255900.0,39.5579,39.5925,39.4887,39.5233,255900.0
2011-07-13 11:00:00,57.14,57.16,56.94,56.99,281600.0,39.5302,39.544,39.3918,39.4264,281600.0
2011-07-13 11:30:00,56.98,56.98,56.66,56.69,380800.0,39.4195,39.4195,39.1981,39.2189,380800.0
2011-07-13 12:00:00,56.69,56.76,56.65,56.75,200000.0,39.2189,39.2673,39.1912,39.2604,200000.0
2011-07-13 12:30:00,56.75,56.81,56.68,56.76,185100.0,39.2604,39.3019,39.212,39.2673,185100.0
2011-07-13 13:00:00,56.75,56.77,56.65,56.7,121600.0,39.2604,39.2742,39.1912,39.2258,121600.0
2011-07-13 13:30:00,56.71,56.73,56.64,56.66,143200.0,39.2327,39.2466,39.1843,39.1981,143200.0
2011-07-13 14:00:00,56.66,56.7,56.62,56.67,189700.0,39.1981,39.2258,39.1705,39.2051,189700.0
2011-07-13 14:30:00,56.67,56.74,56.64,56.67,165500.0,39.2051,39.2535,39.1843,39.2051,165500.0
2011-07-13 15:00:00,56.67,56.73,56.43,56.53,385300.0,39.2051,39.2466,39.039,39.1082,385300.0
2011-07-13 15:30:00,56.54,56.67,56.35,56.6,1160800.0,39.1151,39.2051,38.9837,39.1566,1160800.0
2011-07-14 09:30:00,56.56,56.6,56.1,56.38,880500.0,39.129,39.1566,38.8107,39.0044,880500.0
2011-07-14 10:00:00,56.38,56.5,56.16,56.32,611100.0,39.0044,39.0875,38.8522,38.9629,611100.0
2011-07-14 10:30:00,56.33,56.38,55.97,55.99,480600.0,38.9698,39.0044,38.7208,38.7346,480600.0
2011-07-14 11:00:00,55.99,56.07,55.82,55.89,430000.0,38.7346,38.79,38.617,38.6654,430000.0
2011-07-14 11:30:00,55.89,55.92,55.69,55.84,456000.0,38.6654,38.6862,38.5271,38.6309,456000.0
2011-07-14 12:00:00,55.85,55.89,55.71,55.82,495400.0,38.6378,38.6654,38.5409,38.617,495400.0
2011-07-14 12:30:00,55.83,55.89,55.7,55.71,447200.0,38.6239,38.6654,38.534,38.5409,447200.0
2011-07-14 13:00:00,55.71,55.75,55.58,55.66,443600.0,38.5409,38.5686,38.451,38.5063,443600.0
2011-07-14 13:30:00,55.66,55.86,55.63,55.85,498900.0,38.5063,38.6447,38.4856,38.6378,498900.0
2011-07-14 14:00:00,55.85,55.91,55.67,55.7,355900.0,38.6378,38.6793,38.5132,38.534,355900.0
2011-07-14 14:30:00,55.71,55.8,55.68,55.79,221800.0,38.5409,38.6032,38.5202,38.5963,221800.0
2011-07-14 15:00:00,55.8,55.82,55.66,55.72,345300.0,38.6032,38.617,38.5063,38.5478,345300.0
2011-07-14 15:30:00,55.71,55.73,55.49,55.68,1181300.0,38.5409,38.5548,38.3887,38.5202,1181300.0
2011-07-15 09:30:00,55.37,55.42,54.88,55.01,1519400.0,38.3057,38.3403,37.9667,38.0566,1519400.0
2011-07-15 10:00:00,55.01,55.4,54.82,55.15,837400.0,38.0566,38.3265,37.9252,38.1535,837400.0
2011-07-15 10:30:00,55.15,55.3,55.11,55.25,418200.0,38.1535,38.2573,38.1258,38.2227,418200.0
2011-07-15 11:00:00,55.25,55.32,55.02,55.04,360200.0,38.2227,38.2711,38.0636,38.0774,360200.0
2011-07-15 11:30:00,55.04,55.07,55.0,55.01,630400.0,38.0774,38.0982,38.0497,38.0566,630400.0
2011-07-15 12:00:00,55.02,55.07,54.91,54.96,294600.0,38.0636,38.0982,37.9875,38.0221,294600.0
2011-07-15 12:30:00,54.97,54.99,54.89,54.91,225700.0,38.029,38.0428,37.9736,37.9875,225700.0
2011-07-15 13:00:00,54.9,54.97,54.82,54.95,132200.0,37.9805,38.029,37.9252,38.0151,132200.0
2011-07-15 13:30:00,54.95,55.01,54.89,54.91,173600.0,38.0151,38.0566,37.9736,37.9875,173600.0
2011-07-15 14:00:00,54.91,54.98,54.82,54.83,927800.0,37.9875,38.0359,37.9252,37.9321,927800.0
2011-07-15 14:30:00,54.82,55.01,54.75,55.01,464600.0,37.9252,38.0566,37.8768,38.0566,464600.0
2011-07-15 15:00:00,55.01,55.11,55.0,55.09,1042800.0,38.0566,38.1258,38.0497,38.112,1042800.0
2011-07-15 15:30:00,55.09,55.12,54.98,55.04,1666100.0,38.112,38.1327,38.0359,38.0774,1666100.0
2011-07-18 09:30:00,55.18,55.26,54.88,55.08,887500.0,38.1743,38.2296,37.9667,38.1051,887500.0
2011-07-18 10:00:00,55.08,55.17,54.67,54.76,555400.0,38.1051,38.1673,37.8214,37.8837,555400.0
2011-07-18 10:30:00,54.76,54.83,54.7,54.81,673600.0,37.8837,37.9321,37.8422,37.9183,673600.0
2011-07-18 11:00:00,54.8,54.82,54.7,54.71,381800.0,37.9114,37.9252,37.8422,37.8491,381800.0
2011-07-18 11:30:00,54.7,54.71,54.38,54.39,365300.0,37.8422,37.8491,37.6208,37.6277,365300.0
2011-07-18 12:00:00,54.4,54.7,54.36,54.69,299400.0,37.6346,37.8422,37.607,37.8353,299400.0
2011-07-18 12:30:00,54.69,54.69,54.47,54.47,181300.0,37.8353,37.8353,37.6831,37.6831,181300.0
2011-07-18 13:00:00,54.48,54.48,54.31,54.37,325000.0,37.69,37.69,37.5724,37.6139,325000.0
2011-07-18 13:30:00,54.38,54.45,54.37,54.42,288800.0,37.6208,37.6692,37.6139,37.6485,288800.0
2011-07-18 14:00:00,54.42,54.48,54.38,54.41,215900.0,37.6485,37.69,37.6208,37.6416,215900.0
2011-07-18 14:30:00,54.4,54.55,54.39,54.5,357000.0,37.6346,37.7384,37.6277,37.7038,357000.0
2011-07-18 15:00:00,54.5,54.62,54.49,54.55,242800.0,37.7038,37.7868,37.6969,37.7384,242800.0
2011-07-18 15:30:00,54.55,54.69,54.53,54.67,932000.0,37.7384,37.8353,37.7246,37.8214,932000.0
2011-07-19 09:30:00,55.01,55.3,54.87,54.92,606100.0,38.0566,38.2573,37.9598,37.9944,606100.0
2011-07-19 10:00:00,54.93,55.23,54.87,55.2,310700.0,38.0013,38.2088,37.9598,38.1881,310700.0
2011-07-19 10:30:00,55.21,55.25,55.09,55.11,324600.0,38.195,38.2227,38.112,38.1258,324600.0
2011-07-19 11:00:00,55.12,55.13,54.95,54.95,322900.0,38.1327,38.1397,38.0151,38.0151,322900.0
2011-07-19 11:30:00,54.95,55.01,54.87,54.99,147000.0,38.0151,38.0566,37.9598,38.0428,147000.0
2011-07-19 12:00:00,54.98,55.07,54.97,55.06,104800.0,38.0359,38.0982,38.029,38.0912,104800.0
2011-07-19 12:30:00,55.07,55.18,55.05,55.12,146900.0,38.0982,38.1743,38.0843,38.1327,146900.0
2011-07-19 13:00:00,55.13,55.14,55.01,55.13,207700.0,38.1397,38.1466,38.0566,38.1397,207700.0
2011-07-19 13:30:00,55.12,55.28,55.08,55.14,283400.0,38.1327,38.2434,38.1051,38.1466,283400.0
2011-07-19 14:00:00,55.14,55.25,55.1,55.24,187700.0,38.1466,38.2227,38.1189,38.2158,187700.0
2011-07-19 14:30:00,55.25,55.49,55.22,55.45,275000.0,38.2227,38.3887,38.2019,38.361,275000.0
2011-07-19 15:00:00,55.45,55.51,55.31,55.33,383000.0,38.361,38.4026,38.2642,38.278,383000.0
2011-07-19 15:30:00,55.34,55.41,55.23,55.25,1048600.0,38.2849,38.3334,38.2088,38.2227,1048600.0
2011-07-20 09:30:00,55.44,55.45,55.14,55.26,442900.0,38.3541,38.361,38.1466,38.2296,442900.0
2011-07-20 10:00:00,55.25,55.42,54.99,55.13,381000.0,38.2227,38.3403,38.0428,38.1397,381000.0
2011-07-20 10:30:00,55.14,55.23,55.11,55.16,214100.0,38.1466,38.2088,38.1258,38.1604,214100.0
2011-07-20 11:00:00,55.16,55.29,55.14,55.26,263900.0,38.1604,38.2504,38.1466,38.2296,263900.0
2011-07-20 11:30:00,55.25,55.26,55.11,55.12,222700.0,38.2227,38.2296,38.1258,38.1327,222700.0
2011-07-20 12:00:00,55.12,55.14,55.07,55.13,204300.0,38.1327,38.1466,38.0982,38.1397,204300.0
2011-07-20 12:30:00,55.14,55.28,55.12,55.21,156400.0,38.1466,38.2434,38.1327,38.195,156400.0
2011-07-20 13:00:00,55.21,55.35,55.19,55.29,111700.0,38.195,38.2919,38.1812,38.2504,111700.0
2011-07-20 13:30:00,55.29,55.3,55.25,55.25,231700.0,38.2504,38.2573,38.2227,38.2227,231700.0
2011-07-20 14:00:00,55.25,55.26,55.14,55.19,238200.0,38.2227,38.2296,38.1466,38.1812,238200.0
2011-07-20 14:30:00,55.19,55.27,54.99,55.01,266500.0,38.1812,38.2365,38.0428,38.0566,266500.0
2011-07-20 15:00:00,55.01,55.08,54.93,54.95,321600.0,38.0566,38.1051,38.0013,38.0151,321600.0
2011-07-20 15:30:00,54.94,55.03,54.93,54.98,674700.0,38.0082,38.0705,38.0013,38.0359,674700.0
2011-07-21 09:30:00,55.33,55.54,55.02,55.52,358300.0,38.278,38.4233,38.0636,38.4095,358300.0
2011-07-21 10:00:00,55.51,55.9,55.48,55.89,437400.0,38.4026,38.6724,38.3818,38.6654,437400.0
2011-07-21 10:30:00,55.88,55.92,55.79,55.85,196300.0,38.6585,38.6862,38.5963,38.6378,196300.0
2011-07-21 11:00:00,55.84,55.9,55.54,55.57,269100.0,38.6309,38.6724,38.4233,38.4441,269100.0
2011-07-21 11:30:00,55.57,55.7,55.52,55.68,281900.0,38.4441,38.534,38.4095,38.5202,281900.0
2011-07-21 12:00:00,55.69,55.74,55.58,55.65,221700.0,38.5271,38.5617,38.451,38.4994,221700.0
2011-07-21 12:30:00,55.64,55.74,55.58,55.65,398100.0,38.4925,38.5617,38.451,38.4994,398100.0
2011-07-21 13:00:00,55.65,55.76,55.62,55.74,241600.0,38.4994,38.5755,38.4787,38.5617,241600.0
2011-07-21 13:30:00,55.75,55.76,55.64,55.7,131300.0,38.5686,38.5755,38.4925,38.534,131300.0
2011-07-21 14:00:00,55.7,55.7,55.59,55.61,166800.0,38.534,38.534,38.4579,38.4717,166800.0
2011-07-21 14:30:00,55.62,55.75,55.6,55.64,283200.0,38.4787,38.5686,38.4648,38.4925,283200.0
2011-07-21 15:00:00,55.64,55.65,55.47,55.54,468600.0,38.4925,38.4994,38.3749,38.4233,468600.0
2011-07-21 15:30:00,55.53,55.55,55.43,55.48,800500.0,38.4164,38.4302,38.3472,38.3818,800500.0
2011-07-22 09:30:00,55.4,55.46,55.16,55.28,300000.0,38.3265,38.368,38.1604,38.2434,300000.0
2011-07-22 10:00:00,55.28,55.38,55.02,55.05,186700.0,38.2434,38.3126,38.0636,38.0843,186700.0
2011-07-22 10:30:00,55.04,55.22,55.01,55.17,145900.0,38.0774,38.2019,38.0566,38.1673,145900.0
2011-07-22 11:00:00,55.18,55.32,55.09,55.09,141500.0,38.1743,38.2711,38.112,38.112,141500.0
2011-07-22 11:30:00,55.09,55.19,55.05,55.1,131500.0,38.112,38.1812,38.0843,38.1189,131500.0
2011-07-22 12:00:00,55.1,55.22,55.06,55.2,219600.0,38.1189,38.2019,38.0912,38.1881,219600.0
2011-07-22 12:30:00,55.2,55.24,55.15,55.21,194700.0,38.1881,38.2158,38.1535,38.195,194700.0
2011-07-22 13:00:00,55.22,55.25,55.12,55.24,139800.0,38.2019,38.2227,38.1327,38.2158,139800.0
2011-07-22 13:30:00,55.25,55.3,55.17,55.23,142600.0,38.2227,38.2573,38.1673,38.2088,142600.0
2011-07-22 14:00:00,55.23,55.25,55.11,55.14,163700.0,38.2088,38.2227,38.1258,38.1466,163700.0
2011-07-22 14:30:00,55.15,55.24,55.09,55.19,214900.0,38.1535,38.2158,38.112,38.1812,214900.0
2011-07-22 15:00:00,55.2,55.22,55.08,55.09,216000.0,38.1881,38.2019,38.1051,38.112,216000.0
2011-07-22 15:30:00,55.09,55.26,55.07,55.22,683900.0,38.112,38.2296,38.0982,38.2019,683900.0
2011-07-25 09:30:00,55.22,55.34,54.71,54.86,326000.0,38.2019,38.2849,37.8491,37.9529,326000.0
2011-07-25 10:00:00,54.85,55.04,54.85,55.03,266300.0,37.946,38.0774,37.946,38.0705,266300.0
2011-07-25 10:30:00,55.03,55.14,55.0,55.08,200200.0,38.0705,38.1466,38.0497,38.1051,200200.0
2011-07-25 11:00:00,55.08,55.13,55.0,55.07,245500.0,38.1051,38.1397,38.0497,38.0982,245500.0
2011-07-25 11:30:00,55.07,55.15,55.05,55.08,144200.0,38.0982,38.1535,38.0843,38.1051,144200.0
2011-07-25 12:00:00,55.08,55.13,55.0,55.11,135200.0,38.1051,38.1397,38.0497,38.1258,135200.0
2011-07-25 12:30:00,55.11,55.29,55.08,55.27,162000.0,38.1258,38.2504,38.1051,38.2365,162000.0
2011-07-25 13:00:00,55.26,55.36,55.22,55.24,143600.0,38.2296,38.2988,38.2019,38.2158,143600.0
2011-07-25 13:30:00,55.25,55.25,55.1,55.13,88900.0,38.2227,38.2227,38.1189,38.1397,88900.0
2011-07-25 14:00:00,55.13,55.22,55.08,55.14,123100.0,38.1397,38.2019,38.1051,38.1466,123100.0
2011-07-25 14:30:00,55.15,55.16,55.03,55.11,168800.0,38.1535,38.1604,38.0705,38.1258,168800.0
2011-07-25 15:00:00,55.11,55.13,55.0,55.03,290100.0,38.1258,38.1397,38.0497,38.0705,290100.0
2011-07-25 15:30:00,55.03,55.06,54.9,54.94,544400.0,38.0705,38.0912,37.9805,38.0082,544400.0
2011-07-26 09:30:00,54.77,54.84,54.42,54.53,359400.0,37.8906,37.939,37.6485,37.7246,359400.0
2011-07-26 10:00:00,54.55,54.68,54.51,54.59,398600.0,37.7384,37.8284,37.7107,37.7661,398600.0
2011-07-26 10:30:00,54.57,54.72,54.52,54.72,331500.0,37.7523,37.856,37.7177,37.856,331500.0
2011-07-26 11:00:00,54.71,54.75,54.62,54.62,136400.0,37.8491,37.8768,37.7868,37.7868,136400.0
2011-07-26 11:30:00,54.61,54.69,54.6,54.66,179100.0,37.7799,37.8353,37.773,37.8145,179100.0
2011-07-26 12:00:00,54.66,54.73,54.63,54.7,186700.0,37.8145,37.8629,37.7938,37.8422,186700.0
2011-07-26 12:30:00,54.69,54.76,54.67,54.76,147500.0,37.8353,37.8837,37.8214,37.8837,147500.0
2011-07-26 13:00:00,54.76,54.77,54.63,54.7,107000.0,37.8837,37.8906,37.7938,37.8422,107000.0
2011-07-26 13:30:00,54.7,54.77,54.68,54.75,91900.0,37.8422,37.8906,37.8284,37.8768,91900.0
2011-07-26 14:00:00,54.75,54.92,54.74,54.9,203800.0,37.8768,37.9944,37.8699,37.9805,203800.0
2011-07-26 14:30:00,54.89,54.99,54.88,54.96,260900.0,37.9736,38.0428,37.9667,38.0221,260900.0
2011-07-26 15:00:00,54.96,55.07,54.96,55.03,423700.0,38.0221,38.0982,38.0221,38.0705,423700.0
2011-07-26 15:30:00,55.02,55.03,54.68,54.7,1077500.0,38.0636,38.0705,37.8284,37.8422,1077500.0
2011-07-27 09:30:00,54.5,54.95,54.41,54.5,550600.0,37.7038,38.0151,37.6416,37.7038,550600.0
2011-07-27 10:00:00,54.51,54.53,54.19,54.21,428500.0,37.7107,37.7246,37.4894,37.5032,428500.0
2011-07-27 10:30:00,54.21,54.26,54.02,54.16,427900.0,37.5032,37.5378,37.3718,37.4686,427900.0
2011-07-27 11:00:00,54.16,54.28,54.06,54.27,216600.0,37.4686,37.5516,37.3994,37.5447,216600.0
2011-07-27 11:30:00,54.28,54.32,54.05,54.07,232500.0,37.5516,37.5793,37.3925,37.4063,232500.0
2011-07-27 12:00:00,54.07,54.09,53.91,54.01,229800.0,37.4063,37.4202,37.2957,37.3648,229800.0
2011-07-27 12:30:00,54.01,54.16,53.99,54.1,198200.0,37.3648,37.4686,37.351,37.4271,198200.0
2011-07-27 13:00:00,54.11,54.12,53.9,53.93,170000.0,37.434,37.4409,37.2887,37.3095,170000.0
2011-07-27 13:30:00,53.93,54.04,53.9,53.98,184000.0,37.3095,37.3856,37.2887,37.3441,184000.0
2011-07-27 14:00:00,53.97,54.04,53.73,53.73,333600.0,37.3372,37.3856,37.1711,37.1711,333600.0
2011-07-27 14:30:00,53.73,53.86,53.61,53.85,495200.0,37.1711,37.2611,37.0881,37.2541,495200.0
2011-07-27 15:00:00,53.85,53.89,53.66,53.77,433500.0,37.2541,37.2818,37.1227,37.1988,433500.0
2011-07-27 15:30:00,53.78,53.94,53.75,53.8,1812800.0,37.2057,37.3164,37.185,37.2196,1812800.0
2011-07-28 09:30:00,53.64,54.32,53.51,54.21,374800.0,37.1089,37.5793,37.0189,37.5032,374800.0
2011-07-28 10:00:00,54.21,54.36,54.05,54.22,304200.0,37.5032,37.607,37.3925,37.5101,304200.0
2011-07-28 10:30:00,54.22,54.36,54.05,54.34,326400.0,37.5101,37.607,37.3925,37.5931,326400.0
2011-07-28 11:00:00,54.34,54.62,54.3,54.56,334200.0,37.5931,37.7868,37.5655,37.7453,334200.0
2011-07-28 11:30:00,54.56,54.65,54.46,54.57,276700.0,37.7453,37.8076,37.6762,37.7523,276700.0
2011-07-28 12:00:00,54.55,54.6,54.19,54.22,344400.0,37.7384,37.773,37.4894,37.5101,344400.0
2011-07-28 12:30:00,54.21,54.44,54.18,54.37,335400.0,37.5032,37.6623,37.4824,37.6139,335400.0
2011-07-28 13:00:00,54.38,54.43,54.21,54.29,220400.0,37.6208,37.6554,37.5032,37.5585,220400.0
2011-07-28 13:30:00,54.29,54.4,54.24,54.31,165400.0,37.5585,37.6346,37.524,37.5724,165400.0
2011-07-28 14:00:00,54.31,54.31,54.07,54.11,403300.0,37.5724,37.5724,37.4063,37.434,403300.0
2011-07-28 14:30:00,54.12,54.12,53.87,53.88,464000.0,37.4409,37.4409,37.268,37.2749,464000.0
2011-07-28 15:00:00,53.89,53.89,53.43,53.43,791500.0,37.2818,37.2818,36.9636,36.9636,791500.0
2011-07-28 15:30:00,53.42,53.56,53.33,53.43,1484600.0,36.9567,37.0535,36.8944,36.9636,1484600.0
2011-07-29 09:30:00,54.73,54.91,53.05,53.49,1223300.0,37.8629,37.9875,36.7007,37.0051,1223300.0
2011-07-29 10:00:00,53.49,54.09,53.48,53.83,1020800.0,37.0051,37.4202,36.9982,37.2403,1020800.0
2011-07-29 10:30:00,53.83,54.32,53.68,54.29,633100.0,37.2403,37.5793,37.1365,37.5585,633100.0
2011-07-29 11:00:00,54.28,54.52,54.24,54.33,736500.0,37.5516,37.7177,37.524,37.5862,736500.0
2011-07-29 11:30:00,54.33,54.36,54.14,54.34,343700.0,37.5862,37.607,37.4548,37.5931,343700.0
2011-07-29 12:00:00,54.34,54.39,54.1,54.12,287500.0,37.5931,37.6277,37.4271,37.4409,287500.0
2011-07-29 12:30:00,54.12,54.17,54.0,54.08,305100.0,37.4409,37.4755,37.3579,37.4133,305100.0
2011-07-29 13:00:00,54.08,54.25,54.02,54.24,281100.0,37.4133,37.5309,37.3718,37.524,281100.0
2011-07-29 13:30:00,54.24,54.59,54.21,54.42,413200.0,37.524,37.7661,37.5032,37.6485,413200.0
2011-07-29 14:00:00,54.42,54.49,54.34,54.45,339100.0,37.6485,37.6969,37.5931,37.6692,339100.0
2011-07-29 14:30:00,54.45,54.77,54.44,54.7,540400.0,37.6692,37.8906,37.6623,37.8422,540400.0
2011-07-29 15:00:00,54.7,55.2,54.7,55.08,921300.0,37.8422,38.1881,37.8422,38.1051,921300.0
2011-07-29 15:30:00,55.07,55.15,54.69,54.69,1527600.0,38.0982,38.1535,37.8353,37.8353,1527600.0
2011-08-01 09:30:00,55.02,55.28,54.51,54.55,1065900.0,38.0636,38.2434,37.7107,37.7384,1065900.0
2011-08-01 10:00:00,54.55,54.55,53.72,53.76,1029100.0,37.7384,37.7384,37.1642,37.1919,1029100.0
2011-08-01 10:30:00,53.78,53.95,53.7,53.82,629200.0,37.2057,37.3233,37.1504,37.2334,629200.0
2011-08-01 11:00:00,53.82,53.84,53.38,53.55,705000.0,37.2334,37.2472,36.929,37.0466,705000.0
2011-08-01 11:30:00,53.55,53.57,53.11,53.17,481600.0,37.0466,37.0604,36.7422,36.7837,481600.0
2011-08-01 12:00:00,53.16,53.37,53.05,53.21,511500.0,36.7768,36.9221,36.7007,36.8114,511500.0
2011-08-01 12:30:00,53.21,53.29,53.05,53.27,353000.0,36.8114,36.8667,36.7007,36.8529,353000.0
2011-08-01 13:00:00,53.27,53.38,53.24,53.35,266900.0,36.8529,36.929,36.8321,36.9082,266900.0
2011-08-01 13:30:00,53.35,53.57,53.35,53.5,317600.0,36.9082,37.0604,36.9082,37.012,317600.0
2011-08-01 14:00:00,53.5,53.5,53.28,53.33,331900.0,37.012,37.012,36.8598,36.8944,331900.0
2011-08-01 14:30:00,53.33,53.71,53.33,53.66,473800.0,36.8944,37.1573,36.8944,37.1227,473800.0
2011-08-01 15:00:00,53.66,53.82,53.65,53.77,471500.0,37.1227,37.2334,37.1158,37.1988,471500.0
2011-08-01 15:30:00,53.77,53.98,53.65,53.75,1485700.0,37.1988,37.3441,37.1158,37.185,1485700.0
2011-08-02 09:30:00,53.39,54.07,53.39,53.97,542900.0,36.9359,37.4063,36.9359,37.3372,542900.0
2011-08-02 10:00:00,53.96,54.25,53.9,54.16,689500.0,37.3302,37.5309,37.2887,37.4686,689500.0
2011-08-02 10:30:00,54.15,54.21,53.92,53.96,608100.0,37.4617,37.5032,37.3026,37.3302,608100.0
2011-08-02 11:00:00,53.97,53.99,53.74,53.85,391000.0,37.3372,37.351,37.178,37.2541,391000.0
2011-08-02 11:30:00,53.85,53.9,53.75,53.86,397800.0,37.2541,37.2887,37.185,37.2611,397800.0
2011-08-02 12:00:00,53.87,53.96,53.84,53.91,241700.0,37.268,37.3302,37.2472,37.2957,241700.0
2011-08-02 12:30:00,53.91,53.97,53.74,53.77,479000.0,37.2957,37.3372,37.178,37.1988,479000.0
2011-08-02 13:00:00,53.78,53.95,53.75,53.86,252900.0,37.2057,37.3233,37.185,37.2611,252900.0
2011-08-02 13:30:00,53.86,53.86,53.54,53.57,515400.0,37.2611,37.2611,37.0397,37.0604,515400.0
2011-08-02 14:00:00,53.57,53.85,53.56,53.73,294900.0,37.0604,37.2541,37.0535,37.1711,294900.0
2011-08-02 14:30:00,53.72,53.91,53.65,53.87,263200.0,37.1642,37.2957,37.1158,37.268,263200.0
2011-08-02 15:00:00,53.86,53.9,53.58,53.65,713000.0,37.2611,37.2887,37.0674,37.1158,713000.0
2011-08-02 15:30:00,53.65,53.67,53.21,53.32,1313800.0,37.1158,37.1296,36.8114,36.8875,1313800.0
2011-08-03 09:30:00,53.26,53.43,53.12,53.15,704800.0,36.846,36.9636,36.7491,36.7699,704800.0
2011-08-03 10:00:00,53.16,53.28,52.67,52.81,735100.0,36.7768,36.8598,36.4378,36.5347,735100.0
2011-08-03 10:30:00,52.81,52.83,52.35,52.68,804600.0,36.5347,36.5485,36.2164,36.4447,804600.0
2011-08-03 11:00:00,52.66,52.97,52.53,52.84,560500.0,36.4309,36.6454,36.341,36.5554,560500.0
2011-08-03 11:30:00,52.84,52.86,52.53,52.68,381400.0,36.5554,36.5693,36.341,36.4447,381400.0
2011-08-03 12:00:00,52.68,52.7,52.52,52.62,324200.0,36.4447,36.4586,36.334,36.4032,324200.0
2011-08-03 12:30:00,52.62,52.75,52.61,52.7,217400.0,36.4032,36.4932,36.3963,36.4586,217400.0
2011-08-03 13:00:00,52.69,52.84,52.62,52.83,177000.0,36.4516,36.5554,36.4032,36.5485,177000.0
2011-08-03 13:30:00,52.83,53.33,52.8,53.16,334600.0,36.5485,36.8944,36.5277,36.7768,334600.0
2011-08-03 14:00:00,53.16,53.35,53.08,53.13,518000.0,36.7768,36.9082,36.7214,36.756,518000.0
2011-08-03 14:30:00,53.13,53.23,53.0,53.21,396500.0,36.756,36.8252,36.6661,36.8114,396500.0
2011-08-03 15:00:00,53.2,53.35,53.09,53.27,446600.0,36.8045,36.9082,36.7284,36.8529,446600.0
2011-08-03 15:30:00,53.27,53.36,53.16,53.32,1031000.0,36.8529,36.9152,36.7768,36.8875,1031000.0
2011-08-04 09:30:00,52.66,53.15,52.56,52.64,1023900.0,36.4309,36.7699,36.3617,36.4171,1023900.0
2011-08-04 10:00:00,52.63,53.0,52.55,52.85,545500.0,36.4101,36.6661,36.3548,36.5623,545500.0
2011-08-04 10:30:00,52.84,53.08,52.69,52.83,699600.0,36.5554,36.7214,36.4516,36.5485,699600.0
2011-08-04 11:00:00,52.83,52.83,52.39,52.45,809800.0,36.5485,36.5485,36.2441,36.2856,809800.0
2011-08-04 11:30:00,52.46,52.64,52.3,52.58,608000.0,36.2925,36.4171,36.1818,36.3755,608000.0
2011-08-04 12:00:00,52.58,52.8,52.55,52.75,477600.0,36.3755,36.5277,36.3548,36.4932,477600.0
2011-08-04 12:30:00,52.75,53.14,52.74,53.04,543700.0,36.4932,36.763,36.4862,36.6938,543700.0
2011-08-04 13:00:00,53.05,53.15,52.86,52.97,343200.0,36.7007,36.7699,36.5693,36.6454,343200.0
2011-08-04 13:30:00,52.97,52.98,52.63,52.66,523000.0,36.6454,36.6523,36.4101,36.4309,523000.0
2011-08-04 14:00:00,52.66,52.71,52.24,52.28,640800.0,36.4309,36.4655,36.1403,36.168,640800.0
2011-08-04 14:30:00,52.29,52.52,52.27,52.36,504700.0,36.1749,36.334,36.1611,36.2233,504700.0
2011-08-04 15:00:00,52.36,52.52,51.9,51.9,776800.0,36.2233,36.334,35.9051,35.9051,776800.0
2011-08-04 15:30:00,51.9,52.05,51.54,51.56,1559900.0,35.9051,36.0089,35.6561,35.6699,1559900.0
2011-08-05 09:30:00,51.87,52.67,51.66,51.81,1611100.0,35.8844,36.4378,35.7391,35.8428,1611100.0
2011-08-05 10:00:00,51.81,52.61,51.6,52.21,915400.0,35.8428,36.3963,35.6976,36.1196,915400.0
2011-08-05 10:30:00,52.19,52.28,51.9,52.26,745900.0,36.1057,36.168,35.9051,36.1542,745900.0
2011-08-05 11:00:00,52.26,52.26,51.57,52.02,753800.0,36.1542,36.1542,35.6768,35.9881,753800.0
2011-08-05 11:30:00,52.02,52.18,51.23,51.44,691500.0,35.9881,36.0988,35.4416,35.5869,691500.0
2011-08-05 12:00:00,51.44,52.33,51.41,52.12,586200.0,35.5869,36.2026,35.5661,36.0573,586200.0
2011-08-05 12:30:00,52.1,52.94,51.98,52.71,618800.0,36.0435,36.6246,35.9605,36.4655,618800.0
2011-08-05 13:00:00,52.7,52.86,52.35,52.71,352400.0,36.4586,36.5693,36.2164,36.4655,352400.0
2011-08-05 13:30:00,52.7,52.97,52.44,52.81,421300.0,36.4586,36.6454,36.2787,36.5347,421300.0
2011-08-05 14:00:00,52.82,52.84,52.39,52.53,371900.0,36.5416,36.5554,36.2441,36.341,371900.0
2011-08-05 14:30:00,52.52,52.6,52.17,52.33,515800.0,36.334,36.3894,36.0919,36.2026,515800.0
2011-08-05 15:00:00,52.32,52.43,51.94,52.0,686700.0,36.1957,36.2718,35.9328,35.9743,686700.0
2011-08-05 15:30:00,52.0,52.43,52.0,52.12,1110700.0,35.9743,36.2718,35.9743,36.0573,1110700.0
2011-08-08 09:30:00,51.58,52.44,51.31,51.52,1693100.0,35.6837,36.2787,35.4969,35.6422,1693100.0
2011-08-08 10:00:00,51.52,51.62,50.71,50.83,949600.0,35.6422,35.7114,35.0819,35.1649,949600.0
2011-08-08 10:30:00,50.83,51.1,50.68,51.02,967200.0,35.1649,35.3517,35.0611,35.2963,967200.0
2011-08-08 11:00:00,51.02,51.56,50.87,51.26,795000.0,35.2963,35.6699,35.1925,35.4623,795000.0
2011-08-08 11:30:00,51.26,51.3,51.01,51.07,472700.0,35.4623,35.49,35.2894,35.3309,472700.0
2011-08-08 12:00:00,51.06,51.06,50.64,50.88,534500.0,35.324,35.324,35.0334,35.1995,534500.0
2011-08-08 12:30:00,50.89,51.22,50.85,51.1,358700.0,35.2064,35.4347,35.1787,35.3517,358700.0
2011-08-08 13:00:00,51.09,51.21,50.81,51.14,423700.0,35.3447,35.4278,35.151,35.3793,423700.0
2011-08-08 13:30:00,51.14,51.17,50.65,50.65,643900.0,35.3793,35.4001,35.0403,35.0403,643900.0
2011-08-08 14:00:00,50.66,50.94,50.25,50.4,977400.0,35.0473,35.241,34.7636,34.8674,977400.0
2011-08-08 14:30:00,50.39,50.66,50.1,50.21,727500.0,34.8605,35.0473,34.6598,34.7359,727500.0
2011-08-08 15:00:00,50.22,50.94,50.2,50.49,993200.0,34.7429,35.241,34.729,34.9297,993200.0
2011-08-08 15:30:00,50.48,50.64,49.88,49.88,3079800.0,34.9227,35.0334,34.5076,34.5076,3079800.0
2011-08-09 09:30:00,50.1,50.49,49.58,50.27,1959600.0,34.6598,34.9297,34.3001,34.7775,1959600.0
2011-08-09 10:00:00,50.26,50.67,50.15,50.61,1137600.0,34.7705,35.0542,34.6944,35.0127,1137600.0
2011-08-09 10:30:00,50.6,50.79,50.27,50.59,720500.0,35.0058,35.1372,34.7775,34.9988,720500.0
2011-08-09 11:00:00,50.59,50.59,49.98,50.43,961400.0,34.9988,34.9988,34.5768,34.8881,961400.0
2011-08-09 11:30:00,50.45,50.5,50.29,50.4,478200.0,34.902,34.9366,34.7913,34.8674,478200.0
2011-08-09 12:00:00,50.42,50.62,50.34,50.47,439100.0,34.8812,35.0196,34.8259,34.9158,439100.0
2011-08-09 12:30:00,50.48,50.48,50.22,50.23,766100.0,34.9227,34.9227,34.7429,34.7498,766100.0
2011-08-09 13:00:00,50.22,50.38,50.08,50.26,413000.0,34.7429,34.8536,34.646,34.7705,413000.0
2011-08-09 13:30:00,50.26,50.3,49.92,49.99,738900.0,34.7705,34.7982,34.5353,34.5837,738900.0
2011-08-09 14:00:00,50.0,50.34,49.2,49.82,1168000.0,34.5907,34.8259,34.0372,34.4661,1168000.0
2011-08-09 14:30:00,49.82,49.88,48.5,49.44,1378100.0,34.4661,34.5076,33.5529,34.2032,1378100.0
2011-08-09 15:00:00,49.44,50.06,49.25,49.72,1648000.0,34.2032,34.6322,34.0718,34.397,1648000.0
2011-08-09 15:30:00,49.72,50.61,49.58,50.59,3007400.0,34.397,35.0127,34.3001,34.9988,3007400.0
2011-08-10 09:30:00,49.58,49.94,49.09,49.4,1589100.0,34.3001,34.5492,33.9611,34.1756,1589100.0
2011-08-10 10:00:00,49.41,49.61,48.87,49.0,1084100.0,34.1825,34.3209,33.8089,33.8989,1084100.0
2011-08-10 10:30:00,48.99,49.53,48.61,49.0,826400.0,33.8919,34.2655,33.629,33.8989,826400.0
2011-08-10 11:00:00,49.0,49.21,48.5,48.91,790500.0,33.8989,34.0441,33.5529,33.8366,790500.0
2011-08-10 11:30:00,48.93,49.59,48.88,49.38,451300.0,33.8504,34.307,33.8158,34.1617,451300.0
2011-08-10 12:00:00,49.37,49.55,49.05,49.06,370700.0,34.1548,34.2793,33.9334,33.9404,370700.0
2011-08-10 12:30:00,49.06,49.15,48.88,49.0,505800.0,33.9404,34.0026,33.8158,33.8989,505800.0
2011-08-10 13:00:00,49.0,49.14,48.6,48.86,544600.0,33.8989,33.9957,33.6221,33.802,544600.0
2011-08-10 13:30:00,48.85,49.23,48.77,49.15,575100.0,33.7951,34.058,33.7397,34.0026,575100.0
2011-08-10 14:00:00,49.13,49.52,48.98,49.2,934300.0,33.9888,34.2586,33.885,34.0372,934300.0
2011-08-10 14:30:00,49.2,49.23,48.69,48.69,807000.0,34.0372,34.058,33.6844,33.6844,807000.0
2011-08-10 15:00:00,48.69,48.97,48.5,48.68,859300.0,33.6844,33.8781,33.5529,33.6775,859300.0
2011-08-10 15:30:00,48.68,48.94,48.08,48.21,2397000.0,33.6775,33.8573,33.2624,33.3523,2397000.0
2011-08-11 09:30:00,48.12,48.83,47.66,48.61,6390300.0,33.2901,33.7812,32.9718,33.629,6390300.0
2011-08-11 10:00:00,48.61,49.27,48.45,48.99,839000.0,33.629,34.0856,33.5184,33.8919,839000.0
2011-08-11 10:30:00,48.98,49.5,48.89,49.12,619900.0,33.885,34.2448,33.8228,33.9819,619900.0
2011-08-11 11:00:00,49.12,49.25,48.78,49.11,394000.0,33.9819,34.0718,33.7467,33.975,394000.0
2011-08-11 11:30:00,49.1,49.22,48.96,49.04,348600.0,33.968,34.0511,33.8712,33.9265,348600.0
2011-08-11 12:00:00,49.05,49.13,48.94,49.07,487600.0,33.9334,33.9888,33.8573,33.9473,487600.0
2011-08-11 12:30:00,49.06,49.77,49.05,49.7,396700.0,33.9404,34.4315,33.9334,34.3831,396700.0
2011-08-11 13:00:00,49.69,49.7,49.41,49.59,557000.0,34.3762,34.3831,34.1825,34.307,557000.0
2011-08-11 13:30:00,49.6,49.62,49.24,49.55,349500.0,34.3139,34.3278,34.0649,34.2793,349500.0
2011-08-11 14:00:00,49.55,49.62,49.41,49.61,329200.0,34.2793,34.3278,34.1825,34.3209,329200.0
2011-08-11 14:30:00,49.61,49.66,49.35,49.59,435600.0,34.3209,34.3554,34.141,34.307,435600.0
2011-08-11 15:00:00,49.6,49.97,49.57,49.96,620300.0,34.3139,34.5699,34.2932,34.563,620300.0
2011-08-11 15:30:00,49.97,50.1,49.36,49.59,1979500.0,34.5699,34.6598,34.1479,34.307,1979500.0
2011-08-12 09:30:00,50.07,50.1,49.55,49.86,990700.0,34.6391,34.6598,34.2793,34.4938,990700.0
2011-08-12 10:00:00,49.86,50.14,49.66,50.04,632200.0,34.4938,34.6875,34.3554,34.6183,632200.0
2011-08-12 10:30:00,50.04,50.32,49.89,50.1,521300.0,34.6183,34.812,34.5146,34.6598,521300.0
2011-08-12 11:00:00,50.11,50.38,49.98,50.37,397100.0,34.6668,34.8536,34.5768,34.8466,397100.0
2011-08-12 11:30:00,50.37,50.67,50.31,50.52,395700.0,34.8466,35.0542,34.8051,34.9504,395700.0
2011-08-12 12:00:00,50.52,50.56,50.33,50.35,315200.0,34.9504,34.9781,34.819,34.8328,315200.0
2011-08-12 12:30:00,50.35,50.38,50.23,50.37,243400.0,34.8328,34.8536,34.7498,34.8466,243400.0
2011-08-12 13:00:00,50.37,50.57,50.36,50.42,285800.0,34.8466,34.985,34.8397,34.8812,285800.0
2011-08-12 13:30:00,50.43,50.56,50.39,50.51,283000.0,34.8881,34.9781,34.8605,34.9435,283000.0
2011-08-12 14:00:00,50.51,50.53,50.16,50.3,467700.0,34.9435,34.9573,34.7014,34.7982,467700.0
2011-08-12 14:30:00,50.29,50.37,50.15,50.26,417300.0,34.7913,34.8466,34.6944,34.7705,417300.0
2011-08-12 15:00:00,50.27,50.37,50.19,50.23,336900.0,34.7775,34.8466,34.7221,34.7498,336900.0
2011-08-12 15:30:00,50.24,50.28,49.91,50.0,2123700.0,34.7567,34.7844,34.5284,34.5907,2123700.0
2011-08-15 09:30:00,50.48,51.2,50.18,51.18,1002700.0,34.9227,35.4208,34.7152,35.407,1002700.0
2011-08-15 10:00:00,51.19,51.55,51.05,51.46,588200.0,35.4139,35.663,35.3171,35.6007,588200.0
2011-08-15 10:30:00,51.45,51.56,51.33,51.36,489300.0,35.5938,35.6699,35.5108,35.5315,489300.0
2011-08-15 11:00:00,51.37,51.44,51.1,51.16,637200.0,35.5384,35.5869,35.3517,35.3932,637200.0
2011-08-15 11:30:00,51.16,51.3,51.09,51.15,353500.0,35.3932,35.49,35.3447,35.3862,353500.0
2011-08-15 12:00:00,51.15,51.29,51.12,51.24,408400.0,35.3862,35.4831,35.3655,35.4485,408400.0
2011-08-15 12:30:00,51.23,51.46,51.16,51.45,379000.0,35.4416,35.6007,35.3932,35.5938,379000.0
2011-08-15 13:00:00,51.45,51.53,51.39,51.49,371500.0,35.5938,35.6491,35.5523,35.6215,371500.0
2011-08-15 13:30:00,51.49,51.52,51.35,51.43,236100.0,35.6215,35.6422,35.5246,35.58,236100.0
2011-08-15 14:00:00,51.43,51.59,51.42,51.56,271100.0,35.58,35.6906,35.573,35.6699,271100.0
2011-08-15 14:30:00,51.55,51.65,51.47,51.6,313500.0,35.663,35.7322,35.6076,35.6976,313500.0
2011-08-15 15:00:00,51.61,51.68,51.58,51.64,518400.0,35.7045,35.7529,35.6837,35.7252,518400.0
2011-08-15 15:30:00,51.63,51.66,51.51,51.66,1467200.0,35.7183,35.7391,35.6353,35.7391,1467200.0
2011-08-16 09:30:00,51.24,51.35,50.85,51.0,430100.0,35.6421,35.7186,35.3708,35.4752,430100.0
2011-08-16 10:00:00,50.99,51.27,50.97,51.2,385100.0,35.4682,35.663,35.4543,35.6143,385100.0
2011-08-16 10:30:00,51.2,51.29,51.03,51.26,208200.0,35.6143,35.6769,35.496,35.656,208200.0
2011-08-16 11:00:00,51.25,51.27,51.04,51.24,251400.0,35.6491,35.663,35.503,35.6421,251400.0
2011-08-16 11:30:00,51.23,51.48,51.18,51.37,157500.0,35.6352,35.809,35.6004,35.7325,157500.0
2011-08-16 12:00:00,51.38,51.7,51.2,51.27,502000.0,35.7395,35.9621,35.6143,35.663,502000.0
2011-08-16 12:30:00,51.26,51.35,51.18,51.26,426000.0,35.656,35.7186,35.6004,35.656,426000.0
2011-08-16 13:00:00,51.27,51.27,50.96,51.12,755700.0,35.663,35.663,35.4473,35.5586,755700.0
2011-08-16 13:30:00,51.11,51.42,51.1,51.35,450000.0,35.5517,35.7673,35.5447,35.7186,450000.0
2011-08-16 14:00:00,51.35,51.5,51.17,51.18,259800.0,35.7186,35.823,35.5934,35.6004,259800.0
2011-08-16 14:30:00,51.18,51.21,51.07,51.09,420000.0,35.6004,35.6212,35.5239,35.5378,420000.0
2011-08-16 15:00:00,51.08,51.43,51.08,51.41,702200.0,35.5308,35.7743,35.5308,35.7604,702200.0
2011-08-16 15:30:00,51.41,51.42,51.23,51.27,1143100.0,35.7604,35.7673,35.6352,35.663,1143100.0
2011-08-17 09:30:00,51.3,51.63,51.29,51.51,1569600.0,35.6838,35.9134,35.6769,35.8299,1569600.0
2011-08-17 10:00:00,51.52,51.77,51.49,51.6,384500.0,35.8369,36.0108,35.816,35.8925,384500.0
2011-08-17 10:30:00,51.6,51.7,51.46,51.46,205700.0,35.8925,35.9621,35.7951,35.7951,205700.0
2011-08-17 11:00:00,51.46,51.68,51.44,51.57,267700.0,35.7951,35.9482,35.7812,35.8717,267700.0
2011-08-17 11:30:00,51.57,51.67,51.48,51.57,383200.0,35.8717,35.9412,35.809,35.8717,383200.0
2011-08-17 12:00:00,51.57,51.63,51.5,51.61,628000.0,35.8717,35.9134,35.823,35.8995,628000.0
2011-08-17 12:30:00,51.6,51.67,51.56,51.63,719600.0,35.8925,35.9412,35.8647,35.9134,719600.0
2011-08-17 13:00:00,51.63,51.7,51.55,51.58,523100.0,35.9134,35.9621,35.8577,35.8786,523100.0
2011-08-17 13:30:00,51.58,51.59,51.34,51.42,434700.0,35.8786,35.8856,35.7117,35.7673,434700.0
2011-08-17 14:00:00,51.43,51.62,51.43,51.53,213900.0,35.7743,35.9064,35.7743,35.8438,213900.0
2011-08-17 14:30:00,51.53,51.65,51.5,51.63,228800.0,35.8438,35.9273,35.823,35.9134,228800.0
2011-08-17 15:00:00,51.63,51.71,51.59,51.68,460100.0,35.9134,35.969,35.8856,35.9482,460100.0
2011-08-17 15:30:00,51.68,51.8,51.58,51.73,1446900.0,35.9482,36.0316,35.8786,35.9829,1446900.0
2011-08-18 09:30:00,50.65,51.66,50.63,51.37,999700.0,35.2317,35.9343,35.2178,35.7325,999700.0
2011-08-18 10:00:00,51.36,51.45,50.99,51.29,1094200.0,35.7256,35.7882,35.4682,35.6769,1094200.0
2011-08-18 10:30:00,51.28,51.47,51.19,51.31,680700.0,35.6699,35.8021,35.6073,35.6908,680700.0
2011-08-18 11:00:00,51.3,51.42,51.24,51.36,730900.0,35.6838,35.7673,35.6421,35.7256,730900.0
2011-08-18 11:30:00,51.36,51.68,51.25,51.25,326900.0,35.7256,35.9482,35.6491,35.6491,326900.0
2011-08-18 12:00:00,51.25,51.45,51.22,51.41,656200.0,35.6491,35.7882,35.6282,35.7604,656200.0
2011-08-18 12:30:00,51.42,51.44,51.27,51.44,314300.0,35.7673,35.7812,35.663,35.7812,314300.0
2011-08-18 13:00:00,51.44,51.55,51.38,51.51,601400.0,35.7812,35.8577,35.7395,35.8299,601400.0
2011-08-18 13:30:00,51.51,51.52,51.23,51.28,400600.0,35.8299,35.8369,35.6352,35.6699,400600.0
2011-08-18 14:00:00,51.29,51.65,51.27,51.52,395200.0,35.6769,35.9273,35.663,35.8369,395200.0
2011-08-18 14:30:00,51.51,51.51,51.29,51.33,531600.0,35.8299,35.8299,35.6769,35.7047,531600.0
2011-08-18 15:00:00,51.33,51.53,51.3,51.52,926200.0,35.7047,35.8438,35.6838,35.8369,926200.0
2011-08-18 15:30:00,51.52,51.68,51.11,51.42,1473000.0,35.8369,35.9482,35.5517,35.7673,1473000.0
2011-08-19 09:30:00,50.79,51.43,50.74,51.4,1843900.0,35.3291,35.7743,35.2943,35.7534,1843900.0
2011-08-19 10:00:00,51.4,52.13,51.38,52.03,741000.0,35.7534,36.2612,35.7395,36.1916,741000.0
2011-08-19 10:30:00,52.02,52.12,51.8,51.91,642600.0,36.1847,36.2542,36.0316,36.1082,642600.0
2011-08-19 11:00:00,51.91,51.95,51.45,51.54,471800.0,36.1082,36.136,35.7882,35.8508,471800.0
2011-08-19 11:30:00,51.54,52.07,51.52,52.06,346500.0,35.8508,36.2194,35.8369,36.2125,346500.0
2011-08-19 12:00:00,52.06,52.13,51.95,52.13,484000.0,36.2125,36.2612,36.136,36.2612,484000.0
2011-08-19 12:30:00,52.13,52.25,52.09,52.19,336800.0,36.2612,36.3447,36.2334,36.3029,336800.0
2011-08-19 13:00:00,52.19,52.42,52.14,52.38,421100.0,36.3029,36.4629,36.2681,36.4351,421100.0
2011-08-19 13:30:00,52.38,52.4,52.04,52.17,354000.0,36.4351,36.449,36.1986,36.289,354000.0
2011-08-19 14:00:00,52.17,52.2,51.82,51.94,446100.0,36.289,36.3099,36.0456,36.129,446100.0
2011-08-19 14:30:00,51.95,52.16,51.85,52.02,485500.0,36.136,36.2821,36.0664,36.1847,485500.0
2011-08-19 15:00:00,52.02,52.1,51.74,52.02,587500.0,36.1847,36.2403,35.9899,36.1847,587500.0
2011-08-19 15:30:00,52.03,52.27,51.91,51.97,1615900.0,36.1916,36.3586,36.1082,36.1499,1615900.0
2011-08-22 09:30:00,52.42,53.0,52.4,52.78,1302200.0,36.4629,36.8663,36.449,36.7133,1302200.0
2011-08-22 10:00:00,52.8,52.88,52.6,52.8,702600.0,36.7272,36.7829,36.5881,36.7272,702600.0
2011-08-22 10:30:00,52.78,52.84,52.2,52.23,568700.0,36.7133,36.7551,36.3099,36.3307,568700.0
2011-08-22 11:00:00,52.22,52.58,52.2,52.55,690500.0,36.3238,36.5742,36.3099,36.5533,690500.0
2011-08-22 11:30:00,52.56,52.61,52.24,52.32,492100.0,36.5603,36.5951,36.3377,36.3933,492100.0
2011-08-22 12:00:00,52.33,52.52,52.29,52.37,287100.0,36.4003,36.5325,36.3725,36.4281,287100.0
2011-08-22 12:30:00,52.37,52.76,52.36,52.7,515300.0,36.4281,36.6994,36.4212,36.6577,515300.0
2011-08-22 13:00:00,52.69,52.77,52.6,52.6,406200.0,36.6507,36.7064,36.5881,36.5881,406200.0
2011-08-22 13:30:00,52.61,52.65,52.48,52.55,524800.0,36.5951,36.6229,36.5046,36.5533,524800.0
2011-08-22 14:00:00,52.55,52.61,52.36,52.5,665200.0,36.5533,36.5951,36.4212,36.5186,665200.0
2011-08-22 14:30:00,52.48,52.48,52.27,52.31,642100.0,36.5046,36.5046,36.3586,36.3864,642100.0
2011-08-22 15:00:00,52.3,52.55,52.28,52.48,424900.0,36.3794,36.5533,36.3655,36.5046,424900.0
2011-08-22 15:30:00,52.47,52.58,52.22,52.31,1246900.0,36.4977,36.5742,36.3238,36.3864,1246900.0
2011-08-23 09:30:00,52.36,52.57,52.22,52.36,522800.0,36.4212,36.5672,36.3238,36.4212,522800.0
2011-08-23 10:00:00,52.35,52.74,52.34,52.64,542100.0,36.4142,36.6855,36.4073,36.6159,542100.0
2011-08-23 10:30:00,52.64,52.78,52.48,52.53,241300.0,36.6159,36.7133,36.5046,36.5394,241300.0
2011-08-23 11:00:00,52.54,52.77,52.5,52.77,429400.0,36.5464,36.7064,36.5186,36.7064,429400.0
2011-08-23 11:30:00,52.77,53.18,52.77,53.16,335600.0,36.7064,36.9916,36.7064,36.9776,335600.0
2011-08-23 12:00:00,53.16,53.22,53.0,53.08,231100.0,36.9776,37.0194,36.8663,36.922,231100.0
2011-08-23 12:30:00,53.06,53.2,53.05,53.07,424700.0,36.9081,37.0055,36.9011,36.915,424700.0
2011-08-23 13:00:00,53.07,53.17,52.97,53.0,209500.0,36.915,36.9846,36.8455,36.8663,209500.0
2011-08-23 13:30:00,53.0,53.08,52.84,52.89,607900.0,36.8663,36.922,36.7551,36.7898,607900.0
2011-08-23 14:00:00,52.9,53.05,52.84,53.04,382900.0,36.7968,36.9011,36.7551,36.8942,382900.0
2011-08-23 14:30:00,53.05,53.27,53.0,53.26,392500.0,36.9011,37.0542,36.8663,37.0472,392500.0
2011-08-23 15:00:00,53.26,53.46,53.19,53.21,788100.0,37.0472,37.1863,36.9985,37.0124,788100.0
2011-08-23 15:30:00,53.21,53.61,53.2,53.61,1970900.0,37.0124,37.2907,37.0055,37.2907,1970900.0
2011-08-24 09:30:00,53.33,53.67,53.16,53.61,428200.0,37.0959,37.3324,36.9776,37.2907,428200.0
2011-08-24 10:00:00,53.62,53.79,53.51,53.67,346200.0,37.2976,37.4159,37.2211,37.3324,346200.0
2011-08-24 10:30:00,53.67,53.7,53.43,53.46,263200.0,37.3324,37.3533,37.1655,37.1863,263200.0
2011-08-24 11:00:00,53.46,53.58,53.4,53.47,267400.0,37.1863,37.2698,37.1446,37.1933,267400.0
2011-08-24 11:30:00,53.47,53.55,53.33,53.33,201600.0,37.1933,37.2489,37.0959,37.0959,201600.0
2011-08-24 12:00:00,53.34,53.47,53.28,53.44,328500.0,37.1028,37.1933,37.0611,37.1724,328500.0
2011-08-24 12:30:00,53.44,53.64,53.44,53.61,211200.0,37.1724,37.3115,37.1724,37.2907,211200.0
2011-08-24 13:00:00,53.6,53.87,53.56,53.76,225500.0,37.2837,37.4715,37.2559,37.395,225500.0
2011-08-24 13:30:00,53.76,53.82,53.64,53.8,384200.0,37.395,37.4367,37.3115,37.4228,384200.0
2011-08-24 14:00:00,53.8,53.82,53.56,53.63,153700.0,37.4228,37.4367,37.2559,37.3046,153700.0
2011-08-24 14:30:00,53.64,53.88,53.54,53.86,330200.0,37.3115,37.4785,37.242,37.4646,330200.0
2011-08-24 15:00:00,53.87,54.07,53.75,54.04,410400.0,37.4715,37.6106,37.388,37.5898,410400.0
2011-08-24 15:30:00,54.05,54.29,54.03,54.25,1307500.0,37.5967,37.7637,37.5828,37.7358,1307500.0
2011-08-25 09:30:00,54.44,54.59,53.92,54.01,969300.0,37.868,37.9723,37.5063,37.5689,969300.0
2011-08-25 10:00:00,54.02,54.02,53.48,53.63,990400.0,37.5759,37.5759,37.2002,37.3046,990400.0
2011-08-25 10:30:00,53.63,53.83,53.4,53.54,826300.0,37.3046,37.4437,37.1446,37.242,826300.0
2011-08-25 11:00:00,53.56,53.8,53.46,53.59,265500.0,37.2559,37.4228,37.1863,37.2767,265500.0
2011-08-25 11:30:00,53.58,53.71,53.53,53.67,458200.0,37.2698,37.3602,37.235,37.3324,458200.0
2011-08-25 12:00:00,53.67,53.68,53.45,53.52,497700.0,37.3324,37.3394,37.1794,37.2281,497700.0
2011-08-25 12:30:00,53.52,53.57,53.3,53.34,512800.0,37.2281,37.2628,37.075,37.1028,512800.0
2011-08-25 13:00:00,53.34,53.43,53.22,53.42,405200.0,37.1028,37.1655,37.0194,37.1585,405200.0
2011-08-25 13:30:00,53.43,53.45,53.17,53.31,169200.0,37.1655,37.1794,36.9846,37.082,169200.0
2011-08-25 14:00:00,53.31,53.38,53.17,53.28,563300.0,37.082,37.1307,36.9846,37.0611,563300.0
2011-08-25 14:30:00,53.29,53.41,53.09,53.1,268600.0,37.0681,37.1515,36.929,36.9359,268600.0
2011-08-25 15:00:00,53.1,53.39,52.97,53.33,863600.0,36.9359,37.1376,36.8455,37.0959,863600.0
2011-08-25 15:30:00,53.32,53.57,53.18,53.46,1350300.0,37.0889,37.2628,36.9916,37.1863,1350300.0
2011-08-26 09:30:00,53.2,53.44,52.94,53.05,1029700.0,37.0055,37.1724,36.8246,36.9011,1029700.0
2011-08-26 10:00:00,53.08,53.6,52.65,53.37,829500.0,36.922,37.2837,36.6229,37.1237,829500.0
2011-08-26 10:30:00,53.36,53.74,52.98,53.36,297300.0,37.1168,37.3811,36.8524,37.1168,297300.0
2011-08-26 11:00:00,53.36,53.94,53.28,53.55,306300.0,37.1168,37.5202,37.0611,37.2489,306300.0
2011-08-26 11:30:00,53.58,53.8,53.53,53.75,201500.0,37.2698,37.4228,37.235,37.388,201500.0
2011-08-26 12:00:00,53.76,54.25,53.76,54.18,173700.0,37.395,37.7358,37.395,37.6871,173700.0
2011-08-26 12:30:00,54.18,54.18,53.91,54.03,140200.0,37.6871,37.6871,37.4993,37.5828,140200.0
2011-08-26 13:00:00,54.02,54.25,53.92,54.24,190200.0,37.5759,37.7358,37.5063,37.7289,190200.0
2011-08-26 13:30:00,54.25,54.31,54.11,54.26,267100.0,37.7358,37.7776,37.6385,37.7428,267100.0
2011-08-26 14:00:00,54.27,54.28,53.99,54.04,322400.0,37.7497,37.7567,37.555,37.5898,322400.0
2011-08-26 14:30:00,54.04,54.21,53.99,54.18,352500.0,37.5898,37.708,37.555,37.6871,352500.0
2011-08-26 15:00:00,54.18,54.18,53.69,53.82,302200.0,37.6871,37.6871,37.3463,37.4367,302200.0
2011-08-26 15:30:00,53.84,54.09,53.83,54.09,1257000.0,37.4506,37.6245,37.4437,37.6245,1257000.0
2011-08-29 09:30:00,54.38,54.72,54.04,54.41,486100.0,37.8263,38.0628,37.5898,37.8471,486100.0
2011-08-29 10:00:00,54.42,54.51,54.34,54.38,287300.0,37.8541,37.9167,37.7984,37.8263,287300.0
2011-08-29 10:30:00,54.39,54.47,54.35,54.45,329200.0,37.8332,37.8889,37.8054,37.875,329200.0
2011-08-29 11:00:00,54.45,54.47,54.31,54.38,176300.0,37.875,37.8889,37.7776,37.8263,176300.0
2011-08-29 11:30:00,54.4,54.73,54.34,54.69,181500.0,37.8402,38.0697,37.7984,38.0419,181500.0
2011-08-29 12:00:00,54.69,54.83,54.68,54.77,169900.0,38.0419,38.1393,38.0349,38.0975,169900.0
2011-08-29 12:30:00,54.76,54.94,54.72,54.91,270700.0,38.0906,38.2158,38.0628,38.1949,270700.0
2011-08-29 13:00:00,54.9,55.0,54.88,54.95,145200.0,38.188,38.2575,38.1741,38.2228,145200.0
2011-08-29 13:30:00,54.95,54.99,54.9,54.95,164900.0,38.2228,38.2506,38.188,38.2228,164900.0
2011-08-29 14:00:00,54.94,55.04,54.89,55.0,334300.0,38.2158,38.2854,38.181,38.2575,334300.0
2011-08-29 14:30:00,55.01,55.14,54.88,54.93,251600.0,38.2645,38.3549,38.1741,38.2088,251600.0
2011-08-29 15:00:00,54.94,54.96,54.77,54.84,380300.0,38.2158,38.2297,38.0975,38.1462,380300.0
2011-08-29 15:30:00,54.84,54.9,54.62,54.78,1257700.0,38.1462,38.188,37.9932,38.1045,1257700.0
2011-08-30 09:30:00,54.74,54.97,54.43,54.69,356300.0,38.0767,38.2367,37.861,38.0419,356300.0
2011-08-30 10:00:00,54.67,54.77,54.4,54.73,458500.0,38.028,38.0975,37.8402,38.0697,458500.0
2011-08-30 10:30:00,54.74,54.87,54.51,54.6,385200.0,38.0767,38.1671,37.9167,37.9793,385200.0
2011-08-30 11:00:00,54.6,54.81,54.58,54.76,238300.0,37.9793,38.1254,37.9654,38.0906,238300.0
2011-08-30 11:30:00,54.76,55.03,54.73,54.92,207900.0,38.0906,38.2784,38.0697,38.2019,207900.0
2011-08-30 12:00:00,54.92,54.94,54.79,54.89,222400.0,38.2019,38.2158,38.1115,38.181,222400.0
2011-08-30 12:30:00,54.9,54.95,54.78,54.88,261800.0,38.188,38.2228,38.1045,38.1741,261800.0
2011-08-30 13:00:00,54.88,55.12,54.8,55.05,175200.0,38.1741,38.341,38.1184,38.2923,175200.0
2011-08-30 13:30:00,55.04,55.15,54.91,55.09,191400.0,38.2854,38.3619,38.1949,38.3201,191400.0
2011-08-30 14:00:00,55.1,55.33,55.01,55.33,277300.0,38.3271,38.4871,38.2645,38.4871,277300.0
2011-08-30 14:30:00,55.33,55.4,55.19,55.35,375800.0,38.4871,38.5358,38.3897,38.501,375800.0
2011-08-30 15:00:00,55.35,55.36,55.23,55.36,340200.0,38.501,38.5079,38.4175,38.5079,340200.0
2011-08-30 15:30:00,55.36,55.53,55.23,55.24,951300.0,38.5079,38.6262,38.4175,38.4245,951300.0
2011-08-31 09:30:00,55.32,55.52,55.14,55.44,496800.0,38.4801,38.6192,38.3549,38.5636,496800.0
2011-08-31 10:00:00,55.42,55.5,55.27,55.38,402600.0,38.5497,38.6053,38.4453,38.5219,402600.0
2011-08-31 10:30:00,55.37,55.48,55.35,55.39,248200.0,38.5149,38.5914,38.501,38.5288,248200.0
2011-08-31 11:00:00,55.39,55.41,55.25,55.37,337000.0,38.5288,38.5427,38.4314,38.5149,337000.0
2011-08-31 11:30:00,55.38,55.4,55.25,55.25,195600.0,38.5219,38.5358,38.4314,38.4314,195600.0
2011-08-31 12:00:00,55.25,55.42,55.2,55.34,183800.0,38.4314,38.5497,38.3966,38.494,183800.0
2011-08-31 12:30:00,55.35,55.56,55.35,55.54,219900.0,38.501,38.6471,38.501,38.6332,219900.0
2011-08-31 13:00:00,55.55,55.58,55.44,55.47,165300.0,38.6401,38.661,38.5636,38.5845,165300.0
2011-08-31 13:30:00,55.48,55.5,55.31,55.31,243400.0,38.5914,38.6053,38.4732,38.4732,243400.0
2011-08-31 14:00:00,55.32,55.41,55.3,55.36,204200.0,38.4801,38.5427,38.4662,38.5079,204200.0
2011-08-31 14:30:00,55.37,55.38,55.16,55.28,428100.0,38.5149,38.5219,38.3688,38.4523,428100.0
2011-08-31 15:00:00,55.27,55.47,55.08,55.22,503400.0,38.4453,38.5845,38.3132,38.4106,503400.0
2011-08-31 15:30:00,55.21,55.61,55.21,55.41,930700.0,38.4036,38.6818,38.4036,38.5427,930700.0
2011-09-01 09:30:00,55.83,55.83,55.07,55.17,374500.0,38.8349,38.8349,38.3062,38.3758,374500.0
2011-09-01 10:00:00,55.16,55.69,55.12,55.38,540600.0,38.3688,38.7375,38.341,38.5219,540600.0
2011-09-01 10:30:00,55.38,55.46,55.21,55.33,221600.0,38.5219,38.5775,38.4036,38.4871,221600.0
2011-09-01 11:00:00,55.34,55.34,55.01,55.23,293100.0,38.494,38.494,38.2645,38.4175,293100.0
2011-09-01 11:30:00,55.23,55.33,55.11,55.23,223400.0,38.4175,38.4871,38.334,38.4175,223400.0
2011-09-01 12:00:00,55.24,55.24,54.98,55.0,383600.0,38.4245,38.4245,38.2436,38.2575,383600.0
2011-09-01 12:30:00,55.0,55.03,54.89,55.01,496300.0,38.2575,38.2784,38.181,38.2645,496300.0
2011-09-01 13:00:00,55.01,55.11,54.99,55.09,379300.0,38.2645,38.334,38.2506,38.3201,379300.0
2011-09-01 13:30:00,55.09,55.11,54.92,55.03,375600.0,38.3201,38.334,38.2019,38.2784,375600.0
2011-09-01 14:00:00,55.03,55.05,54.94,55.0,381000.0,38.2784,38.2923,38.2158,38.2575,381000.0
2011-09-01 14:30:00,55.0,55.17,54.97,55.02,231000.0,38.2575,38.3758,38.2367,38.2714,231000.0
2011-09-01 15:00:00,55.01,55.26,54.98,55.15,322500.0,38.2645,38.4384,38.2436,38.3619,322500.0
2011-09-01 15:30:00,55.16,55.18,54.99,55.06,648100.0,38.3688,38.3827,38.2506,38.2993,648100.0
2011-09-02 09:30:00,54.31,54.89,54.25,54.46,599600.0,37.7776,38.181,37.7358,37.8819,599600.0
2011-09-02 10:00:00,54.47,54.79,54.42,54.72,262000.0,37.8889,38.1115,37.8541,38.0628,262000.0
2011-09-02 10:30:00,54.71,54.84,54.5,54.83,237300.0,38.0558,38.1462,37.9097,38.1393,237300.0
2011-09-02 11:00:00,54.83,55.14,54.75,55.11,400000.0,38.1393,38.3549,38.0836,38.334,400000.0
2011-09-02 11:30:00,55.12,55.2,54.93,54.98,333000.0,38.341,38.3966,38.2088,38.2436,333000.0
2011-09-02 12:00:00,54.98,55.03,54.89,54.9,402200.0,38.2436,38.2784,38.181,38.188,402200.0
2011-09-02 12:30:00,54.9,54.97,54.84,54.97,205800.0,38.188,38.2367,38.1462,38.2367,205800.0
2011-09-02 13:00:00,54.96,54.97,54.77,54.85,411700.0,38.2297,38.2367,38.0975,38.1532,411700.0
2011-09-02 13:30:00,54.85,54.91,54.72,54.74,243400.0,38.1532,38.1949,38.0628,38.0767,243400.0
2011-09-02 14:00:00,54.73,54.74,54.47,54.59,451800.0,38.0697,38.0767,37.8889,37.9723,451800.0
2011-09-02 14:30:00,54.59,54.6,54.32,54.37,427800.0,37.9723,37.9793,37.7845,37.8193,427800.0
2011-09-02 15:00:00,54.36,54.39,54.15,54.16,571900.0,37.8124,37.8332,37.6663,37.6732,571900.0
2011-09-02 15:30:00,54.17,54.24,54.07,54.09,1172700.0,37.6802,37.7289,37.6106,37.6245,1172700.0
2011-09-06 09:30:00,52.51,53.51,52.5,53.31,753600.0,36.5255,37.2211,36.5186,37.082,753600.0
2011-09-06 10:00:00,53.33,53.6,53.32,53.4,659200.0,37.0959,37.2837,37.0889,37.1446,659200.0
2011-09-06 10:30:00,53.4,53.47,53.3,53.4,273000.0,37.1446,37.1933,37.075,37.1446,273000.0
2011-09-06 11:00:00,53.39,53.54,53.33,53.41,368200.0,37.1376,37.242,37.0959,37.1515,368200.0
2011-09-06 11:30:00,53.42,53.75,53.38,53.73,228700.0,37.1585,37.388,37.1307,37.3741,228700.0
2011-09-06 12:00:00,53.73,54.03,53.73,53.95,451000.0,37.3741,37.5828,37.3741,37.5272,451000.0
2011-09-06 12:30:00,53.95,53.98,53.76,53.91,309100.0,37.5272,37.548,37.395,37.4993,309100.0
2011-09-06 13:00:00,53.91,54.19,53.91,54.04,372700.0,37.4993,37.6941,37.4993,37.5898,372700.0
2011-09-06 13:30:00,54.04,54.31,54.0,54.23,277900.0,37.5898,37.7776,37.5619,37.7219,277900.0
2011-09-06 14:00:00,54.22,54.53,54.18,54.5,423500.0,37.715,37.9306,37.6871,37.9097,423500.0
2011-09-06 14:30:00,54.49,54.56,54.26,54.31,610700.0,37.9028,37.9515,37.7428,37.7776,610700.0
2011-09-06 15:00:00,54.31,54.34,54.08,54.14,476600.0,37.7776,37.7984,37.6176,37.6593,476600.0
2011-09-06 15:30:00,54.14,54.64,54.07,54.52,1289800.0,37.6593,38.0071,37.6106,37.9236,1289800.0
2011-09-07 09:30:00,54.92,54.96,54.49,54.8,411500.0,38.2019,38.2297,37.9028,38.1184,411500.0
2011-09-07 10:00:00,54.81,54.82,54.56,54.59,404500.0,38.1254,38.1323,37.9515,37.9723,404500.0
2011-09-07 10:30:00,54.6,54.77,54.57,54.73,271300.0,37.9793,38.0975,37.9584,38.0697,271300.0
2011-09-07 11:00:00,54.72,54.76,54.62,54.68,253500.0,38.0628,38.0906,37.9932,38.0349,253500.0
2011-09-07 11:30:00,54.69,54.78,54.63,54.72,300900.0,38.0419,38.1045,38.0002,38.0628,300900.0
2011-09-07 12:00:00,54.72,54.88,54.7,54.78,154600.0,38.0628,38.1741,38.0489,38.1045,154600.0
2011-09-07 12:30:00,54.79,54.83,54.66,54.69,259600.0,38.1115,38.1393,38.021,38.0419,259600.0
2011-09-07 13:00:00,54.7,54.9,54.69,54.87,229300.0,38.0489,38.188,38.0419,38.1671,229300.0
2011-09-07 13:30:00,54.88,54.89,54.65,54.78,264000.0,38.1741,38.181,38.0141,38.1045,264000.0
2011-09-07 14:00:00,54.78,54.9,54.74,54.89,181300.0,38.1045,38.188,38.0767,38.181,181300.0
2011-09-07 14:30:00,54.89,55.13,54.86,55.12,422800.0,38.181,38.348,38.1601,38.341,422800.0
2011-09-07 15:00:00,55.12,55.29,55.06,55.29,709600.0,38.341,38.4593,38.2993,38.4593,709600.0
2011-09-07 15:30:00,55.28,55.48,55.22,55.39,1311500.0,38.4523,38.5914,38.4106,38.5288,1311500.0
2011-09-08 09:30:00,55.2,55.37,55.05,55.12,452500.0,38.3966,38.5149,38.2923,38.341,452500.0
2011-09-08 10:00:00,55.12,55.22,55.04,55.16,341900.0,38.341,38.4106,38.2854,38.3688,341900.0
2011-09-08 10:30:00,55.16,55.49,55.16,55.46,189500.0,38.3688,38.5984,38.3688,38.5775,189500.0
2011-09-08 11:00:00,55.47,55.52,55.22,55.24,232500.0,38.5845,38.6192,38.4106,38.4245,232500.0
2011-09-08 11:30:00,55.23,55.42,55.11,55.21,220600.0,38.4175,38.5497,38.334,38.4036,220600.0
2011-09-08 12:00:00,55.18,55.36,55.14,55.28,183200.0,38.3827,38.5079,38.3549,38.4523,183200.0
2011-09-08 12:30:00,55.28,55.43,55.17,55.42,179000.0,38.4523,38.5566,38.3758,38.5497,179000.0
2011-09-08 13:00:00,55.41,55.5,55.26,55.44,178800.0,38.5427,38.6053,38.4384,38.5636,178800.0
2011-09-08 13:30:00,55.45,55.55,55.15,55.47,504900.0,38.5705,38.6401,38.3619,38.5845,504900.0
2011-09-08 14:00:00,55.48,55.54,55.34,55.44,423500.0,38.5914,38.6332,38.494,38.5636,423500.0
2011-09-08 14:30:00,55.43,55.59,55.37,55.51,206400.0,38.5566,38.6679,38.5149,38.6123,206400.0
2011-09-08 15:00:00,55.5,55.52,55.26,55.49,413500.0,38.6053,38.6192,38.4384,38.5984,413500.0
2011-09-08 15:30:00,55.5,55.57,55.3,55.31,709400.0,38.6053,38.654,38.4662,38.4732,709400.0
2011-09-09 09:30:00,53.39,55.09,53.39,54.5,1158400.0,37.1376,38.3201,37.1376,37.9097,1158400.0
2011-09-09 10:00:00,54.49,54.6,54.28,54.52,509600.0,37.9028,37.9793,37.7567,37.9236,509600.0
2011-09-09 10:30:00,54.54,54.6,54.44,54.51,314600.0,37.9376,37.9793,37.868,37.9167,314600.0
2011-09-09 11:00:00,54.52,54.68,54.05,54.17,403300.0,37.9236,38.0349,37.5967,37.6802,403300.0
2011-09-09 11:30:00,54.17,54.27,54.0,54.2,477500.0,37.6802,37.7497,37.5619,37.7011,477500.0
2011-09-09 12:00:00,54.21,54.26,53.97,54.12,253600.0,37.708,37.7428,37.5411,37.6454,253600.0
2011-09-09 12:30:00,54.12,54.34,54.0,54.29,343800.0,37.6454,37.7984,37.5619,37.7637,343800.0
2011-09-09 13:00:00,54.29,54.43,54.14,54.23,297800.0,37.7637,37.861,37.6593,37.7219,297800.0
2011-09-09 13:30:00,54.23,54.25,54.1,54.16,210000.0,37.7219,37.7358,37.6315,37.6732,210000.0
2011-09-09 14:00:00,54.17,54.29,54.1,54.11,347200.0,37.6802,37.7637,37.6315,37.6385,347200.0
2011-09-09 14:30:00,54.12,54.26,53.97,54.03,436600.0,37.6454,37.7428,37.5411,37.5828,436600.0
2011-09-09 15:00:00,54.04,54.15,53.95,54.0,336900.0,37.5898,37.6663,37.5272,37.5619,336900.0
2011-09-09 15:30:00,54.01,54.29,53.99,54.04,1665400.0,37.5689,37.7637,37.555,37.5898,1665400.0
2011-09-12 09:30:00,53.29,53.87,53.29,53.77,406300.0,37.0681,37.4715,37.0681,37.402,406300.0
2011-09-12 10:00:00,53.77,53.9,53.5,53.5,372500.0,37.402,37.4924,37.2141,37.2141,372500.0
2011-09-12 10:30:00,53.51,53.65,53.41,53.43,338500.0,37.2211,37.3185,37.1515,37.1655,338500.0
2011-09-12 11:00:00,53.43,53.6,53.35,53.55,159900.0,37.1655,37.2837,37.1098,37.2489,159900.0
2011-09-12 11:30:00,53.55,53.87,53.55,53.79,282500.0,37.2489,37.4715,37.2489,37.4159,282500.0
2011-09-12 12:00:00,53.79,53.88,53.56,53.66,217100.0,37.4159,37.4785,37.2559,37.3254,217100.0
2011-09-12 12:30:00,53.66,53.67,53.52,53.6,301000.0,37.3254,37.3324,37.2281,37.2837,301000.0
2011-09-12 13:00:00,53.61,53.68,53.41,53.49,225500.0,37.2907,37.3394,37.1515,37.2072,225500.0
2011-09-12 13:30:00,53.49,53.6,53.41,53.5,297600.0,37.2072,37.2837,37.1515,37.2141,297600.0
2011-09-12 14:00:00,53.49,53.5,53.26,53.38,386600.0,37.2072,37.2141,37.0472,37.1307,386600.0
2011-09-12 14:30:00,53.39,53.69,53.34,53.39,628700.0,37.1376,37.3463,37.1028,37.1376,628700.0
2011-09-12 15:00:00,53.39,53.65,53.3,53.64,348500.0,37.1376,37.3185,37.075,37.3115,348500.0
2011-09-12 15:30:00,53.65,54.16,53.64,54.07,1048900.0,37.3185,37.6732,37.3115,37.6106,1048900.0
2011-09-13 09:30:00,54.37,54.59,53.98,54.56,465200.0,37.8193,37.9723,37.548,37.9515,465200.0
2011-09-13 10:00:00,54.56,54.67,54.35,54.41,359600.0,37.9515,38.028,37.8054,37.8471,359600.0
2011-09-13 10:30:00,54.41,54.48,54.25,54.46,473900.0,37.8471,37.8958,37.7358,37.8819,473900.0
2011-09-13 11:00:00,54.45,54.56,54.29,54.32,386900.0,37.875,37.9515,37.7637,37.7845,386900.0
2011-09-13 11:30:00,54.32,54.52,54.29,54.37,177000.0,37.7845,37.9236,37.7637,37.8193,177000.0
2011-09-13 12:00:00,54.37,54.59,54.32,54.49,233600.0,37.8193,37.9723,37.7845,37.9028,233600.0
2011-09-13 12:30:00,54.51,54.55,54.38,54.48,231600.0,37.9167,37.9445,37.8263,37.8958,231600.0
2011-09-13 13:00:00,54.48,54.65,54.48,54.58,109200.0,37.8958,38.0141,37.8958,37.9654,109200.0
2011-09-13 13:30:00,54.58,54.79,54.49,54.68,228800.0,37.9654,38.1115,37.9028,38.0349,228800.0
2011-09-13 14:00:00,54.67,54.78,54.61,54.78,328500.0,38.028,38.1045,37.9863,38.1045,328500.0
2011-09-13 14:30:00,54.78,54.79,54.65,54.74,351400.0,38.1045,38.1115,38.0141,38.0767,351400.0
2011-09-13 15:00:00,54.74,54.86,54.57,54.8,457500.0,38.0767,38.1601,37.9584,38.1184,457500.0
2011-09-13 15:30:00,54.81,55.07,54.77,54.91,860100.0,38.1254,38.3062,38.0975,38.1949,860100.0
2011-09-14 09:30:00,54.89,55.01,54.7,54.84,448900.0,38.181,38.2645,38.0489,38.1462,448900.0
2011-09-14 10:00:00,54.84,54.91,54.4,54.7,478200.0,38.1462,38.1949,37.8402,38.0489,478200.0
2011-09-14 10:30:00,54.68,54.85,54.59,54.78,322000.0,38.0349,38.1532,37.9723,38.1045,322000.0
2011-09-14 11:00:00,54.76,54.82,54.63,54.72,273500.0,38.0906,38.1323,38.0002,38.0628,273500.0
2011-09-14 11:30:00,54.72,54.79,54.65,54.73,397300.0,38.0628,38.1115,38.0141,38.0697,397300.0
2011-09-14 12:00:00,54.74,54.75,54.52,54.69,322400.0,38.0767,38.0836,37.9236,38.0419,322400.0
2011-09-14 12:30:00,54.7,54.88,54.7,54.76,288700.0,38.0489,38.1741,38.0489,38.0906,288700.0
2011-09-14 13:00:00,54.77,54.91,54.76,54.9,164600.0,38.0975,38.1949,38.0906,38.188,164600.0
2011-09-14 13:30:00,54.89,55.2,54.87,55.06,357200.0,38.181,38.3966,38.1671,38.2993,357200.0
2011-09-14 14:00:00,55.07,55.34,55.01,55.33,482300.0,38.3062,38.494,38.2645,38.4871,482300.0
2011-09-14 14:30:00,55.33,55.34,55.16,55.34,251100.0,38.4871,38.494,38.3688,38.494,251100.0
2011-09-14 15:00:00,55.34,55.69,55.32,55.67,481000.0,38.494,38.7375,38.4801,38.7236,481000.0
2011-09-14 15:30:00,55.67,55.77,55.24,55.25,1217600.0,38.7236,38.7931,38.4245,38.4314,1217600.0
2011-09-15 09:30:00,55.77,55.95,55.68,55.75,523800.0,38.7931,38.9183,38.7305,38.7792,523800.0
2011-09-15 10:00:00,55.76,55.91,55.7,55.86,690200.0,38.7862,38.8905,38.7444,38.8557,690200.0
2011-09-15 10:30:00,55.85,55.89,55.55,55.65,585600.0,38.8488,38.8766,38.6401,38.7097,585600.0
2011-09-15 11:00:00,55.64,55.96,55.59,55.9,289900.0,38.7027,38.9253,38.6679,38.8836,289900.0
2011-09-15 11:30:00,55.9,56.2,55.88,56.03,289800.0,38.8836,39.0922,38.8697,38.974,289800.0
2011-09-15 12:00:00,56.03,56.11,55.93,56.04,182900.0,38.974,39.0296,38.9044,38.9809,182900.0
2011-09-15 12:30:00,56.04,56.18,56.0,56.14,179500.0,38.9809,39.0783,38.9531,39.0505,179500.0
2011-09-15 13:00:00,56.15,56.28,56.14,56.15,117300.0,39.0575,39.1479,39.0505,39.0575,117300.0
2011-09-15 13:30:00,56.14,56.24,56.07,56.12,304100.0,39.0505,39.1201,39.0018,39.0366,304100.0
2011-09-15 14:00:00,56.12,56.33,56.12,56.25,219000.0,39.0366,39.1827,39.0366,39.127,219000.0
2011-09-15 14:30:00,56.24,56.33,56.13,56.28,353400.0,39.1201,39.1827,39.0435,39.1479,353400.0
2011-09-15 15:00:00,56.28,56.46,56.25,56.28,459100.0,39.1479,39.2731,39.127,39.1479,459100.0
2011-09-15 15:30:00,56.28,56.38,56.17,56.29,1004900.0,39.1479,39.2174,39.0714,39.1548,1004900.0
2011-09-16 09:30:00,56.35,56.61,55.59,56.23,2719600.0,39.1966,39.3774,38.6679,39.1131,2719600.0
2011-09-16 10:00:00,56.24,56.62,56.21,56.4,321900.0,39.1201,39.3844,39.0992,39.2314,321900.0
2011-09-16 10:30:00,56.39,56.43,56.04,56.17,468000.0,39.2244,39.2522,38.9809,39.0714,468000.0
2011-09-16 11:00:00,56.18,56.5,56.18,56.32,269800.0,39.0783,39.3009,39.0783,39.1757,269800.0
2011-09-16 11:30:00,56.32,56.47,56.22,56.36,287400.0,39.1757,39.2801,39.1062,39.2035,287400.0
2011-09-16 12:00:00,56.36,56.54,56.32,56.51,287000.0,39.2035,39.3287,39.1757,39.3079,287000.0
2011-09-16 12:30:00,56.5,56.58,56.44,56.51,345800.0,39.3009,39.3566,39.2592,39.3079,345800.0
2011-09-16 13:00:00,56.51,56.58,56.4,56.44,161000.0,39.3079,39.3566,39.2314,39.2592,161000.0
2011-09-16 13:30:00,56.44,56.5,56.28,56.44,304000.0,39.2592,39.3009,39.1479,39.2592,304000.0
2011-09-16 14:00:00,56.45,56.54,56.4,56.45,176400.0,39.2661,39.3287,39.2314,39.2661,176400.0
2011-09-16 14:30:00,56.46,56.61,56.45,56.6,327800.0,39.2731,39.3774,39.2661,39.3705,327800.0
2011-09-16 15:00:00,56.61,56.64,56.51,56.58,361900.0,39.3774,39.3983,39.3079,39.3566,361900.0
2011-09-16 15:30:00,56.58,56.75,56.57,56.7,659900.0,39.3566,39.4748,39.3496,39.44,659900.0
2011-09-19 09:30:00,56.12,56.47,55.91,56.1,499600.0,39.0366,39.2801,38.8905,39.0227,499600.0
2011-09-19 10:00:00,56.1,56.45,56.1,56.37,434000.0,39.0227,39.2661,39.0227,39.2105,434000.0
2011-09-19 10:30:00,56.36,56.4,56.24,56.31,239000.0,39.2035,39.2314,39.1201,39.1688,239000.0
2011-09-19 11:00:00,56.3,56.58,56.3,56.42,356100.0,39.1618,39.3566,39.1618,39.2453,356100.0
2011-09-19 11:30:00,56.41,56.52,56.32,56.4,263400.0,39.2383,39.3148,39.1757,39.2314,263400.0
2011-09-19 12:00:00,56.41,56.43,56.12,56.22,243300.0,39.2383,39.2522,39.0366,39.1062,243300.0
2011-09-19 12:30:00,56.22,56.36,56.17,56.33,400900.0,39.1062,39.2035,39.0714,39.1827,400900.0
2011-09-19 13:00:00,56.33,56.41,56.24,56.35,238900.0,39.1827,39.2383,39.1201,39.1966,238900.0
2011-09-19 13:30:00,56.35,56.4,56.26,56.35,147400.0,39.1966,39.2314,39.134,39.1966,147400.0
2011-09-19 14:00:00,56.34,56.37,56.16,56.2,191500.0,39.1896,39.2105,39.0644,39.0922,191500.0
2011-09-19 14:30:00,56.19,56.3,56.1,56.11,140700.0,39.0853,39.1618,39.0227,39.0296,140700.0
2011-09-19 15:00:00,56.11,56.82,56.1,56.8,510900.0,39.0296,39.5235,39.0227,39.5096,510900.0
2011-09-19 15:30:00,56.8,56.91,56.49,56.53,600200.0,39.5096,39.5861,39.294,39.3218,600200.0
2011-09-20 09:30:00,56.87,57.0,56.71,56.88,462000.0,39.5583,39.6487,39.447,39.5652,462000.0
2011-09-20 10:00:00,56.88,57.27,56.81,57.19,280800.0,39.5652,39.8365,39.5166,39.7809,280800.0
2011-09-20 10:30:00,57.22,57.44,57.14,57.44,244900.0,39.8017,39.9548,39.7461,39.9548,244900.0
2011-09-20 11:00:00,57.43,57.54,57.35,57.38,303900.0,39.9478,40.0243,39.8922,39.913,303900.0
2011-09-20 11:30:00,57.39,57.42,57.3,57.35,207800.0,39.92,39.9409,39.8574,39.8922,207800.0
2011-09-20 12:00:00,57.35,57.4,57.28,57.38,214100.0,39.8922,39.927,39.8435,39.913,214100.0
2011-09-20 12:30:00,57.38,57.57,57.35,57.52,217700.0,39.913,40.0452,39.8922,40.0104,217700.0
2011-09-20 13:00:00,57.52,57.67,57.48,57.61,250600.0,40.0104,40.1148,39.9826,40.073,250600.0
2011-09-20 13:30:00,57.61,57.67,57.52,57.62,377100.0,40.073,40.1148,40.0104,40.08,377100.0
2011-09-20 14:00:00,57.62,57.83,57.56,57.83,406100.0,40.08,40.2261,40.0382,40.2261,406100.0
2011-09-20 14:30:00,57.83,57.84,57.58,57.73,277700.0,40.2261,40.233,40.0522,40.1565,277700.0
2011-09-20 15:00:00,57.73,57.77,57.44,57.5,370000.0,40.1565,40.1843,39.9548,39.9965,370000.0
2011-09-20 15:30:00,57.5,57.64,57.32,57.37,953000.0,39.9965,40.0939,39.8713,39.9061,953000.0
2011-09-21 09:30:00,57.36,57.47,57.09,57.15,450100.0,39.8991,39.9756,39.7113,39.7531,450100.0
2011-09-21 10:00:00,57.16,57.36,57.1,57.1,323800.0,39.76,39.8991,39.7183,39.7183,323800.0
2011-09-21 10:30:00,57.11,57.2,56.99,57.13,271500.0,39.7252,39.7878,39.6418,39.7391,271500.0
2011-09-21 11:00:00,57.13,57.29,57.05,57.13,265100.0,39.7391,39.8504,39.6835,39.7391,265100.0
2011-09-21 11:30:00,57.13,57.14,57.01,57.02,191900.0,39.7391,39.7461,39.6557,39.6626,191900.0
2011-09-21 12:00:00,57.02,57.18,56.9,56.94,201300.0,39.6626,39.7739,39.5792,39.607,201300.0
2011-09-21 12:30:00,56.94,57.07,56.85,56.95,251100.0,39.607,39.6974,39.5444,39.6139,251100.0
2011-09-21 13:00:00,56.92,56.98,56.8,56.91,234300.0,39.5931,39.6348,39.5096,39.5861,234300.0
2011-09-21 13:30:00,56.92,56.95,56.83,56.93,105200.0,39.5931,39.6139,39.5305,39.6,105200.0
2011-09-21 14:00:00,56.93,57.32,56.8,56.99,271800.0,39.6,39.8713,39.5096,39.6418,271800.0
2011-09-21 14:30:00,57.02,57.12,56.54,56.55,628600.0,39.6626,39.7322,39.3287,39.3357,628600.0
2011-09-21 15:00:00,56.55,57.08,56.5,56.71,463700.0,39.3357,39.7044,39.3009,39.447,463700.0
2011-09-21 15:30:00,56.71,56.74,56.0,56.03,1041000.0,39.447,39.4679,38.9531,38.974,1041000.0
2011-09-22 09:30:00,55.01,55.3,54.9,55.16,970700.0,38.2645,38.4662,38.188,38.3688,970700.0
2011-09-22 10:00:00,55.17,55.34,55.12,55.23,625100.0,38.3758,38.494,38.341,38.4175,625100.0
2011-09-22 10:30:00,55.23,55.45,54.81,54.84,1011800.0,38.4175,38.5705,38.1254,38.1462,1011800.0
2011-09-22 11:00:00,54.84,55.07,54.79,54.91,457400.0,38.1462,38.3062,38.1115,38.1949,457400.0
2011-09-22 11:30:00,54.91,55.1,54.9,54.99,352900.0,38.1949,38.3271,38.188,38.2506,352900.0
2011-09-22 12:00:00,54.99,55.12,54.87,54.99,465400.0,38.2506,38.341,38.1671,38.2506,465400.0
2011-09-22 12:30:00,54.99,55.19,54.9,55.12,177700.0,38.2506,38.3897,38.188,38.341,177700.0
2011-09-22 13:00:00,55.13,55.16,54.7,54.73,537200.0,38.348,38.3688,38.0489,38.0697,537200.0
2011-09-22 13:30:00,54.73,54.82,54.39,54.41,469800.0,38.0697,38.1323,37.8332,37.8471,469800.0
2011-09-22 14:00:00,54.4,55.01,54.28,54.85,741000.0,37.8402,38.2645,37.7567,38.1532,741000.0
2011-09-22 14:30:00,54.85,54.96,54.64,54.8,549200.0,38.1532,38.2297,38.0071,38.1184,549200.0
2011-09-22 15:00:00,54.8,54.85,54.46,54.76,539400.0,38.1184,38.1532,37.8819,38.0906,539400.0
2011-09-22 15:30:00,54.77,55.2,54.75,55.04,1404200.0,38.0975,38.3966,38.0836,38.2854,1404200.0
2011-09-23 09:30:00,54.62,55.0,53.86,54.74,771400.0,37.9932,38.2575,37.4646,38.0767,771400.0
2011-09-23 10:00:00,54.72,55.0,54.61,54.97,367900.0,38.0628,38.2575,37.9863,38.2367,367900.0
2011-09-23 10:30:00,54.97,55.24,54.88,55.04,291500.0,38.2367,38.4245,38.1741,38.2854,291500.0
2011-09-23 11:00:00,55.03,55.23,54.86,55.11,263500.0,38.2784,38.4175,38.1601,38.334,263500.0
2011-09-23 11:30:00,55.13,55.15,54.99,55.14,186500.0,38.348,38.3619,38.2506,38.3549,186500.0
2011-09-23 12:00:00,55.15,55.18,54.94,55.0,279400.0,38.3619,38.3827,38.2158,38.2575,279400.0
2011-09-23 12:30:00,55.0,55.14,54.83,54.97,304800.0,38.2575,38.3549,38.1393,38.2367,304800.0
2011-09-23 13:00:00,54.98,55.02,54.89,54.9,208700.0,38.2436,38.2714,38.181,38.188,208700.0
2011-09-23 13:30:00,54.9,55.22,54.89,55.15,330100.0,38.188,38.4106,38.181,38.3619,330100.0
2011-09-23 14:00:00,55.15,55.2,54.89,54.93,209000.0,38.3619,38.3966,38.181,38.2088,209000.0
2011-09-23 14:30:00,54.93,55.06,54.89,54.93,365100.0,38.2088,38.2993,38.181,38.2088,365100.0
2011-09-23 15:00:00,54.94,55.14,54.92,55.09,523200.0,38.2158,38.3549,38.2019,38.3201,523200.0
2011-09-23 15:30:00,55.1,55.17,54.97,55.1,872600.0,38.3271,38.3758,38.2367,38.3271,872600.0
2011-09-26 09:30:00,55.24,55.5,54.89,55.17,441900.0,38.4245,38.6053,38.181,38.3758,441900.0
2011-09-26 10:00:00,55.17,55.2,54.66,55.02,535100.0,38.3758,38.3966,38.021,38.2714,535100.0
2011-09-26 10:30:00,55.02,55.22,54.89,55.09,338900.0,38.2714,38.4106,38.181,38.3201,338900.0
2011-09-26 11:00:00,55.09,55.23,55.01,55.09,297900.0,38.3201,38.4175,38.2645,38.3201,297900.0
2011-09-26 11:30:00,55.09,55.39,54.97,55.32,290400.0,38.3201,38.5288,38.2367,38.4801,290400.0
2011-09-26 12:00:00,55.33,55.35,55.06,55.1,208500.0,38.4871,38.501,38.2993,38.3271,208500.0
2011-09-26 12:30:00,55.08,55.17,54.97,55.02,311400.0,38.3132,38.3758,38.2367,38.2714,311400.0
2011-09-26 13:00:00,55.03,55.03,54.83,54.84,457600.0,38.2784,38.2784,38.1393,38.1462,457600.0
2011-09-26 13:30:00,54.84,54.99,54.76,54.96,300300.0,38.1462,38.2506,38.0906,38.2297,300300.0
2011-09-26 14:00:00,54.97,55.16,54.85,54.94,315500.0,38.2367,38.3688,38.1532,38.2158,315500.0
2011-09-26 14:30:00,54.95,55.23,54.92,55.19,361100.0,38.2228,38.4175,38.2019,38.3897,361100.0
2011-09-26 15:00:00,55.2,55.28,55.09,55.18,254900.0,38.3966,38.4523,38.3201,38.3827,254900.0
2011-09-26 15:30:00,55.17,55.5,55.11,55.46,965300.0,38.3758,38.6053,38.334,38.5775,965300.0
2011-09-27 09:30:00,55.97,56.26,55.63,56.15,486400.0,38.9323,39.134,38.6958,39.0575,486400.0
2011-09-27 10:00:00,56.12,56.42,56.05,56.35,292100.0,39.0366,39.2453,38.9879,39.1966,292100.0
2011-09-27 10:30:00,56.35,56.57,56.29,56.57,287100.0,39.1966,39.3496,39.1548,39.3496,287100.0
2011-09-27 11:00:00,56.57,56.57,56.38,56.49,226800.0,39.3496,39.3496,39.2174,39.294,226800.0
2011-09-27 11:30:00,56.48,56.65,56.46,56.6,269800.0,39.287,39.4053,39.2731,39.3705,269800.0
2011-09-27 12:00:00,56.6,56.72,56.52,56.57,235200.0,39.3705,39.4539,39.3148,39.3496,235200.0
2011-09-27 12:30:00,56.56,56.57,56.4,56.45,155800.0,39.3427,39.3496,39.2314,39.2661,155800.0
2011-09-27 13:00:00,56.45,56.64,56.42,56.58,267300.0,39.2661,39.3983,39.2453,39.3566,267300.0
2011-09-27 13:30:00,56.59,56.75,56.53,56.71,194700.0,39.3635,39.4748,39.3218,39.447,194700.0
2011-09-27 14:00:00,56.71,56.81,56.68,56.71,228900.0,39.447,39.5166,39.4261,39.447,228900.0
2011-09-27 14:30:00,56.71,56.74,56.6,56.7,415700.0,39.447,39.4679,39.3705,39.44,415700.0
2011-09-27 15:00:00,56.7,56.71,56.43,56.5,625100.0,39.44,39.447,39.2522,39.3009,625100.0
2011-09-27 15:30:00,56.49,56.66,56.34,56.53,1630600.0,39.294,39.4122,39.1896,39.3218,1630600.0
2011-09-28 09:30:00,56.87,57.04,56.41,56.78,557900.0,39.5583,39.6765,39.2383,39.4957,557900.0
2011-09-28 10:00:00,56.79,56.79,56.28,56.44,580600.0,39.5026,39.5026,39.1479,39.2592,580600.0
2011-09-28 10:30:00,56.43,56.66,56.39,56.58,336300.0,39.2522,39.4122,39.2244,39.3566,336300.0
2011-09-28 11:00:00,56.58,56.78,56.5,56.68,177700.0,39.3566,39.4957,39.3009,39.4261,177700.0
2011-09-28 11:30:00,56.66,56.85,56.54,56.75,154800.0,39.4122,39.5444,39.3287,39.4748,154800.0
2011-09-28 12:00:00,56.74,56.8,56.54,56.7,214100.0,39.4679,39.5096,39.3287,39.44,214100.0
2011-09-28 12:30:00,56.7,56.77,56.54,56.74,233600.0,39.44,39.4887,39.3287,39.4679,233600.0
2011-09-28 13:00:00,56.73,56.73,56.54,56.57,224600.0,39.4609,39.4609,39.3287,39.3496,224600.0
2011-09-28 13:30:00,56.56,56.58,56.31,56.42,264500.0,39.3427,39.3566,39.1688,39.2453,264500.0
2011-09-28 14:00:00,56.41,56.46,56.3,56.33,339000.0,39.2383,39.2731,39.1618,39.1827,339000.0
2011-09-28 14:30:00,56.33,56.4,56.11,56.15,363400.0,39.1827,39.2314,39.0296,39.0575,363400.0
2011-09-28 15:00:00,56.14,56.32,56.1,56.16,481700.0,39.0505,39.1757,39.0227,39.0644,481700.0
2011-09-28 15:30:00,56.17,56.21,55.63,55.68,1214000.0,39.0714,39.0992,38.6958,38.7305,1214000.0
2011-09-29 09:30:00,56.34,56.77,56.16,56.49,418300.0,39.1896,39.4887,39.0644,39.294,418300.0
2011-09-29 10:00:00,56.49,56.55,56.14,56.18,406800.0,39.294,39.3357,39.0505,39.0783,406800.0
2011-09-29 10:30:00,56.17,56.2,55.64,55.65,358700.0,39.0714,39.0922,38.7027,38.7097,358700.0
2011-09-29 11:00:00,55.65,55.87,55.58,55.8,244900.0,38.7097,38.8627,38.661,38.814,244900.0
2011-09-29 11:30:00,55.81,55.97,55.79,55.83,170500.0,38.821,38.9323,38.807,38.8349,170500.0
2011-09-29 12:00:00,55.85,55.95,55.72,55.89,208800.0,38.8488,38.9183,38.7584,38.8766,208800.0
2011-09-29 12:30:00,55.89,55.99,55.61,55.91,273600.0,38.8766,38.9462,38.6818,38.8905,273600.0
2011-09-29 13:00:00,55.9,56.05,55.86,55.93,240200.0,38.8836,38.9879,38.8557,38.9044,240200.0
2011-09-29 13:30:00,55.9,55.91,55.35,55.5,332800.0,38.8836,38.8905,38.501,38.6053,332800.0
2011-09-29 14:00:00,55.51,55.55,55.05,55.21,444300.0,38.6123,38.6401,38.2923,38.4036,444300.0
2011-09-29 14:30:00,55.2,55.35,55.09,55.28,455800.0,38.3966,38.501,38.3201,38.4523,455800.0
2011-09-29 15:00:00,55.28,55.33,54.99,55.25,393400.0,38.4523,38.4871,38.2506,38.4314,393400.0
2011-09-29 15:30:00,55.26,55.8,55.22,55.77,755100.0,38.4384,38.814,38.4106,38.7931,755100.0
2011-09-30 09:30:00,55.18,56.06,55.18,55.58,507300.0,38.3827,38.9949,38.3827,38.661,507300.0
2011-09-30 10:00:00,55.57,55.99,55.48,55.82,473400.0,38.654,38.9462,38.5914,38.8279,473400.0
2011-09-30 10:30:00,55.81,55.81,55.31,55.33,503200.0,38.821,38.821,38.4732,38.4871,503200.0
2011-09-30 11:00:00,55.34,55.47,55.29,55.32,352400.0,38.494,38.5845,38.4593,38.4801,352400.0
2011-09-30 11:30:00,55.33,55.63,55.33,55.51,258400.0,38.4871,38.6958,38.4871,38.6123,258400.0
2011-09-30 12:00:00,55.52,55.67,55.49,55.62,165400.0,38.6192,38.7236,38.5984,38.6888,165400.0
2011-09-30 12:30:00,55.61,55.8,55.53,55.56,144600.0,38.6818,38.814,38.6262,38.6471,144600.0
2011-09-30 13:00:00,55.55,55.74,55.44,55.6,222900.0,38.6401,38.7723,38.5636,38.6749,222900.0
2011-09-30 13:30:00,55.58,55.73,55.58,55.6,285300.0,38.661,38.7653,38.661,38.6749,285300.0
2011-09-30 14:00:00,55.61,55.69,55.34,55.41,308700.0,38.6818,38.7375,38.494,38.5427,308700.0
2011-09-30 14:30:00,55.41,55.51,55.26,55.41,398200.0,38.5427,38.6123,38.4384,38.5427,398200.0
2011-09-30 15:00:00,55.4,55.47,55.3,55.3,453100.0,38.5358,38.5845,38.4662,38.4662,453100.0
2011-09-30 15:30:00,55.29,55.35,54.93,54.94,1226400.0,38.4593,38.501,38.2088,38.2158,1226400.0
2011-10-03 09:30:00,54.66,54.79,54.53,54.73,506600.0,38.021,38.1115,37.9306,38.0697,506600.0
2011-10-03 10:00:00,54.68,55.34,54.66,55.02,615600.0,38.0349,38.494,38.021,38.2714,615600.0
2011-10-03 10:30:00,55.03,55.09,54.58,54.58,285400.0,38.2784,38.3201,37.9654,37.9654,285400.0
2011-10-03 11:00:00,54.59,54.9,54.56,54.73,295700.0,37.9723,38.188,37.9515,38.0697,295700.0
2011-10-03 11:30:00,54.73,54.85,54.54,54.73,282900.0,38.0697,38.1532,37.9376,38.0697,282900.0
2011-10-03 12:00:00,54.73,54.81,54.49,54.49,252200.0,38.0697,38.1254,37.9028,37.9028,252200.0
2011-10-03 12:30:00,54.48,54.52,54.36,54.48,362900.0,37.8958,37.9236,37.8124,37.8958,362900.0
2011-10-03 13:00:00,54.48,54.61,54.44,54.49,353300.0,37.8958,37.9863,37.868,37.9028,353300.0
2011-10-03 13:30:00,54.5,54.59,54.36,54.51,432900.0,37.9097,37.9723,37.8124,37.9167,432900.0
2011-10-03 14:00:00,54.5,54.57,54.28,54.31,478900.0,37.9097,37.9584,37.7567,37.7776,478900.0
2011-10-03 14:30:00,54.34,54.41,54.1,54.25,448600.0,37.7984,37.8471,37.6315,37.7358,448600.0
2011-10-03 15:00:00,54.25,54.39,54.1,54.14,550500.0,37.7358,37.8332,37.6315,37.6593,550500.0
2011-10-03 15:30:00,54.14,54.37,53.87,53.88,1463600.0,37.6593,37.8193,37.4715,37.4785,1463600.0
2011-10-04 09:30:00,53.37,53.42,52.92,53.05,1135500.0,37.1237,37.1585,36.8107,36.9011,1135500.0
2011-10-04 10:00:00,53.05,53.44,52.9,53.03,752900.0,36.9011,37.1724,36.7968,36.8872,752900.0
2011-10-04 10:30:00,53.03,53.3,52.96,53.26,716600.0,36.8872,37.075,36.8385,37.0472,716600.0
2011-10-04 11:00:00,53.26,53.31,53.0,53.06,524200.0,37.0472,37.082,36.8663,36.9081,524200.0
2011-10-04 11:30:00,53.06,53.49,52.85,53.34,483600.0,36.9081,37.2072,36.762,37.1028,483600.0
2011-10-04 12:00:00,53.35,53.7,53.35,53.46,258300.0,37.1098,37.3533,37.1098,37.1863,258300.0
2011-10-04 12:30:00,53.45,53.67,53.42,53.48,297300.0,37.1794,37.3324,37.1585,37.2002,297300.0
2011-10-04 13:00:00,53.47,53.54,53.29,53.44,288700.0,37.1933,37.242,37.0681,37.1724,288700.0
2011-10-04 13:30:00,53.44,53.51,53.28,53.31,391400.0,37.1724,37.2211,37.0611,37.082,391400.0
2011-10-04 14:00:00,53.32,53.54,53.21,53.31,502000.0,37.0889,37.242,37.0124,37.082,502000.0
2011-10-04 14:30:00,53.31,53.44,53.01,53.18,398700.0,37.082,37.1724,36.8733,36.9916,398700.0
2011-10-04 15:00:00,53.17,53.42,52.9,53.29,527400.0,36.9846,37.1585,36.7968,37.0681,527400.0
2011-10-04 15:30:00,53.31,54.47,53.23,54.36,1371800.0,37.082,37.8889,37.0263,37.8124,1371800.0
2011-10-05 09:30:00,54.61,54.73,54.05,54.51,488600.0,37.9863,38.0697,37.5967,37.9167,488600.0
2011-10-05 10:00:00,54.5,54.62,53.95,54.1,739200.0,37.9097,37.9932,37.5272,37.6315,739200.0
2011-10-05 10:30:00,54.1,54.88,54.09,54.84,614400.0,37.6315,38.1741,37.6245,38.1462,614400.0
2011-10-05 11:00:00,54.84,55.19,54.81,55.01,674800.0,38.1462,38.3897,38.1254,38.2645,674800.0
2011-10-05 11:30:00,55.0,55.39,55.0,55.34,438500.0,38.2575,38.5288,38.2575,38.494,438500.0
2011-10-05 12:00:00,55.34,55.39,55.16,55.28,321800.0,38.494,38.5288,38.3688,38.4523,321800.0
2011-10-05 12:30:00,55.28,55.7,55.28,55.56,324500.0,38.4523,38.7444,38.4523,38.6471,324500.0
2011-10-05 13:00:00,55.57,55.73,55.53,55.61,333400.0,38.654,38.7653,38.6262,38.6818,333400.0
2011-10-05 13:30:00,55.61,56.04,55.58,56.0,414500.0,38.6818,38.9809,38.661,38.9531,414500.0
2011-10-05 14:00:00,56.0,56.03,55.83,55.85,274400.0,38.9531,38.974,38.8349,38.8488,274400.0
2011-10-05 14:30:00,55.86,55.87,55.55,55.71,351500.0,38.8557,38.8627,38.6401,38.7514,351500.0
2011-10-05 15:00:00,55.72,55.73,55.42,55.53,482200.0,38.7584,38.7653,38.5497,38.6262,482200.0
2011-10-05 15:30:00,55.54,56.01,55.52,55.95,1295100.0,38.6332,38.9601,38.6192,38.9183,1295100.0
2011-10-06 09:30:00,55.92,56.0,55.26,55.51,395400.0,38.8975,38.9531,38.4384,38.6123,395400.0
2011-10-06 10:00:00,55.52,55.73,55.52,55.65,287100.0,38.6192,38.7653,38.6192,38.7097,287100.0
2011-10-06 10:30:00,55.66,55.74,55.54,55.64,295000.0,38.7166,38.7723,38.6332,38.7027,295000.0
2011-10-06 11:00:00,55.64,55.79,55.44,55.78,229700.0,38.7027,38.807,38.5636,38.8001,229700.0
2011-10-06 11:30:00,55.78,56.03,55.7,55.98,232900.0,38.8001,38.974,38.7444,38.9392,232900.0
2011-10-06 12:00:00,55.98,56.13,55.95,56.06,186400.0,38.9392,39.0435,38.9183,38.9949,186400.0
2011-10-06 12:30:00,56.07,56.28,56.04,56.22,181800.0,39.0018,39.1479,38.9809,39.1062,181800.0
2011-10-06 13:00:00,56.22,56.4,56.2,56.27,178500.0,39.1062,39.2314,39.0922,39.1409,178500.0
2011-10-06 13:30:00,56.27,56.36,56.18,56.32,235600.0,39.1409,39.2035,39.0783,39.1757,235600.0
2011-10-06 14:00:00,56.33,56.63,56.29,56.57,272800.0,39.1827,39.3913,39.1548,39.3496,272800.0
2011-10-06 14:30:00,56.57,56.63,56.49,56.61,285900.0,39.3496,39.3913,39.294,39.3774,285900.0
2011-10-06 15:00:00,56.61,56.67,56.45,56.53,504000.0,39.3774,39.4192,39.2661,39.3218,504000.0
2011-10-06 15:30:00,56.53,56.85,56.51,56.83,1015300.0,39.3218,39.5444,39.3079,39.5305,1015300.0
2011-10-07 09:30:00,56.85,56.85,55.97,56.28,573400.0,39.5444,39.5444,38.9323,39.1479,573400.0
2011-10-07 10:00:00,56.27,56.34,56.0,56.01,339500.0,39.1409,39.1896,38.9531,38.9601,339500.0
2011-10-07 10:30:00,56.0,56.1,55.95,56.05,222200.0,38.9531,39.0227,38.9183,38.9879,222200.0
2011-10-07 11:00:00,56.05,56.48,56.03,56.47,195300.0,38.9879,39.287,38.974,39.2801,195300.0
2011-10-07 11:30:00,56.47,56.84,56.44,56.72,210700.0,39.2801,39.5374,39.2592,39.4539,210700.0
2011-10-07 12:00:00,56.73,56.75,56.08,56.42,485700.0,39.4609,39.4748,39.0088,39.2453,485700.0
2011-10-07 12:30:00,56.41,56.43,56.23,56.28,218600.0,39.2383,39.2522,39.1131,39.1479,218600.0
2011-10-07 13:00:00,56.27,56.36,56.05,56.3,188000.0,39.1409,39.2035,38.9879,39.1618,188000.0
2011-10-07 13:30:00,56.3,56.31,56.14,56.16,192000.0,39.1618,39.1688,39.0505,39.0644,192000.0
2011-10-07 14:00:00,56.16,56.27,55.96,56.14,264800.0,39.0644,39.1409,38.9253,39.0505,264800.0
2011-10-07 14:30:00,56.15,56.41,56.15,56.37,206600.0,39.0575,39.2383,39.0575,39.2105,206600.0
2011-10-07 15:00:00,56.37,56.71,56.31,56.71,254400.0,39.2105,39.447,39.1688,39.447,254400.0
2011-10-07 15:30:00,56.7,56.73,56.21,56.26,631800.0,39.44,39.4609,39.0992,39.134,631800.0
2011-10-10 09:30:00,56.98,57.34,56.88,57.21,311600.0,39.6348,39.8852,39.5652,39.7948,311600.0
2011-10-10 10:00:00,57.21,57.49,57.18,57.46,221700.0,39.7948,39.9896,39.7739,39.9687,221700.0
2011-10-10 10:30:00,57.47,57.62,57.43,57.61,191600.0,39.9756,40.08,39.9478,40.073,191600.0
2011-10-10 11:00:00,57.59,57.6,57.26,57.39,157500.0,40.0591,40.0661,39.8296,39.92,157500.0
2011-10-10 11:30:00,57.39,57.41,57.23,57.3,154300.0,39.92,39.9339,39.8087,39.8574,154300.0
2011-10-10 12:00:00,57.3,57.31,57.13,57.16,106600.0,39.8574,39.8643,39.7391,39.76,106600.0
2011-10-10 12:30:00,57.15,57.31,57.14,57.29,95500.0,39.7531,39.8643,39.7461,39.8504,95500.0
2011-10-10 13:00:00,57.29,57.44,57.26,57.31,146800.0,39.8504,39.9548,39.8296,39.8643,146800.0
2011-10-10 13:30:00,57.3,57.41,57.3,57.41,101500.0,39.8574,39.9339,39.8574,39.9339,101500.0
2011-10-10 14:00:00,57.42,57.44,57.26,57.32,165300.0,39.9409,39.9548,39.8296,39.8713,165300.0
2011-10-10 14:30:00,57.32,57.34,57.1,57.11,131000.0,39.8713,39.8852,39.7183,39.7252,131000.0
2011-10-10 15:00:00,57.11,57.17,56.96,56.97,220200.0,39.7252,39.767,39.6209,39.6278,220200.0
2011-10-10 15:30:00,56.97,57.84,56.83,57.37,952300.0,39.6278,40.233,39.5305,39.9061,952300.0
2011-10-11 09:30:00,57.27,57.37,56.98,57.14,397900.0,39.8365,39.9061,39.6348,39.7461,397900.0
2011-10-11 10:00:00,57.12,57.53,57.08,57.51,270100.0,39.7322,40.0174,39.7044,40.0035,270100.0
2011-10-11 10:30:00,57.51,57.62,57.31,57.35,226700.0,40.0035,40.08,39.8643,39.8922,226700.0
2011-10-11 11:00:00,57.36,57.42,57.21,57.24,218000.0,39.8991,39.9409,39.7948,39.8157,218000.0
2011-10-11 11:30:00,57.24,57.36,57.24,57.34,244000.0,39.8157,39.8991,39.8157,39.8852,244000.0
2011-10-11 12:00:00,57.34,57.36,57.27,57.27,147200.0,39.8852,39.8991,39.8365,39.8365,147200.0
2011-10-11 12:30:00,57.28,57.29,57.1,57.21,229300.0,39.8435,39.8504,39.7183,39.7948,229300.0
2011-10-11 13:00:00,57.21,57.34,57.17,57.32,214500.0,39.7948,39.8852,39.767,39.8713,214500.0
2011-10-11 13:30:00,57.32,57.46,57.27,57.37,322900.0,39.8713,39.9687,39.8365,39.9061,322900.0
2011-10-11 14:00:00,57.38,57.38,57.11,57.12,269900.0,39.913,39.913,39.7252,39.7322,269900.0
2011-10-11 14:30:00,57.12,57.31,57.1,57.26,175800.0,39.7322,39.8643,39.7183,39.8296,175800.0
2011-10-11 15:00:00,57.25,57.35,57.04,57.04,369400.0,39.8226,39.8922,39.6765,39.6765,369400.0
2011-10-11 15:30:00,57.03,57.12,56.95,57.09,857800.0,39.6696,39.7322,39.6139,39.7113,857800.0
2011-10-12 09:30:00,57.42,57.47,56.92,57.19,308400.0,39.9409,39.9756,39.5931,39.7809,308400.0
2011-10-12 10:00:00,57.18,57.25,56.91,57.14,388100.0,39.7739,39.8226,39.5861,39.7461,388100.0
2011-10-12 10:30:00,57.15,57.16,56.79,56.79,243600.0,39.7531,39.76,39.5026,39.5026,243600.0
2011-10-12 11:00:00,56.79,57.02,56.78,56.94,157900.0,39.5026,39.6626,39.4957,39.607,157900.0
2011-10-12 11:30:00,56.94,57.09,56.78,56.78,131200.0,39.607,39.7113,39.4957,39.4957,131200.0
2011-10-12 12:00:00,56.78,57.02,56.78,56.98,127600.0,39.4957,39.6626,39.4957,39.6348,127600.0
2011-10-12 12:30:00,56.99,57.08,56.96,57.0,140400.0,39.6418,39.7044,39.6209,39.6487,140400.0
2011-10-12 13:00:00,57.01,57.13,56.93,56.93,249100.0,39.6557,39.7391,39.6,39.6,249100.0
2011-10-12 13:30:00,56.93,57.01,56.89,56.94,154300.0,39.6,39.6557,39.5722,39.607,154300.0
2011-10-12 14:00:00,56.95,57.02,56.89,56.95,240400.0,39.6139,39.6626,39.5722,39.6139,240400.0
2011-10-12 14:30:00,56.95,57.06,56.8,56.86,342100.0,39.6139,39.6904,39.5096,39.5513,342100.0
2011-10-12 15:00:00,56.86,56.99,56.77,56.79,521800.0,39.5513,39.6418,39.4887,39.5026,521800.0
2011-10-12 15:30:00,56.79,56.81,56.49,56.64,1013600.0,39.5026,39.5166,39.294,39.3983,1013600.0
2011-10-13 09:30:00,56.48,56.93,56.4,56.78,445200.0,39.287,39.6,39.2314,39.4957,445200.0
2011-10-13 10:00:00,56.77,57.26,56.75,57.2,425700.0,39.4887,39.8296,39.4748,39.7878,425700.0
2011-10-13 10:30:00,57.2,57.3,57.04,57.07,269000.0,39.7878,39.8574,39.6765,39.6974,269000.0
2011-10-13 11:00:00,57.07,57.15,56.96,56.97,355700.0,39.6974,39.7531,39.6209,39.6278,355700.0
2011-10-13 11:30:00,56.97,57.3,56.94,57.26,314100.0,39.6278,39.8574,39.607,39.8296,314100.0
2011-10-13 12:00:00,57.26,57.26,57.03,57.04,315800.0,39.8296,39.8296,39.6696,39.6765,315800.0
2011-10-13 12:30:00,57.04,57.23,57.03,57.22,239600.0,39.6765,39.8087,39.6696,39.8017,239600.0
2011-10-13 13:00:00,57.22,57.22,57.0,57.15,389400.0,39.8017,39.8017,39.6487,39.7531,389400.0
2011-10-13 13:30:00,57.15,57.17,56.96,56.97,224400.0,39.7531,39.767,39.6209,39.6278,224400.0
2011-10-13 14:00:00,56.97,57.08,56.93,57.07,185100.0,39.6278,39.7044,39.6,39.6974,185100.0
2011-10-13 14:30:00,57.08,57.2,57.05,57.18,144000.0,39.7044,39.7878,39.6835,39.7739,144000.0
2011-10-13 15:00:00,57.18,57.26,57.11,57.11,233500.0,39.7739,39.8296,39.7252,39.7252,233500.0
2011-10-13 15:30:00,57.11,57.13,56.82,56.98,752600.0,39.7252,39.7391,39.5235,39.6348,752600.0
2011-10-14 09:30:00,57.38,57.38,56.82,57.22,246700.0,39.913,39.913,39.5235,39.8017,246700.0
2011-10-14 10:00:00,57.2,57.24,56.94,57.02,208900.0,39.7878,39.8157,39.607,39.6626,208900.0
2011-10-14 10:30:00,57.02,57.14,56.92,57.08,185400.0,39.6626,39.7461,39.5931,39.7044,185400.0
2011-10-14 11:00:00,57.08,57.22,56.92,56.95,129300.0,39.7044,39.8017,39.5931,39.6139,129300.0
2011-10-14 11:30:00,56.94,57.27,56.93,57.21,102500.0,39.607,39.8365,39.6,39.7948,102500.0
2011-10-14 12:00:00,57.2,57.24,57.08,57.19,81700.0,39.7878,39.8157,39.7044,39.7809,81700.0
2011-10-14 12:30:00,57.19,57.26,57.14,57.16,71300.0,39.7809,39.8296,39.7461,39.76,71300.0
2011-10-14 13:00:00,57.16,57.18,57.07,57.14,86000.0,39.76,39.7739,39.6974,39.7461,86000.0
2011-10-14 13:30:00,57.13,57.28,57.11,57.25,117600.0,39.7391,39.8435,39.7252,39.8226,117600.0
2011-10-14 14:00:00,57.24,57.29,57.18,57.28,113100.0,39.8157,39.8504,39.7739,39.8435,113100.0
2011-10-14 14:30:00,57.28,57.35,57.24,57.34,169900.0,39.8435,39.8922,39.8157,39.8852,169900.0
2011-10-14 15:00:00,57.34,57.36,57.27,57.33,203700.0,39.8852,39.8991,39.8365,39.8783,203700.0
2011-10-14 15:30:00,57.32,57.51,57.3,57.49,837100.0,39.8713,40.0035,39.8574,39.9896,837100.0
2011-10-17 09:30:00,57.32,57.57,57.22,57.23,291000.0,39.8713,40.0452,39.8017,39.8087,291000.0
2011-10-17 10:00:00,57.23,57.24,56.86,56.9,137700.0,39.8087,39.8157,39.5513,39.5792,137700.0
2011-10-17 10:30:00,56.9,57.06,56.73,56.8,194100.0,39.5792,39.6904,39.4609,39.5096,194100.0
2011-10-17 11:00:00,56.8,56.97,56.73,56.96,202200.0,39.5096,39.6278,39.4609,39.6209,202200.0
2011-10-17 11:30:00,56.96,56.98,56.75,56.75,82700.0,39.6209,39.6348,39.4748,39.4748,82700.0
2011-10-17 12:00:00,56.75,56.76,56.55,56.55,149100.0,39.4748,39.4818,39.3357,39.3357,149100.0
2011-10-17 12:30:00,56.55,56.71,56.49,56.5,130700.0,39.3357,39.447,39.294,39.3009,130700.0
2011-10-17 13:00:00,56.5,56.67,56.45,56.5,132700.0,39.3009,39.4192,39.2661,39.3009,132700.0
2011-10-17 13:30:00,56.5,56.59,56.37,56.53,149300.0,39.3009,39.3635,39.2105,39.3218,149300.0
2011-10-17 14:00:00,56.52,56.59,56.37,56.47,92800.0,39.3148,39.3635,39.2105,39.2801,92800.0
2011-10-17 14:30:00,56.46,56.48,56.3,56.4,221100.0,39.2731,39.287,39.1618,39.2314,221100.0
2011-10-17 15:00:00,56.4,56.5,56.36,56.44,194500.0,39.2314,39.3009,39.2035,39.2592,194500.0
2011-10-17 15:30:00,56.44,56.48,56.21,56.44,749600.0,39.2592,39.287,39.0992,39.2592,749600.0
2011-10-18 09:30:00,56.48,56.58,56.05,56.2,346200.0,39.287,39.3566,38.9879,39.0922,346200.0
2011-10-18 10:00:00,56.21,56.25,56.03,56.21,279800.0,39.0992,39.127,38.974,39.0992,279800.0
2011-10-18 10:30:00,56.22,56.58,56.2,56.52,139400.0,39.1062,39.3566,39.0922,39.3148,139400.0
2011-10-18 11:00:00,56.51,56.59,56.34,56.45,132500.0,39.3079,39.3635,39.1896,39.2661,132500.0
2011-10-18 11:30:00,56.46,56.86,56.46,56.74,293900.0,39.2731,39.5513,39.2731,39.4679,293900.0
2011-10-18 12:00:00,56.75,56.8,56.65,56.76,178400.0,39.4748,39.5096,39.4053,39.4818,178400.0
2011-10-18 12:30:00,56.76,56.93,56.73,56.81,144400.0,39.4818,39.6,39.4609,39.5166,144400.0
2011-10-18 13:00:00,56.8,56.85,56.74,56.8,113800.0,39.5096,39.5444,39.4679,39.5096,113800.0
2011-10-18 13:30:00,56.81,57.1,56.78,56.97,237700.0,39.5166,39.7183,39.4957,39.6278,237700.0
2011-10-18 14:00:00,56.97,57.16,56.9,57.11,336300.0,39.6278,39.76,39.5792,39.7252,336300.0
2011-10-18 14:30:00,57.11,57.16,56.93,57.07,185900.0,39.7252,39.76,39.6,39.6974,185900.0
2011-10-18 15:00:00,57.07,57.57,57.06,57.28,1001900.0,39.6974,40.0452,39.6904,39.8435,1001900.0
2011-10-18 15:30:00,57.27,57.5,57.18,57.27,1464000.0,39.8365,39.9965,39.7739,39.8365,1464000.0
2011-10-19 09:30:00,57.42,57.74,57.33,57.73,339000.0,39.9409,40.1635,39.8783,40.1565,339000.0
2011-10-19 10:00:00,57.72,57.73,57.54,57.55,273800.0,40.1495,40.1565,40.0243,40.0313,273800.0
2011-10-19 10:30:00,57.56,57.87,57.55,57.8,356700.0,40.0382,40.2539,40.0313,40.2052,356700.0
2011-10-19 11:00:00,57.8,57.9,57.66,57.87,282500.0,40.2052,40.2747,40.1078,40.2539,282500.0
2011-10-19 11:30:00,57.88,57.93,57.65,57.68,237000.0,40.2608,40.2956,40.1008,40.1217,237000.0
2011-10-19 12:00:00,57.68,57.88,57.67,57.79,133300.0,40.1217,40.2608,40.1148,40.1982,133300.0
2011-10-19 12:30:00,57.79,57.99,57.74,57.95,236800.0,40.1982,40.3374,40.1635,40.3095,236800.0
2011-10-19 13:00:00,57.94,58.0,57.88,57.88,180600.0,40.3026,40.3443,40.2608,40.2608,180600.0
2011-10-19 13:30:00,57.88,57.9,57.78,57.86,189700.0,40.2608,40.2747,40.1913,40.2469,189700.0
2011-10-19 14:00:00,57.87,57.88,57.4,57.41,377500.0,40.2539,40.2608,39.927,39.9339,377500.0
2011-10-19 14:30:00,57.41,57.6,57.35,57.43,367700.0,39.9339,40.0661,39.8922,39.9478,367700.0
2011-10-19 15:00:00,57.43,57.47,57.22,57.28,422700.0,39.9478,39.9756,39.8017,39.8435,422700.0
2011-10-19 15:30:00,57.28,57.42,57.14,57.32,760300.0,39.8435,39.9409,39.7461,39.8713,760300.0
2011-10-20 09:30:00,57.48,57.8,57.45,57.54,245400.0,39.9826,40.2052,39.9617,40.0243,245400.0
2011-10-20 10:00:00,57.55,57.8,57.37,57.42,278500.0,40.0313,40.2052,39.9061,39.9409,278500.0
2011-10-20 10:30:00,57.41,57.6,57.22,57.23,245800.0,39.9339,40.0661,39.8017,39.8087,245800.0
2011-10-20 11:00:00,57.21,57.21,56.9,56.95,282100.0,39.7948,39.7948,39.5792,39.6139,282100.0
2011-10-20 11:30:00,56.95,57.05,56.71,56.74,234700.0,39.6139,39.6835,39.447,39.4679,234700.0
2011-10-20 12:00:00,56.74,56.75,56.43,56.71,311500.0,39.4679,39.4748,39.2522,39.447,311500.0
2011-10-20 12:30:00,56.71,56.94,56.69,56.92,149600.0,39.447,39.607,39.4331,39.5931,149600.0
2011-10-20 13:00:00,56.92,57.22,56.81,57.16,286100.0,39.5931,39.8017,39.5166,39.76,286100.0
2011-10-20 13:30:00,57.17,57.21,57.01,57.05,263300.0,39.767,39.7948,39.6557,39.6835,263300.0
2011-10-20 14:00:00,57.05,57.15,56.97,57.07,261500.0,39.6835,39.7531,39.6278,39.6974,261500.0
2011-10-20 14:30:00,57.05,57.36,56.98,57.31,170200.0,39.6835,39.8991,39.6348,39.8643,170200.0
2011-10-20 15:00:00,57.3,57.33,57.1,57.13,119800.0,39.8574,39.8783,39.7183,39.7391,119800.0
2011-10-20 15:30:00,57.13,57.34,57.07,57.27,540000.0,39.7391,39.8852,39.6974,39.8365,540000.0
2011-10-21 09:30:00,57.71,58.07,57.5,57.97,1525400.0,40.1426,40.393,39.9965,40.3234,1525400.0
2011-10-21 10:00:00,57.99,58.44,57.91,58.44,323900.0,40.3374,40.6504,40.2817,40.6504,323900.0
2011-10-21 10:30:00,58.44,58.45,58.12,58.15,275500.0,40.6504,40.6573,40.4278,40.4486,275500.0
2011-10-21 11:00:00,58.14,58.16,57.94,57.94,244200.0,40.4417,40.4556,40.3026,40.3026,244200.0
2011-10-21 11:30:00,57.94,58.11,57.82,57.91,191000.0,40.3026,40.4208,40.2191,40.2817,191000.0
2011-10-21 12:00:00,57.91,57.92,57.79,57.88,200600.0,40.2817,40.2887,40.1982,40.2608,200600.0
2011-10-21 12:30:00,57.89,57.98,57.78,57.92,165900.0,40.2678,40.3304,40.1913,40.2887,165900.0
2011-10-21 13:00:00,57.92,57.93,57.61,57.66,249400.0,40.2887,40.2956,40.073,40.1078,249400.0
2011-10-21 13:30:00,57.66,57.82,57.62,57.8,256500.0,40.1078,40.2191,40.08,40.2052,256500.0
2011-10-21 14:00:00,57.8,58.05,57.8,58.04,258900.0,40.2052,40.3791,40.2052,40.3721,258900.0
2011-10-21 14:30:00,58.04,58.07,57.94,58.03,248800.0,40.3721,40.393,40.3026,40.3652,248800.0
2011-10-21 15:00:00,58.04,58.29,58.02,58.2,416200.0,40.3721,40.546,40.3582,40.4834,416200.0
2011-10-21 15:30:00,58.21,58.63,58.11,58.59,1220600.0,40.4904,40.7825,40.4208,40.7547,1220600.0
2011-10-24 09:30:00,58.47,58.65,58.25,58.51,293200.0,40.6712,40.7964,40.5182,40.6991,293200.0
2011-10-24 10:00:00,58.51,58.68,58.39,58.6,247900.0,40.6991,40.8173,40.6156,40.7617,247900.0
2011-10-24 10:30:00,58.61,58.91,58.54,58.91,225700.0,40.7686,40.9773,40.7199,40.9773,225700.0
2011-10-24 11:00:00,58.91,58.91,58.69,58.71,272300.0,40.9773,40.9773,40.8243,40.8382,272300.0
2011-10-24 11:30:00,58.71,58.99,58.67,58.96,209200.0,40.8382,41.0329,40.8104,41.0121,209200.0
2011-10-24 12:00:00,58.95,58.96,58.7,58.74,231400.0,41.0051,41.0121,40.8312,40.859,231400.0
2011-10-24 12:30:00,58.74,58.75,58.63,58.72,206200.0,40.859,40.866,40.7825,40.8451,206200.0
2011-10-24 13:00:00,58.73,58.86,58.59,58.86,214200.0,40.8521,40.9425,40.7547,40.9425,214200.0
2011-10-24 13:30:00,58.86,58.95,58.82,58.89,175500.0,40.9425,41.0051,40.9147,40.9634,175500.0
2011-10-24 14:00:00,58.89,58.98,58.87,58.91,223900.0,40.9634,41.026,40.9495,40.9773,223900.0
2011-10-24 14:30:00,58.91,58.92,58.78,58.88,284800.0,40.9773,40.9843,40.8869,40.9564,284800.0
2011-10-24 15:00:00,58.89,59.0,58.89,58.94,479800.0,40.9634,41.0399,40.9634,40.9982,479800.0
2011-10-24 15:30:00,58.94,59.05,58.79,58.95,789700.0,40.9982,41.0747,40.8938,41.0051,789700.0
2011-10-25 09:30:00,58.52,58.7,57.36,57.79,1097000.0,40.706,40.8312,39.8991,40.1982,1097000.0
2011-10-25 10:00:00,57.78,57.98,57.37,57.94,573700.0,40.1913,40.3304,39.9061,40.3026,573700.0
2011-10-25 10:30:00,57.93,58.01,57.15,57.16,483600.0,40.2956,40.3513,39.7531,39.76,483600.0
2011-10-25 11:00:00,57.16,57.17,56.63,57.07,811900.0,39.76,39.767,39.3913,39.6974,811900.0
2011-10-25 11:30:00,57.08,57.31,56.98,57.18,221900.0,39.7044,39.8643,39.6348,39.7739,221900.0
2011-10-25 12:00:00,57.19,57.51,57.19,57.49,235100.0,39.7809,40.0035,39.7809,39.9896,235100.0
2011-10-25 12:30:00,57.49,57.61,57.34,57.37,241400.0,39.9896,40.073,39.8852,39.9061,241400.0
2011-10-25 13:00:00,57.37,57.44,57.24,57.4,256100.0,39.9061,39.9548,39.8157,39.927,256100.0
2011-10-25 13:30:00,57.4,57.42,57.24,57.25,266300.0,39.927,39.9409,39.8157,39.8226,266300.0
2011-10-25 14:00:00,57.25,57.28,56.74,56.8,395100.0,39.8226,39.8435,39.4679,39.5096,395100.0
2011-10-25 14:30:00,56.81,56.9,56.65,56.89,347900.0,39.5166,39.5792,39.4053,39.5722,347900.0
2011-10-25 15:00:00,56.9,57.06,56.56,56.56,450300.0,39.5792,39.6904,39.3427,39.3427,450300.0
2011-10-25 15:30:00,56.57,56.72,56.35,56.47,1341500.0,39.3496,39.4539,39.1966,39.2801,1341500.0
2011-10-26 09:30:00,57.0,57.1,56.48,56.85,692000.0,39.6487,39.7183,39.287,39.5444,692000.0
2011-10-26 10:00:00,56.87,56.88,56.44,56.64,425100.0,39.5583,39.5652,39.2592,39.3983,425100.0
2011-10-26 10:30:00,56.63,56.64,55.99,56.04,584500.0,39.3913,39.3983,38.9462,38.9809,584500.0
2011-10-26 11:00:00,56.04,56.4,56.02,56.38,264000.0,38.9809,39.2314,38.967,39.2174,264000.0
2011-10-26 11:30:00,56.37,56.74,56.37,56.65,289700.0,39.2105,39.4679,39.2105,39.4053,289700.0
2011-10-26 12:00:00,56.65,56.77,56.57,56.66,149100.0,39.4053,39.4887,39.3496,39.4122,149100.0
2011-10-26 12:30:00,56.66,56.66,56.52,56.56,186900.0,39.4122,39.4122,39.3148,39.3427,186900.0
2011-10-26 13:00:00,56.56,56.6,56.4,56.55,289900.0,39.3427,39.3705,39.2314,39.3357,289900.0
2011-10-26 13:30:00,56.55,56.76,56.43,56.75,839200.0,39.3357,39.4818,39.2522,39.4748,839200.0
2011-10-26 14:00:00,56.75,57.07,56.64,56.68,388800.0,39.4748,39.6974,39.3983,39.4261,388800.0
2011-10-26 14:30:00,56.68,56.98,56.66,56.77,209200.0,39.4261,39.6348,39.4122,39.4887,209200.0
2011-10-26 15:00:00,56.77,57.09,56.77,57.07,472700.0,39.4887,39.7113,39.4887,39.6974,472700.0
2011-10-26 15:30:00,57.06,57.21,56.77,56.95,1057100.0,39.6904,39.7948,39.4887,39.6139,1057100.0
2011-10-27 09:30:00,57.5,57.8,57.35,57.7,626500.0,39.9965,40.2052,39.8922,40.1356,626500.0
2011-10-27 10:00:00,57.63,57.66,57.44,57.51,311000.0,40.0869,40.1078,39.9548,40.0035,311000.0
2011-10-27 10:30:00,57.51,57.68,57.44,57.6,282400.0,40.0035,40.1217,39.9548,40.0661,282400.0
2011-10-27 11:00:00,57.6,57.7,57.45,57.46,234600.0,40.0661,40.1356,39.9617,39.9687,234600.0
2011-10-27 11:30:00,57.47,57.75,57.44,57.69,250600.0,39.9756,40.1704,39.9548,40.1287,250600.0
2011-10-27 12:00:00,57.7,57.9,57.63,57.65,235300.0,40.1356,40.2747,40.0869,40.1008,235300.0
2011-10-27 12:30:00,57.66,57.67,57.33,57.33,325700.0,40.1078,40.1148,39.8783,39.8783,325700.0
2011-10-27 13:00:00,57.34,57.83,57.33,57.8,221500.0,39.8852,40.2261,39.8783,40.2052,221500.0
2011-10-27 13:30:00,57.8,58.1,57.79,58.09,316600.0,40.2052,40.4139,40.1982,40.4069,316600.0
2011-10-27 14:00:00,58.09,58.17,57.9,57.99,329600.0,40.4069,40.4626,40.2747,40.3374,329600.0
2011-10-27 14:30:00,57.99,58.16,57.97,58.02,270500.0,40.3374,40.4556,40.3234,40.3582,270500.0
2011-10-27 15:00:00,58.03,58.39,58.0,58.23,520000.0,40.3652,40.6156,40.3443,40.5043,520000.0
2011-10-27 15:30:00,58.24,58.29,57.89,58.06,1321100.0,40.5112,40.546,40.2678,40.386,1321100.0
2011-10-28 09:30:00,57.75,57.97,57.59,57.7,343200.0,40.1704,40.3234,40.0591,40.1356,343200.0
2011-10-28 10:00:00,57.71,57.82,57.62,57.73,262400.0,40.1426,40.2191,40.08,40.1565,262400.0
2011-10-28 10:30:00,57.74,57.97,57.66,57.91,285100.0,40.1635,40.3234,40.1078,40.2817,285100.0
2011-10-28 11:00:00,57.92,58.08,57.88,57.93,383300.0,40.2887,40.4,40.2608,40.2956,383300.0
2011-10-28 11:30:00,57.93,58.1,57.86,57.88,287400.0,40.2956,40.4139,40.2469,40.2608,287400.0
2011-10-28 12:00:00,57.87,57.9,57.6,57.63,252100.0,40.2539,40.2747,40.0661,40.0869,252100.0
2011-10-28 12:30:00,57.64,57.8,57.56,57.67,235000.0,40.0939,40.2052,40.0382,40.1148,235000.0
2011-10-28 13:00:00,57.68,57.86,57.68,57.73,242900.0,40.1217,40.2469,40.1217,40.1565,242900.0
2011-10-28 13:30:00,57.73,57.74,57.54,57.67,243800.0,40.1565,40.1635,40.0243,40.1148,243800.0
2011-10-28 14:00:00,57.66,57.7,57.37,57.39,349700.0,40.1078,40.1356,39.9061,39.92,349700.0
2011-10-28 14:30:00,57.39,57.42,57.3,57.34,329500.0,39.92,39.9409,39.8574,39.8852,329500.0
2011-10-28 15:00:00,57.35,57.44,57.04,57.1,603100.0,39.8922,39.9548,39.6765,39.7183,603100.0
2011-10-28 15:30:00,57.09,57.29,56.99,57.22,1151700.0,39.7113,39.8504,39.6418,39.8017,1151700.0
2011-10-31 09:30:00,56.92,57.26,56.8,57.23,293100.0,39.5931,39.8296,39.5096,39.8087,293100.0
2011-10-31 10:00:00,57.23,57.23,56.71,56.77,306500.0,39.8087,39.8087,39.447,39.4887,306500.0
2011-10-31 10:30:00,56.76,57.02,56.63,56.63,299000.0,39.4818,39.6626,39.3913,39.3913,299000.0
2011-10-31 11:00:00,56.63,56.89,56.63,56.74,162600.0,39.3913,39.5722,39.3913,39.4679,162600.0
2011-10-31 11:30:00,56.73,57.02,56.73,56.91,231000.0,39.4609,39.6626,39.4609,39.5861,231000.0
2011-10-31 12:00:00,56.9,56.92,56.8,56.82,161000.0,39.5792,39.5931,39.5096,39.5235,161000.0
2011-10-31 12:30:00,56.82,56.87,56.75,56.87,280500.0,39.5235,39.5583,39.4748,39.5583,280500.0
2011-10-31 13:00:00,56.87,57.14,56.84,57.12,270900.0,39.5583,39.7461,39.5374,39.7322,270900.0
2011-10-31 13:30:00,57.12,57.41,57.12,57.28,281200.0,39.7322,39.9339,39.7322,39.8435,281200.0
2011-10-31 14:00:00,57.28,57.46,57.26,57.45,329600.0,39.8435,39.9687,39.8296,39.9617,329600.0
2011-10-31 14:30:00,57.44,57.56,57.37,57.51,317600.0,39.9548,40.0382,39.9061,40.0035,317600.0
2011-10-31 15:00:00,57.51,57.51,57.2,57.3,493900.0,40.0035,40.0035,39.7878,39.8574,493900.0
2011-10-31 15:30:00,57.3,57.47,57.26,57.26,1933300.0,39.8574,39.9756,39.8296,39.8296,1933300.0
2011-11-01 09:30:00,56.44,56.66,56.14,56.17,517300.0,39.2592,39.4122,39.0505,39.0714,517300.0
2011-11-01 10:00:00,56.2,56.31,55.97,56.12,682800.0,39.0922,39.1688,38.9323,39.0366,682800.0
2011-11-01 10:30:00,56.12,56.21,55.87,55.98,363200.0,39.0366,39.0992,38.8627,38.9392,363200.0
2011-11-01 11:00:00,55.98,56.03,55.65,55.8,454100.0,38.9392,38.974,38.7097,38.814,454100.0
2011-11-01 11:30:00,55.81,55.82,55.37,55.48,435800.0,38.821,38.8279,38.5149,38.5914,435800.0
2011-11-01 12:00:00,55.49,55.69,55.39,55.68,296000.0,38.5984,38.7375,38.5288,38.7305,296000.0
2011-11-01 12:30:00,55.68,55.76,55.62,55.65,310000.0,38.7305,38.7862,38.6888,38.7097,310000.0
2011-11-01 13:00:00,55.65,55.81,55.55,55.73,393000.0,38.7097,38.821,38.6401,38.7653,393000.0
2011-11-01 13:30:00,55.73,56.1,55.73,55.93,380700.0,38.7653,39.0227,38.7653,38.9044,380700.0
2011-11-01 14:00:00,55.92,55.98,55.84,55.9,605100.0,38.8975,38.9392,38.8418,38.8836,605100.0
2011-11-01 14:30:00,55.89,56.01,55.83,55.89,471200.0,38.8766,38.9601,38.8349,38.8766,471200.0
2011-11-01 15:00:00,55.9,55.91,55.7,55.82,679300.0,38.8836,38.8905,38.7444,38.8279,679300.0
2011-11-01 15:30:00,55.82,55.98,55.5,55.58,1773300.0,38.8279,38.9392,38.6053,38.661,1773300.0
2011-11-02 09:30:00,55.57,55.95,54.89,54.97,544000.0,38.654,38.9183,38.181,38.2367,544000.0
2011-11-02 10:00:00,54.97,55.25,54.92,55.15,372900.0,38.2367,38.4314,38.2019,38.3619,372900.0
2011-11-02 10:30:00,55.15,55.45,55.04,55.39,286200.0,38.3619,38.5705,38.2854,38.5288,286200.0
2011-11-02 11:00:00,55.39,55.49,55.14,55.16,419500.0,38.5288,38.5984,38.3549,38.3688,419500.0
2011-11-02 11:30:00,55.17,55.18,54.96,55.15,478900.0,38.3758,38.3827,38.2297,38.3619,478900.0
2011-11-02 12:00:00,55.14,55.15,54.91,55.01,239100.0,38.3549,38.3619,38.1949,38.2645,239100.0
2011-11-02 12:30:00,55.01,55.1,54.84,54.93,269000.0,38.2645,38.3271,38.1462,38.2088,269000.0
2011-11-02 13:00:00,54.93,54.94,54.67,54.72,257700.0,38.2088,38.2158,38.028,38.0628,257700.0
2011-11-02 13:30:00,54.72,54.82,54.66,54.69,303700.0,38.0628,38.1323,38.021,38.0419,303700.0
2011-11-02 14:00:00,54.68,54.77,54.63,54.65,477600.0,38.0349,38.0975,38.0002,38.0141,477600.0
2011-11-02 14:30:00,54.65,54.8,54.63,54.76,429200.0,38.0141,38.1184,38.0002,38.0906,429200.0
2011-11-02 15:00:00,54.77,54.9,54.69,54.86,602000.0,38.0975,38.188,38.0419,38.1601,602000.0
2011-11-02 15:30:00,54.86,54.96,54.68,54.79,1385800.0,38.1601,38.2297,38.0349,38.1115,1385800.0
2011-11-03 09:30:00,54.92,55.46,54.92,55.17,398800.0,38.2019,38.5775,38.2019,38.3758,398800.0
2011-11-03 10:00:00,55.18,55.23,54.95,55.1,376200.0,38.3827,38.4175,38.2228,38.3271,376200.0
2011-11-03 10:30:00,55.1,55.4,55.09,55.16,368100.0,38.3271,38.5358,38.3201,38.3688,368100.0
2011-11-03 11:00:00,55.15,55.62,55.09,55.55,357900.0,38.3619,38.6888,38.3201,38.6401,357900.0
2011-11-03 11:30:00,55.55,55.55,55.29,55.35,228000.0,38.6401,38.6401,38.4593,38.501,228000.0
2011-11-03 12:00:00,55.34,55.39,55.25,55.37,199700.0,38.494,38.5288,38.4314,38.5149,199700.0
2011-11-03 12:30:00,55.37,55.4,55.18,55.36,215500.0,38.5149,38.5358,38.3827,38.5079,215500.0
2011-11-03 13:00:00,55.36,55.41,55.29,55.3,231500.0,38.5079,38.5427,38.4593,38.4662,231500.0
2011-11-03 13:30:00,55.31,55.58,55.31,55.41,239700.0,38.4732,38.661,38.4732,38.5427,239700.0
2011-11-03 14:00:00,55.42,55.52,55.36,55.39,245800.0,38.5497,38.6192,38.5079,38.5288,245800.0
2011-11-03 14:30:00,55.39,55.53,55.38,55.47,189400.0,38.5288,38.6262,38.5219,38.5845,189400.0
2011-11-03 15:00:00,55.47,55.64,55.43,55.62,387600.0,38.5845,38.7027,38.5566,38.6888,387600.0
2011-11-03 15:30:00,55.61,55.8,55.6,55.7,886000.0,38.6818,38.814,38.6749,38.7444,886000.0
2011-11-04 09:30:00,55.63,55.77,55.29,55.34,331200.0,38.6958,38.7931,38.4593,38.494,331200.0
2011-11-04 10:00:00,55.34,55.55,55.19,55.21,210500.0,38.494,38.6401,38.3897,38.4036,210500.0
2011-11-04 10:30:00,55.2,55.23,54.92,55.04,238600.0,38.3966,38.4175,38.2019,38.2854,238600.0
2011-11-04 11:00:00,55.04,55.1,54.8,54.96,220100.0,38.2854,38.3271,38.1184,38.2297,220100.0
2011-11-04 11:30:00,54.95,55.1,54.91,55.07,141400.0,38.2228,38.3271,38.1949,38.3062,141400.0
2011-11-04 12:00:00,55.07,55.2,54.93,55.0,195700.0,38.3062,38.3966,38.2088,38.2575,195700.0
2011-11-04 12:30:00,55.0,55.02,54.87,54.99,204700.0,38.2575,38.2714,38.1671,38.2506,204700.0
2011-11-04 13:00:00,55.0,55.41,54.97,55.33,179000.0,38.2575,38.5427,38.2367,38.4871,179000.0
2011-11-04 13:30:00,55.33,55.52,55.22,55.43,133000.0,38.4871,38.6192,38.4106,38.5566,133000.0
2011-11-04 14:00:00,55.43,55.59,55.33,55.47,169700.0,38.5566,38.6679,38.4871,38.5845,169700.0
2011-11-04 14:30:00,55.47,55.51,55.33,55.36,144000.0,38.5845,38.6123,38.4871,38.5079,144000.0
2011-11-04 15:00:00,55.36,55.37,55.08,55.16,223800.0,38.5079,38.5149,38.3132,38.3688,223800.0
2011-11-04 15:30:00,55.15,55.2,55.0,55.16,586400.0,38.3619,38.3966,38.2575,38.3688,586400.0
2011-11-07 09:30:00,57.75,58.35,57.53,58.28,3074900.0,40.1704,40.5878,40.0174,40.5391,3074900.0
2011-11-07 10:00:00,58.27,58.3,57.64,57.82,2065000.0,40.5321,40.553,40.0939,40.2191,2065000.0
2011-11-07 10:30:00,57.82,57.9,57.49,57.5,1395300.0,40.2191,40.2747,39.9896,39.9965,1395300.0
2011-11-07 11:00:00,57.5,57.82,57.49,57.65,805900.0,39.9965,40.2191,39.9896,40.1008,805900.0
2011-11-07 11:30:00,57.65,57.66,57.5,57.57,577700.0,40.1008,40.1078,39.9965,40.0452,577700.0
2011-11-07 12:00:00,57.57,57.69,57.56,57.61,646200.0,40.0452,40.1287,40.0382,40.073,646200.0
2011-11-07 12:30:00,57.6,57.84,57.53,57.81,625600.0,40.0661,40.233,40.0174,40.2121,625600.0
2011-11-07 13:00:00,57.81,57.97,57.77,57.97,404100.0,40.2121,40.3234,40.1843,40.3234,404100.0
2011-11-07 13:30:00,57.97,58.09,57.81,58.04,677000.0,40.3234,40.4069,40.2121,40.3721,677000.0
2011-11-07 14:00:00,58.04,58.25,58.02,58.15,820600.0,40.3721,40.5182,40.3582,40.4486,820600.0
2011-11-07 14:30:00,58.17,58.25,57.62,58.19,2188100.0,40.4626,40.5182,40.08,40.4765,2188100.0
2011-11-07 15:00:00,58.19,58.43,58.14,58.41,1498900.0,40.4765,40.6434,40.4417,40.6295,1498900.0
2011-11-07 15:30:00,58.4,58.59,58.35,58.43,2551700.0,40.6225,40.7547,40.5878,40.6434,2551700.0
2011-11-08 09:30:00,58.58,58.61,58.0,58.24,801200.0,40.7477,40.7686,40.3443,40.5112,801200.0
2011-11-08 10:00:00,58.23,58.27,57.91,57.97,535600.0,40.5043,40.5321,40.2817,40.3234,535600.0
2011-11-08 10:30:00,57.97,58.14,57.82,58.0,478500.0,40.3234,40.4417,40.2191,40.3443,478500.0
2011-11-08 11:00:00,57.98,58.07,57.7,57.78,526900.0,40.3304,40.393,40.1356,40.1913,526900.0
2011-11-08 11:30:00,57.79,57.88,57.7,57.8,444100.0,40.1982,40.2608,40.1356,40.2052,444100.0
2011-11-08 12:00:00,57.81,57.82,57.56,57.6,456400.0,40.2121,40.2191,40.0382,40.0661,456400.0
2011-11-08 12:30:00,57.6,57.74,57.56,57.71,419800.0,40.0661,40.1635,40.0382,40.1426,419800.0
2011-11-08 13:00:00,57.7,57.72,57.55,57.64,276000.0,40.1356,40.1495,40.0313,40.0939,276000.0
2011-11-08 13:30:00,57.64,57.91,57.64,57.81,556800.0,40.0939,40.2817,40.0939,40.2121,556800.0
2011-11-08 14:00:00,57.81,57.86,57.68,57.85,542200.0,40.2121,40.2469,40.1217,40.24,542200.0
2011-11-08 14:30:00,57.85,57.92,57.77,57.86,614600.0,40.24,40.2887,40.1843,40.2469,614600.0
2011-11-08 15:00:00,57.85,57.91,57.75,57.85,572600.0,40.24,40.2817,40.1704,40.24,572600.0
2011-11-08 15:30:00,57.85,58.09,57.83,58.02,1165700.0,40.24,40.4069,40.2261,40.3582,1165700.0
2011-11-09 09:30:00,57.6,57.92,57.5,57.92,900800.0,40.0661,40.2887,39.9965,40.2887,900800.0
2011-11-09 10:00:00,57.91,57.95,57.78,57.86,499800.0,40.2817,40.3095,40.1913,40.2469,499800.0
2011-11-09 10:30:00,57.86,58.06,57.76,58.05,478000.0,40.2469,40.386,40.1774,40.3791,478000.0
2011-11-09 11:00:00,58.05,58.18,58.0,58.05,420400.0,40.3791,40.4695,40.3443,40.3791,420400.0
2011-11-09 11:30:00,58.06,58.19,57.98,58.1,398700.0,40.386,40.4765,40.3304,40.4139,398700.0
2011-11-09 12:00:00,58.1,58.15,58.0,58.01,265200.0,40.4139,40.4486,40.3443,40.3513,265200.0
2011-11-09 12:30:00,58.01,58.05,57.99,58.01,219000.0,40.3513,40.3791,40.3374,40.3513,219000.0
2011-11-09 13:00:00,58.01,58.1,57.91,57.91,358700.0,40.3513,40.4139,40.2817,40.2817,358700.0
2011-11-09 13:30:00,57.92,57.92,57.58,57.66,464700.0,40.2887,40.2887,40.0522,40.1078,464700.0
2011-11-09 14:00:00,57.66,57.68,57.37,57.47,1231200.0,40.1078,40.1217,39.9061,39.9756,1231200.0
2011-11-09 14:30:00,57.47,57.65,57.45,57.59,826400.0,39.9756,40.1008,39.9617,40.0591,826400.0
2011-11-09 15:00:00,57.59,57.74,57.57,57.64,477100.0,40.0591,40.1635,40.0452,40.0939,477100.0
2011-11-09 15:30:00,57.64,57.73,57.44,57.51,1705600.0,40.0939,40.1565,39.9548,40.0035,1705600.0
2011-11-10 09:30:00,57.57,57.81,57.34,57.61,907900.0,40.0452,40.2121,39.8852,40.073,907900.0
2011-11-10 10:00:00,57.62,57.73,57.51,57.56,533100.0,40.08,40.1565,40.0035,40.0382,533100.0
2011-11-10 10:30:00,57.56,57.61,57.4,57.51,547600.0,40.0382,40.073,39.927,40.0035,547600.0
2011-11-10 11:00:00,57.52,57.72,57.48,57.5,296600.0,40.0104,40.1495,39.9826,39.9965,296600.0
2011-11-10 11:30:00,57.5,57.7,57.49,57.58,324100.0,39.9965,40.1356,39.9896,40.0522,324100.0
2011-11-10 12:00:00,57.58,57.66,57.53,57.61,248900.0,40.0522,40.1078,40.0174,40.073,248900.0
2011-11-10 12:30:00,57.61,57.69,57.57,57.62,416200.0,40.073,40.1287,40.0452,40.08,416200.0
2011-11-10 13:00:00,57.62,57.88,57.61,57.77,280200.0,40.08,40.2608,40.073,40.1843,280200.0
2011-11-10 13:30:00,57.77,57.89,57.65,57.79,323900.0,40.1843,40.2678,40.1008,40.1982,323900.0
2011-11-10 14:00:00,57.79,57.91,57.77,57.79,454900.0,40.1982,40.2817,40.1843,40.1982,454900.0
2011-11-10 14:30:00,57.79,57.9,57.7,57.8,605000.0,40.1982,40.2747,40.1356,40.2052,605000.0
2011-11-10 15:00:00,57.8,58.02,57.79,57.95,607700.0,40.2052,40.3582,40.1982,40.3095,607700.0
2011-11-10 15:30:00,57.94,58.05,57.89,57.96,1345300.0,40.3026,40.3791,40.2678,40.3165,1345300.0
2011-11-11 09:30:00,58.25,58.49,57.93,57.99,451200.0,40.5182,40.6851,40.2956,40.3374,451200.0
2011-11-11 10:00:00,58.0,58.17,58.0,58.11,437400.0,40.3443,40.4626,40.3443,40.4208,437400.0
2011-11-11 10:30:00,58.11,58.34,58.1,58.26,303200.0,40.4208,40.5808,40.4139,40.5252,303200.0
2011-11-11 11:00:00,58.26,58.27,58.02,58.04,390500.0,40.5252,40.5321,40.3582,40.3721,390500.0
2011-11-11 11:30:00,58.04,58.16,57.99,58.13,262100.0,40.3721,40.4556,40.3374,40.4347,262100.0
2011-11-11 12:00:00,58.13,58.16,58.0,58.1,214400.0,40.4347,40.4556,40.3443,40.4139,214400.0
2011-11-11 12:30:00,58.1,58.14,58.01,58.07,228500.0,40.4139,40.4417,40.3513,40.393,228500.0
2011-11-11 13:00:00,58.08,58.15,58.07,58.09,730100.0,40.4,40.4486,40.393,40.4069,730100.0
2011-11-11 13:30:00,58.1,58.11,58.03,58.04,191000.0,40.4139,40.4208,40.3652,40.3721,191000.0
2011-11-11 14:00:00,58.04,58.08,57.96,57.97,177100.0,40.3721,40.4,40.3165,40.3234,177100.0
2011-11-11 14:30:00,57.97,58.02,57.9,57.92,172100.0,40.3234,40.3582,40.2747,40.2887,172100.0
2011-11-11 15:00:00,57.92,57.98,57.88,57.98,346300.0,40.2887,40.3304,40.2608,40.3304,346300.0
2011-11-11 15:30:00,57.98,58.02,57.8,57.86,1080800.0,40.3304,40.3582,40.2052,40.2469,1080800.0
2011-11-14 09:30:00,57.52,57.8,57.31,57.48,1008800.0,40.0104,40.2052,39.8643,39.9826,1008800.0
2011-11-14 10:00:00,57.47,57.59,57.41,57.43,420200.0,39.9756,40.0591,39.9339,39.9478,420200.0
2011-11-14 10:30:00,57.43,57.46,57.35,57.38,369900.0,39.9478,39.9687,39.8922,39.913,369900.0
2011-11-14 11:00:00,57.39,57.55,57.36,57.5,222500.0,39.92,40.0313,39.8991,39.9965,222500.0
2011-11-14 11:30:00,57.5,57.55,57.25,57.28,293300.0,39.9965,40.0313,39.8226,39.8435,293300.0
2011-11-14 12:00:00,57.28,57.38,57.25,57.3,391800.0,39.8435,39.913,39.8226,39.8574,391800.0
2011-11-14 12:30:00,57.29,57.39,57.25,57.37,216100.0,39.8504,39.92,39.8226,39.9061,216100.0
2011-11-14 13:00:00,57.35,57.35,57.22,57.27,341100.0,39.8922,39.8922,39.8017,39.8365,341100.0
2011-11-14 13:30:00,57.27,57.4,57.26,57.37,283800.0,39.8365,39.927,39.8296,39.9061,283800.0
2011-11-14 14:00:00,57.37,57.41,57.25,57.3,320700.0,39.9061,39.9339,39.8226,39.8574,320700.0
2011-11-14 14:30:00,57.3,57.32,57.23,57.23,399700.0,39.8574,39.8713,39.8087,39.8087,399700.0
2011-11-14 15:00:00,57.23,57.32,57.21,57.27,423100.0,39.8087,39.8713,39.7948,39.8365,423100.0
2011-11-14 15:30:00,57.27,57.4,57.26,57.34,949200.0,39.8365,39.927,39.8296,39.8852,949200.0
2011-11-15 09:30:00,56.96,57.15,56.95,57.06,594700.0,39.8169,39.9497,39.8099,39.8868,594700.0
2011-11-15 10:00:00,57.05,57.07,56.93,56.96,415000.0,39.8798,39.8938,39.796,39.8169,415000.0
2011-11-15 10:30:00,56.96,57.1,56.91,56.91,387000.0,39.8169,39.9148,39.782,39.782,387000.0
2011-11-15 11:00:00,56.91,57.06,56.79,56.85,368200.0,39.782,39.8868,39.6981,39.74,368200.0
2011-11-15 11:30:00,56.83,56.84,56.63,56.68,302500.0,39.7261,39.733,39.5862,39.6212,302500.0
2011-11-15 12:00:00,56.68,56.89,56.67,56.84,448200.0,39.6212,39.768,39.6142,39.733,448200.0
2011-11-15 12:30:00,56.85,56.94,56.74,56.88,534800.0,39.74,39.8029,39.6631,39.761,534800.0
2011-11-15 13:00:00,56.88,57.0,56.83,56.9,1046000.0,39.761,39.8449,39.7261,39.775,1046000.0
2011-11-15 13:30:00,56.91,57.03,56.9,57.0,300800.0,39.782,39.8659,39.775,39.8449,300800.0
2011-11-15 14:00:00,56.99,57.02,56.83,56.86,273600.0,39.8379,39.8589,39.7261,39.747,273600.0
2011-11-15 14:30:00,56.86,56.89,56.78,56.8,377900.0,39.747,39.768,39.6911,39.7051,377900.0
2011-11-15 15:00:00,56.8,56.9,56.8,56.8,474400.0,39.7051,39.775,39.7051,39.7051,474400.0
2011-11-15 15:30:00,56.8,56.85,56.56,56.59,1131500.0,39.7051,39.74,39.5373,39.5583,1131500.0
2011-11-16 09:30:00,56.03,56.26,55.78,55.94,1160700.0,39.1668,39.3276,38.9921,39.1039,1160700.0
2011-11-16 10:00:00,55.95,56.27,55.94,56.06,758800.0,39.1109,39.3346,39.1039,39.1878,758800.0
2011-11-16 10:30:00,56.07,56.27,56.04,56.1,477900.0,39.1948,39.3346,39.1738,39.2158,477900.0
2011-11-16 11:00:00,56.09,56.43,56.08,56.36,393700.0,39.2088,39.4464,39.2018,39.3975,393700.0
2011-11-16 11:30:00,56.36,56.4,56.26,56.27,314500.0,39.3975,39.4255,39.3276,39.3346,314500.0
2011-11-16 12:00:00,56.27,56.29,56.11,56.2,386100.0,39.3346,39.3486,39.2228,39.2857,386100.0
2011-11-16 12:30:00,56.19,56.38,56.16,56.33,527400.0,39.2787,39.4115,39.2577,39.3765,527400.0
2011-11-16 13:00:00,56.34,56.53,56.3,56.52,408400.0,39.3835,39.5163,39.3556,39.5094,408400.0
2011-11-16 13:30:00,56.52,56.52,56.38,56.41,357900.0,39.5094,39.5094,39.4115,39.4325,357900.0
2011-11-16 14:00:00,56.41,56.53,56.4,56.41,843100.0,39.4325,39.5163,39.4255,39.4325,843100.0
2011-11-16 14:30:00,56.41,56.45,56.3,56.35,459400.0,39.4325,39.4604,39.3556,39.3905,459400.0
2011-11-16 15:00:00,56.35,56.36,56.03,56.11,1100200.0,39.3905,39.3975,39.1668,39.2228,1100200.0
2011-11-16 15:30:00,56.1,56.24,55.81,55.94,4212500.0,39.2158,39.3136,39.013,39.1039,4212500.0
2011-11-17 09:30:00,55.9,56.56,55.9,56.27,664700.0,39.076,39.5373,39.076,39.3346,664700.0
2011-11-17 10:00:00,56.27,56.48,56.24,56.33,475900.0,39.3346,39.4814,39.3136,39.3765,475900.0
2011-11-17 10:30:00,56.33,56.5,56.28,56.35,401600.0,39.3765,39.4954,39.3416,39.3905,401600.0
2011-11-17 11:00:00,56.36,56.39,56.22,56.32,452100.0,39.3975,39.4185,39.2996,39.3695,452100.0
2011-11-17 11:30:00,56.32,56.36,56.14,56.17,401000.0,39.3695,39.3975,39.2437,39.2647,401000.0
2011-11-17 12:00:00,56.16,56.17,56.01,56.06,374200.0,39.2577,39.2647,39.1528,39.1878,374200.0
2011-11-17 12:30:00,56.05,56.07,55.68,55.83,833200.0,39.1808,39.1948,38.9222,39.027,833200.0
2011-11-17 13:00:00,55.82,55.91,55.69,55.88,592900.0,39.02,39.0829,38.9292,39.062,592900.0
2011-11-17 13:30:00,55.87,55.92,55.72,55.9,572200.0,39.055,39.0899,38.9501,39.076,572200.0
2011-11-17 14:00:00,55.9,55.92,55.71,55.79,391500.0,39.076,39.0899,38.9431,38.9991,391500.0
2011-11-17 14:30:00,55.78,55.93,55.72,55.8,405100.0,38.9921,39.0969,38.9501,39.0061,405100.0
2011-11-17 15:00:00,55.79,55.96,55.76,55.87,645000.0,38.9991,39.1179,38.9781,39.055,645000.0
2011-11-17 15:30:00,55.86,55.95,55.75,55.93,1281700.0,39.048,39.1109,38.9711,39.0969,1281700.0
2011-11-18 09:30:00,55.82,56.1,55.61,55.61,1380100.0,39.02,39.2158,38.8732,38.8732,1380100.0
2011-11-18 10:00:00,55.63,55.74,55.49,55.65,401500.0,38.8872,38.9641,38.7894,38.9012,401500.0
2011-11-18 10:30:00,55.65,55.91,55.65,55.88,387600.0,38.9012,39.0829,38.9012,39.062,387600.0
2011-11-18 11:00:00,55.87,55.88,55.83,55.85,237000.0,39.055,39.062,39.027,39.041,237000.0
2011-11-18 11:30:00,55.85,55.86,55.72,55.74,163200.0,39.041,39.048,38.9501,38.9641,163200.0
2011-11-18 12:00:00,55.75,55.78,55.58,55.77,143800.0,38.9711,38.9921,38.8523,38.9851,143800.0
2011-11-18 12:30:00,55.76,55.85,55.76,55.81,241600.0,38.9781,39.041,38.9781,39.013,241600.0
2011-11-18 13:00:00,55.8,55.84,55.74,55.83,168000.0,39.0061,39.034,38.9641,39.027,168000.0
2011-11-18 13:30:00,55.83,55.89,55.76,55.8,249200.0,39.027,39.069,38.9781,39.0061,249200.0
2011-11-18 14:00:00,55.81,55.88,55.75,55.77,214800.0,39.013,39.062,38.9711,38.9851,214800.0
2011-11-18 14:30:00,55.78,55.8,55.65,55.66,253400.0,38.9921,39.0061,38.9012,38.9082,253400.0
2011-11-18 15:00:00,55.66,55.7,55.56,55.6,246800.0,38.9082,38.9361,38.8383,38.8662,246800.0
2011-11-18 15:30:00,55.59,55.68,55.55,55.57,609100.0,38.8593,38.9222,38.8313,38.8453,609100.0
2011-11-21 09:30:00,55.3,55.46,55.06,55.07,913400.0,38.6565,38.7684,38.4888,38.4958,913400.0
2011-11-21 10:00:00,55.06,55.27,55.01,55.09,446500.0,38.4888,38.6356,38.4538,38.5097,446500.0
2011-11-21 10:30:00,55.09,55.18,55.0,55.02,460100.0,38.5097,38.5727,38.4468,38.4608,460100.0
2011-11-21 11:00:00,55.01,55.12,55.0,55.03,598800.0,38.4538,38.5307,38.4468,38.4678,598800.0
2011-11-21 11:30:00,55.04,55.07,54.96,55.01,708300.0,38.4748,38.4958,38.4189,38.4538,708300.0
2011-11-21 12:00:00,55.01,55.03,54.94,55.01,249100.0,38.4538,38.4678,38.4049,38.4538,249100.0
2011-11-21 12:30:00,55.01,55.03,54.91,54.93,246800.0,38.4538,38.4678,38.3839,38.3979,246800.0
2011-11-21 13:00:00,54.92,55.05,54.92,55.0,314400.0,38.3909,38.4818,38.3909,38.4468,314400.0
2011-11-21 13:30:00,55.0,55.03,54.94,54.95,233300.0,38.4468,38.4678,38.4049,38.4119,233300.0
2011-11-21 14:00:00,54.95,55.11,54.92,55.07,567100.0,38.4119,38.5237,38.3909,38.4958,567100.0
2011-11-21 14:30:00,55.06,55.09,55.0,55.03,783800.0,38.4888,38.5097,38.4468,38.4678,783800.0
2011-11-21 15:00:00,55.03,55.16,54.97,55.13,831100.0,38.4678,38.5587,38.4259,38.5377,831100.0
2011-11-21 15:30:00,55.14,55.16,54.96,54.98,892300.0,38.5447,38.5587,38.4189,38.4328,892300.0
2011-11-22 09:30:00,54.8,54.94,54.63,54.78,936400.0,38.307,38.4049,38.1882,38.293,936400.0
2011-11-22 10:00:00,54.78,54.8,54.64,54.75,637200.0,38.293,38.307,38.1952,38.2721,637200.0
2011-11-22 10:30:00,54.76,55.07,54.7,55.05,864100.0,38.2791,38.4958,38.2371,38.4818,864100.0
2011-11-22 11:00:00,55.05,55.06,54.82,54.9,1224600.0,38.4818,38.4888,38.321,38.3769,1224600.0
2011-11-22 11:30:00,54.91,54.97,54.82,54.97,580800.0,38.3839,38.4259,38.321,38.4259,580800.0
2011-11-22 12:00:00,54.96,55.26,54.95,55.05,607500.0,38.4189,38.6286,38.4119,38.4818,607500.0
2011-11-22 12:30:00,55.05,55.31,55.04,55.31,196200.0,38.4818,38.6635,38.4748,38.6635,196200.0
2011-11-22 13:00:00,55.31,55.36,55.21,55.28,356900.0,38.6635,38.6985,38.5936,38.6426,356900.0
2011-11-22 13:30:00,55.28,55.52,55.26,55.5,438600.0,38.6426,38.8103,38.6286,38.7963,438600.0
2011-11-22 14:00:00,55.5,55.59,55.44,55.53,403400.0,38.7963,38.8593,38.7544,38.8173,403400.0
2011-11-22 14:30:00,55.52,55.53,55.33,55.4,500400.0,38.8103,38.8173,38.6775,38.7264,500400.0
2011-11-22 15:00:00,55.39,55.57,55.33,55.48,540100.0,38.7194,38.8453,38.6775,38.7824,540100.0
2011-11-22 15:30:00,55.48,55.71,55.41,55.67,1598300.0,38.7824,38.9431,38.7334,38.9152,1598300.0
2011-11-23 09:30:00,55.5,55.68,55.26,55.27,704100.0,38.7963,38.9222,38.6286,38.6356,704100.0
2011-11-23 10:00:00,55.27,55.52,55.15,55.17,426900.0,38.6356,38.8103,38.5517,38.5657,426900.0
2011-11-23 10:30:00,55.18,55.26,55.1,55.19,297500.0,38.5727,38.6286,38.5167,38.5796,297500.0
2011-11-23 11:00:00,55.17,55.19,55.06,55.07,325800.0,38.5657,38.5796,38.4888,38.4958,325800.0
2011-11-23 11:30:00,55.07,55.13,55.02,55.04,322500.0,38.4958,38.5377,38.4608,38.4748,322500.0
2011-11-23 12:00:00,55.04,55.13,55.0,55.0,243300.0,38.4748,38.5377,38.4468,38.4468,243300.0
2011-11-23 12:30:00,55.0,55.13,54.95,55.11,192000.0,38.4468,38.5377,38.4119,38.5237,192000.0
2011-11-23 13:00:00,55.09,55.18,55.07,55.11,320900.0,38.5097,38.5727,38.4958,38.5237,320900.0
2011-11-23 13:30:00,55.11,55.14,54.98,55.02,256800.0,38.5237,38.5447,38.4328,38.4608,256800.0
2011-11-23 14:00:00,55.02,55.16,54.99,55.14,426700.0,38.4608,38.5587,38.4398,38.5447,426700.0
2011-11-23 14:30:00,55.14,55.33,55.14,55.2,281100.0,38.5447,38.6775,38.5447,38.5866,281100.0
2011-11-23 15:00:00,55.2,55.35,55.17,55.3,297200.0,38.5866,38.6915,38.5657,38.6565,297200.0
2011-11-23 15:30:00,55.31,55.46,54.92,54.94,1056300.0,38.6635,38.7684,38.3909,38.4049,1056300.0
2011-11-25 09:30:00,54.59,55.13,54.59,54.86,511400.0,38.1602,38.5377,38.1602,38.349,511400.0
2011-11-25 10:00:00,54.87,55.06,54.85,54.97,357600.0,38.356,38.4888,38.342,38.4259,357600.0
2011-11-25 10:30:00,54.96,55.0,54.86,54.93,206500.0,38.4189,38.4468,38.349,38.3979,206500.0
2011-11-25 11:00:00,54.93,55.02,54.88,54.94,287100.0,38.3979,38.4608,38.3629,38.4049,287100.0
2011-11-25 11:30:00,54.93,54.97,54.72,54.76,283500.0,38.3979,38.4259,38.2511,38.2791,283500.0
2011-11-25 12:00:00,54.75,54.76,54.63,54.75,186900.0,38.2721,38.2791,38.1882,38.2721,186900.0
2011-11-25 12:30:00,54.75,54.84,54.6,54.65,509400.0,38.2721,38.335,38.1672,38.2022,509400.0
2011-11-28 09:30:00,55.52,55.65,55.03,55.63,648700.0,38.8103,38.9012,38.4678,38.8872,648700.0
2011-11-28 10:00:00,55.63,55.8,55.58,55.75,591300.0,38.8872,39.0061,38.8523,38.9711,591300.0
2011-11-28 10:30:00,55.76,55.87,55.64,55.65,402400.0,38.9781,39.055,38.8942,38.9012,402400.0
2011-11-28 11:00:00,55.66,55.82,55.65,55.79,203900.0,38.9082,39.02,38.9012,38.9991,203900.0
2011-11-28 11:30:00,55.79,55.89,55.76,55.86,259000.0,38.9991,39.069,38.9781,39.048,259000.0
2011-11-28 12:00:00,55.86,55.96,55.81,55.94,173100.0,39.048,39.1179,39.013,39.1039,173100.0
2011-11-28 12:30:00,55.93,55.94,55.83,55.88,264000.0,39.0969,39.1039,39.027,39.062,264000.0
2011-11-28 13:00:00,55.87,55.96,55.86,55.91,276400.0,39.055,39.1179,39.048,39.0829,276400.0
2011-11-28 13:30:00,55.92,55.95,55.83,55.84,220500.0,39.0899,39.1109,39.027,39.034,220500.0
2011-11-28 14:00:00,55.83,55.97,55.82,55.87,192500.0,39.027,39.1249,39.02,39.055,192500.0
2011-11-28 14:30:00,55.87,55.9,55.73,55.76,256800.0,39.055,39.076,38.9571,38.9781,256800.0
2011-11-28 15:00:00,55.77,55.87,55.67,55.78,335700.0,38.9851,39.055,38.9152,38.9921,335700.0
2011-11-28 15:30:00,55.77,55.91,55.63,55.9,755000.0,38.9851,39.0829,38.8872,39.076,755000.0
2011-11-29 09:30:00,55.77,55.88,55.46,55.75,372100.0,38.9851,39.062,38.7684,38.9711,372100.0
2011-11-29 10:00:00,55.73,56.28,55.7,56.2,715600.0,38.9571,39.3416,38.9361,39.2857,715600.0
2011-11-29 10:30:00,56.21,56.26,56.19,56.26,258600.0,39.2927,39.3276,39.2787,39.3276,258600.0
2011-11-29 11:00:00,56.25,56.32,56.19,56.32,222300.0,39.3206,39.3695,39.2787,39.3695,222300.0
2011-11-29 11:30:00,56.32,56.38,56.2,56.29,403900.0,39.3695,39.4115,39.2857,39.3486,403900.0
2011-11-29 12:00:00,56.29,56.38,56.24,56.26,430500.0,39.3486,39.4115,39.3136,39.3276,430500.0
2011-11-29 12:30:00,56.26,56.27,56.06,56.09,351700.0,39.3276,39.3346,39.1878,39.2088,351700.0
2011-11-29 13:00:00,56.1,56.1,55.86,55.97,371000.0,39.2158,39.2158,39.048,39.1249,371000.0
2011-11-29 13:30:00,55.97,56.02,55.78,55.8,501400.0,39.1249,39.1598,38.9921,39.0061,501400.0
2011-11-29 14:00:00,55.79,56.03,55.68,56.01,536400.0,38.9991,39.1668,38.9222,39.1528,536400.0
2011-11-29 14:30:00,56.01,56.22,55.99,56.1,429300.0,39.1528,39.2996,39.1389,39.2158,429300.0
2011-11-29 15:00:00,56.1,56.28,56.08,56.25,499400.0,39.2158,39.3416,39.2018,39.3206,499400.0
2011-11-29 15:30:00,56.25,56.28,56.1,56.16,939400.0,39.3206,39.3416,39.2158,39.2577,939400.0
2011-11-30 09:30:00,56.5,57.17,56.48,57.13,623100.0,39.4954,39.9637,39.4814,39.9358,623100.0
2011-11-30 10:00:00,57.13,57.16,56.9,57.14,369100.0,39.9358,39.9567,39.775,39.9428,369100.0
2011-11-30 10:30:00,57.13,57.29,57.11,57.25,562800.0,39.9358,40.0476,39.9218,40.0196,562800.0
2011-11-30 11:00:00,57.24,57.26,57.04,57.18,439200.0,40.0127,40.0266,39.8729,39.9707,439200.0
2011-11-30 11:30:00,57.17,57.22,57.15,57.19,473300.0,39.9637,39.9987,39.9497,39.9777,473300.0
2011-11-30 12:00:00,57.19,57.22,57.14,57.14,877200.0,39.9777,39.9987,39.9428,39.9428,877200.0
2011-11-30 12:30:00,57.14,57.21,57.12,57.21,899200.0,39.9428,39.9917,39.9288,39.9917,899200.0
2011-11-30 13:00:00,57.21,57.21,57.03,57.14,329900.0,39.9917,39.9917,39.8659,39.9428,329900.0
2011-11-30 13:30:00,57.13,57.24,57.13,57.17,303700.0,39.9358,40.0127,39.9358,39.9637,303700.0
2011-11-30 14:00:00,57.17,57.35,57.14,57.34,458200.0,39.9637,40.0896,39.9428,40.0826,458200.0
2011-11-30 14:30:00,57.34,57.43,57.28,57.4,398300.0,40.0826,40.1455,40.0406,40.1245,398300.0
2011-11-30 15:00:00,57.4,57.64,57.38,57.55,990200.0,40.1245,40.2923,40.1105,40.2294,990200.0
2011-11-30 15:30:00,57.54,57.94,57.52,57.9,1586100.0,40.2224,40.502,40.2084,40.474,1586100.0
2011-12-01 09:30:00,57.65,57.99,57.61,57.9,485000.0,40.2993,40.5369,40.2713,40.474,485000.0
2011-12-01 10:00:00,57.9,58.0,57.79,57.91,387400.0,40.474,40.5439,40.3971,40.481,387400.0
2011-12-01 10:30:00,57.91,57.95,57.71,57.81,745800.0,40.481,40.509,40.3412,40.4111,745800.0
2011-12-01 11:00:00,57.81,57.84,57.41,57.41,646800.0,40.4111,40.4321,40.1315,40.1315,646800.0
2011-12-01 11:30:00,57.41,57.67,57.41,57.66,557600.0,40.1315,40.3132,40.1315,40.3063,557600.0
2011-12-01 12:00:00,57.66,57.77,57.49,57.77,399600.0,40.3063,40.3831,40.1874,40.3831,399600.0
2011-12-01 12:30:00,57.76,57.83,57.74,57.76,410900.0,40.3762,40.4251,40.3622,40.3762,410900.0
2011-12-01 13:00:00,57.76,57.91,57.7,57.89,314400.0,40.3762,40.481,40.3342,40.467,314400.0
2011-12-01 13:30:00,57.89,57.98,57.82,57.98,376800.0,40.467,40.5299,40.4181,40.5299,376800.0
2011-12-01 14:00:00,57.97,57.98,57.84,57.94,374700.0,40.523,40.5299,40.4321,40.502,374700.0
2011-12-01 14:30:00,57.95,58.0,57.93,57.97,388900.0,40.509,40.5439,40.495,40.523,388900.0
2011-12-01 15:00:00,57.96,58.06,57.86,58.02,821500.0,40.516,40.5859,40.4461,40.5579,821500.0
2011-12-01 15:30:00,58.03,58.05,57.92,58.01,790400.0,40.5649,40.5789,40.488,40.5509,790400.0
2011-12-02 09:30:00,58.3,58.42,57.72,57.77,575200.0,40.7536,40.8375,40.3482,40.3831,575200.0
2011-12-02 10:00:00,57.77,57.95,57.76,57.79,462700.0,40.3831,40.509,40.3762,40.3971,462700.0
2011-12-02 10:30:00,57.79,58.05,57.73,57.96,434100.0,40.3971,40.5789,40.3552,40.516,434100.0
2011-12-02 11:00:00,57.95,58.01,57.82,57.99,515400.0,40.509,40.5509,40.4181,40.5369,515400.0
2011-12-02 11:30:00,57.99,58.14,57.87,58.01,1062700.0,40.5369,40.6418,40.4531,40.5509,1062700.0
2011-12-02 12:00:00,58.02,58.07,57.97,57.99,622800.0,40.5579,40.5929,40.523,40.5369,622800.0
2011-12-02 12:30:00,57.99,58.22,57.99,58.21,273500.0,40.5369,40.6977,40.5369,40.6907,273500.0
2011-12-02 13:00:00,58.19,58.21,58.11,58.16,228200.0,40.6767,40.6907,40.6208,40.6558,228200.0
2011-12-02 13:30:00,58.16,58.19,58.08,58.1,248400.0,40.6558,40.6767,40.5998,40.6138,248400.0
2011-12-02 14:00:00,58.11,58.21,58.07,58.21,460000.0,40.6208,40.6907,40.5929,40.6907,460000.0
2011-12-02 14:30:00,58.2,58.25,58.12,58.16,499500.0,40.6837,40.7187,40.6278,40.6558,499500.0
2011-12-02 15:00:00,58.16,58.22,58.07,58.09,442200.0,40.6558,40.6977,40.5929,40.6068,442200.0
2011-12-02 15:30:00,58.1,58.23,58.09,58.11,1143300.0,40.6138,40.7047,40.6068,40.6208,1143300.0
2011-12-05 09:30:00,58.4,58.4,57.44,57.73,1144100.0,40.8235,40.8235,40.1525,40.3552,1144100.0
2011-12-05 10:00:00,57.72,58.03,57.48,58.01,748500.0,40.3482,40.5649,40.1804,40.5509,748500.0
2011-12-05 10:30:00,58.01,58.12,57.94,58.01,314900.0,40.5509,40.6278,40.502,40.5509,314900.0
2011-12-05 11:00:00,58.01,58.03,57.85,57.86,330800.0,40.5509,40.5649,40.4391,40.4461,330800.0
2011-12-05 11:30:00,57.85,57.89,57.67,57.69,485800.0,40.4391,40.467,40.3132,40.3272,485800.0
2011-12-05 12:00:00,57.69,57.7,57.57,57.58,550700.0,40.3272,40.3342,40.2433,40.2503,550700.0
2011-12-05 12:30:00,57.58,57.64,57.57,57.6,473900.0,40.2503,40.2923,40.2433,40.2643,473900.0
2011-12-05 13:00:00,57.6,57.68,57.48,57.48,442000.0,40.2643,40.3202,40.1804,40.1804,442000.0
2011-12-05 13:30:00,57.48,57.51,57.33,57.35,693700.0,40.1804,40.2014,40.0756,40.0896,693700.0
2011-12-05 14:00:00,57.35,57.41,57.3,57.36,579500.0,40.0896,40.1315,40.0546,40.0965,579500.0
2011-12-05 14:30:00,57.36,57.41,57.31,57.39,364700.0,40.0965,40.1315,40.0616,40.1175,364700.0
2011-12-05 15:00:00,57.4,57.5,57.21,57.48,783100.0,40.1245,40.1944,39.9917,40.1804,783100.0
2011-12-05 15:30:00,57.48,57.65,57.4,57.51,1490600.0,40.1804,40.2993,40.1245,40.2014,1490600.0
2011-12-06 09:30:00,57.57,57.75,57.47,57.61,686700.0,40.2433,40.3692,40.1734,40.2713,686700.0
2011-12-06 10:00:00,57.62,57.63,57.48,57.55,762000.0,40.2783,40.2853,40.1804,40.2294,762000.0
2011-12-06 10:30:00,57.55,57.59,57.5,57.51,631700.0,40.2294,40.2573,40.1944,40.2014,631700.0
2011-12-06 11:00:00,57.51,57.58,57.51,57.51,621000.0,40.2014,40.2503,40.2014,40.2014,621000.0
2011-12-06 11:30:00,57.51,57.53,57.44,57.48,486400.0,40.2014,40.2154,40.1525,40.1804,486400.0
2011-12-06 12:00:00,57.48,57.51,57.38,57.49,445200.0,40.1804,40.2014,40.1105,40.1874,445200.0
2011-12-06 12:30:00,57.49,57.53,57.48,57.49,378500.0,40.1874,40.2154,40.1804,40.1874,378500.0
2011-12-06 13:00:00,57.49,57.57,57.47,57.57,446100.0,40.1874,40.2433,40.1734,40.2433,446100.0
2011-12-06 13:30:00,57.57,57.79,57.56,57.78,397700.0,40.2433,40.3971,40.2363,40.3901,397700.0
2011-12-06 14:00:00,57.78,57.81,57.73,57.78,345600.0,40.3901,40.4111,40.3552,40.3901,345600.0
2011-12-06 14:30:00,57.77,57.96,57.75,57.96,580000.0,40.3831,40.516,40.3692,40.516,580000.0
2011-12-06 15:00:00,57.96,57.98,57.9,57.92,696500.0,40.516,40.5299,40.474,40.488,696500.0
2011-12-06 15:30:00,57.92,58.07,57.89,57.89,1672900.0,40.488,40.5929,40.467,40.467,1672900.0
2011-12-07 09:30:00,57.89,58.0,57.73,57.9,935500.0,40.467,40.5439,40.3552,40.474,935500.0
2011-12-07 10:00:00,57.9,57.95,57.74,57.91,1155200.0,40.474,40.509,40.3622,40.481,1155200.0
2011-12-07 10:30:00,57.91,58.23,57.85,58.11,1212000.0,40.481,40.7047,40.4391,40.6208,1212000.0
2011-12-07 11:00:00,58.11,58.34,58.01,58.33,760500.0,40.6208,40.7816,40.5509,40.7746,760500.0
2011-12-07 11:30:00,58.33,58.33,58.17,58.22,633300.0,40.7746,40.7746,40.6628,40.6977,633300.0
2011-12-07 12:00:00,58.22,58.44,58.21,58.38,592700.0,40.6977,40.8515,40.6907,40.8096,592700.0
2011-12-07 12:30:00,58.38,58.38,58.23,58.3,491000.0,40.8096,40.8096,40.7047,40.7536,491000.0
2011-12-07 13:00:00,58.29,58.36,58.27,58.3,588200.0,40.7466,40.7956,40.7327,40.7536,588200.0
2011-12-07 13:30:00,58.31,58.34,58.29,58.31,565100.0,40.7606,40.7816,40.7466,40.7606,565100.0
2011-12-07 14:00:00,58.31,58.41,58.22,58.23,1527800.0,40.7606,40.8305,40.6977,40.7047,1527800.0
2011-12-07 14:30:00,58.23,58.29,58.14,58.29,714700.0,40.7047,40.7466,40.6418,40.7466,714700.0
2011-12-07 15:00:00,58.29,58.43,58.24,58.42,1169300.0,40.7466,40.8445,40.7117,40.8375,1169300.0
2011-12-07 15:30:00,58.42,58.52,58.27,58.32,3299500.0,40.8375,40.9074,40.7327,40.7676,3299500.0
2011-12-08 09:30:00,58.6,59.43,56.0,58.95,4337100.0,40.9633,41.5435,39.1459,41.208,4337100.0
2011-12-08 10:00:00,58.95,58.97,58.7,58.92,2290800.0,41.208,41.222,41.0332,41.187,2290800.0
2011-12-08 10:30:00,58.92,59.29,58.9,59.13,1743900.0,41.187,41.4457,41.1731,41.3338,1743900.0
2011-12-08 11:00:00,59.13,59.14,58.84,58.91,1569300.0,41.3338,41.3408,41.1311,41.18,1569300.0
2011-12-08 11:30:00,58.91,59.0,58.65,58.71,1320400.0,41.18,41.243,40.9983,41.0402,1320400.0
2011-12-08 12:00:00,58.71,58.76,58.62,58.68,1383300.0,41.0402,41.0752,40.9773,41.0193,1383300.0
2011-12-08 12:30:00,58.68,58.68,58.41,58.41,786900.0,41.0193,41.0193,40.8305,40.8305,786900.0
2011-12-08 13:00:00,58.41,58.42,57.83,58.33,1315200.0,40.8305,40.8375,40.4251,40.7746,1315200.0
2011-12-08 13:30:00,58.33,58.51,58.25,58.5,876000.0,40.7746,40.9004,40.7187,40.8934,876000.0
2011-12-08 14:00:00,58.5,58.6,58.44,58.55,996900.0,40.8934,40.9633,40.8515,40.9284,996900.0
2011-12-08 14:30:00,58.55,58.56,58.12,58.25,1072400.0,40.9284,40.9354,40.6278,40.7187,1072400.0
2011-12-08 15:00:00,58.25,58.71,58.2,58.7,1238600.0,40.7187,41.0402,40.6837,41.0332,1238600.0
2011-12-08 15:30:00,58.7,58.72,58.18,58.41,4237100.0,41.0332,41.0472,40.6698,40.8305,4237100.0
2011-12-09 09:30:00,58.58,58.95,58.4,58.51,807800.0,40.9494,41.208,40.8235,40.9004,807800.0
2011-12-09 10:00:00,58.51,58.55,58.18,58.4,651000.0,40.9004,40.9284,40.6698,40.8235,651000.0
2011-12-09 10:30:00,58.4,58.7,58.27,58.61,621000.0,40.8235,41.0332,40.7327,40.9703,621000.0
2011-12-09 11:00:00,58.6,58.88,58.6,58.88,460500.0,40.9633,41.1591,40.9633,41.1591,460500.0
2011-12-09 11:30:00,58.87,58.91,58.7,58.7,803100.0,41.1521,41.18,41.0332,41.0332,803100.0
2011-12-09 12:00:00,58.71,58.79,58.68,58.72,304000.0,41.0402,41.0962,41.0193,41.0472,304000.0
2011-12-09 12:30:00,58.71,58.75,58.65,58.65,282400.0,41.0402,41.0682,40.9983,40.9983,282400.0
2011-12-09 13:00:00,58.66,58.77,58.65,58.76,305700.0,41.0053,41.0822,40.9983,41.0752,305700.0
2011-12-09 13:30:00,58.76,58.78,58.65,58.68,308300.0,41.0752,41.0892,40.9983,41.0193,308300.0
2011-12-09 14:00:00,58.67,58.71,58.61,58.69,301700.0,41.0123,41.0402,40.9703,41.0263,301700.0
2011-12-09 14:30:00,58.7,58.8,58.65,58.71,409100.0,41.0332,41.1032,40.9983,41.0402,409100.0
2011-12-09 15:00:00,58.71,58.73,58.57,58.61,397800.0,41.0402,41.0542,40.9424,40.9703,397800.0
2011-12-09 15:30:00,58.6,58.71,58.55,58.59,1032300.0,40.9633,41.0402,40.9284,40.9564,1032300.0
2011-12-12 09:30:00,58.29,58.41,58.0,58.25,591200.0,40.7466,40.8305,40.5439,40.7187,591200.0
2011-12-12 10:00:00,58.25,58.28,57.83,57.9,528600.0,40.7187,40.7397,40.4251,40.474,528600.0
2011-12-12 10:30:00,57.91,58.07,57.82,58.04,372800.0,40.481,40.5929,40.4181,40.5719,372800.0
2011-12-12 11:00:00,58.04,58.09,57.86,58.02,347900.0,40.5719,40.6068,40.4461,40.5579,347900.0
2011-12-12 11:30:00,58.02,58.05,57.71,57.81,330500.0,40.5579,40.5789,40.3412,40.4111,330500.0
2011-12-12 12:00:00,57.8,57.85,57.67,57.83,401300.0,40.4041,40.4391,40.3132,40.4251,401300.0
2011-12-12 12:30:00,57.82,57.87,57.71,57.72,168300.0,40.4181,40.4531,40.3412,40.3482,168300.0
2011-12-12 13:00:00,57.71,57.71,57.63,57.65,201100.0,40.3412,40.3412,40.2853,40.2993,201100.0
2011-12-12 13:30:00,57.65,57.68,57.59,57.64,187600.0,40.2993,40.3202,40.2573,40.2923,187600.0
2011-12-12 14:00:00,57.64,57.71,57.51,57.62,391200.0,40.2923,40.3412,40.2014,40.2783,391200.0
2011-12-12 14:30:00,57.62,57.65,57.42,57.49,322600.0,40.2783,40.2993,40.1385,40.1874,322600.0
2011-12-12 15:00:00,57.49,57.52,57.4,57.5,348400.0,40.1874,40.2084,40.1245,40.1944,348400.0
2011-12-12 15:30:00,57.5,57.63,57.15,57.16,2554300.0,40.1944,40.2853,39.9497,39.9567,2554300.0
2011-12-13 09:30:00,57.7,58.38,57.68,58.06,838100.0,40.3342,40.8096,40.3202,40.5859,838100.0
2011-12-13 10:00:00,58.07,58.23,58.04,58.1,648700.0,40.5929,40.7047,40.5719,40.6138,648700.0
2011-12-13 10:30:00,58.1,58.15,57.91,57.98,428200.0,40.6138,40.6488,40.481,40.5299,428200.0
2011-12-13 11:00:00,57.97,58.04,57.87,58.0,278100.0,40.523,40.5719,40.4531,40.5439,278100.0
2011-12-13 11:30:00,58.0,58.01,57.89,57.94,168500.0,40.5439,40.5509,40.467,40.502,168500.0
2011-12-13 12:00:00,57.94,57.95,57.74,57.85,331400.0,40.502,40.509,40.3622,40.4391,331400.0
2011-12-13 12:30:00,57.85,57.86,57.6,57.64,243100.0,40.4391,40.4461,40.2643,40.2923,243100.0
2011-12-13 13:00:00,57.64,57.69,57.53,57.56,409000.0,40.2923,40.3272,40.2154,40.2363,409000.0
2011-12-13 13:30:00,57.56,57.66,57.53,57.61,229700.0,40.2363,40.3063,40.2154,40.2713,229700.0
2011-12-13 14:00:00,57.61,57.96,57.61,57.72,271900.0,40.2713,40.516,40.2713,40.3482,271900.0
2011-12-13 14:30:00,57.71,57.71,57.5,57.56,325300.0,40.3412,40.3412,40.1944,40.2363,325300.0
2011-12-13 15:00:00,57.56,57.65,57.46,57.54,478100.0,40.2363,40.2993,40.1664,40.2224,478100.0
2011-12-13 15:30:00,57.54,57.54,57.31,57.44,907500.0,40.2224,40.2224,40.0616,40.1525,907500.0
2011-12-14 09:30:00,57.14,58.17,57.14,57.95,702200.0,39.9428,40.6628,39.9428,40.509,702200.0
2011-12-14 10:00:00,57.96,58.0,57.71,57.83,368200.0,40.516,40.5439,40.3412,40.4251,368200.0
2011-12-14 10:30:00,57.84,57.89,57.66,57.68,367000.0,40.4321,40.467,40.3063,40.3202,367000.0
2011-12-14 11:00:00,57.67,57.72,57.48,57.49,359800.0,40.3132,40.3482,40.1804,40.1874,359800.0
2011-12-14 11:30:00,57.49,57.49,57.3,57.3,430400.0,40.1874,40.1874,40.0546,40.0546,430400.0
2011-12-14 12:00:00,57.29,57.38,57.24,57.33,452700.0,40.0476,40.1105,40.0127,40.0756,452700.0
2011-12-14 12:30:00,57.33,57.42,57.26,57.34,236400.0,40.0756,40.1385,40.0266,40.0826,236400.0
2011-12-14 13:00:00,57.33,57.49,57.27,57.47,330600.0,40.0756,40.1874,40.0336,40.1734,330600.0
2011-12-14 13:30:00,57.47,57.56,57.45,57.56,332800.0,40.1734,40.2363,40.1595,40.2363,332800.0
2011-12-14 14:00:00,57.56,57.64,57.54,57.55,313400.0,40.2363,40.2923,40.2224,40.2294,313400.0
2011-12-14 14:30:00,57.55,57.62,57.4,57.45,495900.0,40.2294,40.2783,40.1245,40.1595,495900.0
2011-12-14 15:00:00,57.45,57.69,57.42,57.67,410600.0,40.1595,40.3272,40.1385,40.3132,410600.0
2011-12-14 15:30:00,57.67,57.76,57.59,57.62,1228800.0,40.3132,40.3762,40.2573,40.2783,1228800.0
2011-12-15 09:30:00,58.0,58.35,57.86,58.29,478200.0,40.5439,40.7886,40.4461,40.7466,478200.0
2011-12-15 10:00:00,58.29,58.38,57.99,57.99,310200.0,40.7466,40.8096,40.5369,40.5369,310200.0
2011-12-15 10:30:00,57.99,58.08,57.8,57.85,347000.0,40.5369,40.5998,40.4041,40.4391,347000.0
2011-12-15 11:00:00,57.85,58.18,57.84,58.15,387600.0,40.4391,40.6698,40.4321,40.6488,387600.0
2011-12-15 11:30:00,58.14,58.29,58.07,58.12,426400.0,40.6418,40.7466,40.5929,40.6278,426400.0
2011-12-15 12:00:00,58.13,58.29,58.12,58.28,378200.0,40.6348,40.7466,40.6278,40.7397,378200.0
2011-12-15 12:30:00,58.28,58.45,58.27,58.44,317200.0,40.7397,40.8585,40.7327,40.8515,317200.0
2011-12-15 13:00:00,58.44,58.53,58.37,58.53,404600.0,40.8515,40.9144,40.8026,40.9144,404600.0
2011-12-15 13:30:00,58.52,58.68,58.42,58.61,609600.0,40.9074,41.0193,40.8375,40.9703,609600.0
2011-12-15 14:00:00,58.61,59.06,58.6,58.93,724700.0,40.9703,41.2849,40.9633,41.194,724700.0
2011-12-15 14:30:00,58.93,58.99,58.75,58.85,508000.0,41.194,41.236,41.0682,41.1381,508000.0
2011-12-15 15:00:00,58.85,59.03,58.83,59.03,571200.0,41.1381,41.2639,41.1241,41.2639,571200.0
2011-12-15 15:30:00,59.03,59.03,58.61,58.62,1871200.0,41.2639,41.2639,40.9703,40.9773,1871200.0
2011-12-16 09:30:00,59.75,60.63,59.65,60.5,4384600.0,41.7672,42.3824,41.6973,42.2915,4384600.0
2011-12-16 10:00:00,60.5,60.8,60.36,60.37,1057400.0,42.2915,42.5012,42.1936,42.2006,1057400.0
2011-12-16 10:30:00,60.37,60.84,60.36,60.83,742800.0,42.2006,42.5292,42.1936,42.5222,742800.0
2011-12-16 11:00:00,60.83,60.95,60.6,60.95,710000.0,42.5222,42.6061,42.3614,42.6061,710000.0
2011-12-16 11:30:00,60.95,61.0,60.76,60.85,802900.0,42.6061,42.641,42.4733,42.5362,802900.0
2011-12-16 12:00:00,60.85,60.85,60.59,60.64,739000.0,42.5362,42.5362,42.3544,42.3894,739000.0
2011-12-16 12:30:00,60.64,60.68,60.51,60.68,764400.0,42.3894,42.4173,42.2985,42.4173,764400.0
2011-12-16 13:00:00,60.68,60.72,60.5,60.55,641100.0,42.4173,42.4453,42.2915,42.3265,641100.0
2011-12-16 13:30:00,60.55,60.65,60.37,60.39,555600.0,42.3265,42.3964,42.2006,42.2146,555600.0
2011-12-16 14:00:00,60.39,60.57,60.38,60.49,740400.0,42.2146,42.3404,42.2076,42.2845,740400.0
2011-12-16 14:30:00,60.49,60.68,60.48,60.6,634200.0,42.2845,42.4173,42.2775,42.3614,634200.0
2011-12-16 15:00:00,60.59,60.61,60.4,60.4,794300.0,42.3544,42.3684,42.2216,42.2216,794300.0
2011-12-16 15:30:00,60.4,60.46,60.02,60.05,3017700.0,42.2216,42.2635,41.956,41.9769,3017700.0
2011-12-19 09:30:00,60.31,60.88,60.11,60.81,782500.0,42.1587,42.5571,42.0189,42.5082,782500.0
2011-12-19 10:00:00,60.81,61.09,60.69,60.94,844700.0,42.5082,42.7039,42.4243,42.5991,844700.0
2011-12-19 10:30:00,60.94,61.12,60.83,60.83,734900.0,42.5991,42.7249,42.5222,42.5222,734900.0
2011-12-19 11:00:00,60.83,60.84,60.64,60.75,422800.0,42.5222,42.5292,42.3894,42.4663,422800.0
2011-12-19 11:30:00,60.75,60.75,60.58,60.58,347700.0,42.4663,42.4663,42.3474,42.3474,347700.0
2011-12-19 12:00:00,60.58,60.67,60.5,60.62,356000.0,42.3474,42.4103,42.2915,42.3754,356000.0
2011-12-19 12:30:00,60.62,60.63,60.38,60.38,238000.0,42.3754,42.3824,42.2076,42.2076,238000.0
2011-12-19 13:00:00,60.38,60.39,60.18,60.19,360300.0,42.2076,42.2146,42.0678,42.0748,360300.0
2011-12-19 13:30:00,60.2,60.25,60.15,60.25,322400.0,42.0818,42.1167,42.0468,42.1167,322400.0
2011-12-19 14:00:00,60.25,60.3,60.15,60.2,418500.0,42.1167,42.1517,42.0468,42.0818,418500.0
2011-12-19 14:30:00,60.19,60.28,60.11,60.23,449400.0,42.0748,42.1377,42.0189,42.1028,449400.0
2011-12-19 15:00:00,60.23,60.24,59.97,60.13,614000.0,42.1028,42.1098,41.921,42.0329,614000.0
2011-12-19 15:30:00,60.13,60.29,60.04,60.17,1065300.0,42.0329,42.1447,41.97,42.0608,1065300.0
2011-12-20 09:30:00,60.8,61.13,60.77,60.91,632500.0,42.5012,42.7319,42.4802,42.5781,632500.0
2011-12-20 10:00:00,60.92,60.94,60.68,60.72,588000.0,42.5851,42.5991,42.4173,42.4453,588000.0
2011-12-20 10:30:00,60.73,60.97,60.72,60.81,376400.0,42.4523,42.6201,42.4453,42.5082,376400.0
2011-12-20 11:00:00,60.82,61.15,60.82,61.05,357400.0,42.5152,42.7459,42.5152,42.676,357400.0
2011-12-20 11:30:00,61.05,61.09,60.92,60.93,418600.0,42.676,42.7039,42.5851,42.5921,418600.0
2011-12-20 12:00:00,60.92,60.93,60.79,60.85,207000.0,42.5851,42.5921,42.4942,42.5362,207000.0
2011-12-20 12:30:00,60.85,60.91,60.82,60.89,208900.0,42.5362,42.5781,42.5152,42.5641,208900.0
2011-12-20 13:00:00,60.88,61.07,60.88,61.0,505900.0,42.5571,42.69,42.5571,42.641,505900.0
2011-12-20 13:30:00,60.99,61.08,60.97,61.08,229800.0,42.634,42.6969,42.6201,42.6969,229800.0
2011-12-20 14:00:00,61.08,61.23,61.03,61.21,330500.0,42.6969,42.8018,42.662,42.7878,330500.0
2011-12-20 14:30:00,61.21,61.24,61.04,61.05,304200.0,42.7878,42.8088,42.669,42.676,304200.0
2011-12-20 15:00:00,61.05,61.2,61.04,61.19,298600.0,42.676,42.7808,42.669,42.7738,298600.0
2011-12-20 15:30:00,61.18,61.23,61.1,61.17,933900.0,42.7668,42.8018,42.7109,42.7599,933900.0
2011-12-21 09:30:00,61.0,62.0,61.0,61.83,905200.0,42.641,43.3401,42.641,43.2212,905200.0
2011-12-21 10:00:00,61.83,62.33,61.71,62.29,987300.0,43.2212,43.5707,43.1373,43.5428,987300.0
2011-12-21 10:30:00,62.29,62.5,62.23,62.43,830900.0,43.5428,43.6896,43.5008,43.6406,830900.0
2011-12-21 11:00:00,62.43,62.44,62.12,62.37,672900.0,43.6406,43.6476,43.4239,43.5987,672900.0
2011-12-21 11:30:00,62.36,62.44,62.21,62.3,416000.0,43.5917,43.6476,43.4869,43.5498,416000.0
2011-12-21 12:00:00,62.3,62.45,61.96,62.05,619200.0,43.5498,43.6546,43.3121,43.375,619200.0
2011-12-21 12:30:00,62.05,62.17,62.01,62.12,404000.0,43.375,43.4589,43.347,43.4239,404000.0
2011-12-21 13:00:00,62.12,62.38,62.12,62.34,358500.0,43.4239,43.6057,43.4239,43.5777,358500.0
2011-12-21 13:30:00,62.34,62.5,62.3,62.48,485000.0,43.5777,43.6896,43.5498,43.6756,485000.0
2011-12-21 14:00:00,62.49,62.62,62.43,62.62,300400.0,43.6826,43.7735,43.6406,43.7735,300400.0
2011-12-21 14:30:00,62.62,63.0,62.59,62.98,784300.0,43.7735,44.0391,43.7525,44.0251,784300.0
2011-12-21 15:00:00,62.98,63.27,62.94,63.05,1187300.0,44.0251,44.2278,43.9971,44.074,1187300.0
2011-12-21 15:30:00,63.06,63.27,62.94,63.14,1578100.0,44.081,44.2278,43.9971,44.137,1578100.0
2011-12-22 09:30:00,62.66,63.14,62.6,63.13,748800.0,43.8014,44.137,43.7595,44.13,748800.0
2011-12-22 10:00:00,63.13,63.35,62.99,63.25,423600.0,44.13,44.2838,44.0321,44.2138,423600.0
2011-12-22 10:30:00,63.25,63.33,63.1,63.25,332500.0,44.2138,44.2698,44.109,44.2138,332500.0
2011-12-22 11:00:00,63.24,63.43,63.23,63.32,310600.0,44.2069,44.3397,44.1999,44.2628,310600.0
2011-12-22 11:30:00,63.32,63.4,63.23,63.28,238700.0,44.2628,44.3187,44.1999,44.2348,238700.0
2011-12-22 12:00:00,63.27,63.48,63.27,63.48,444000.0,44.2278,44.3746,44.2278,44.3746,444000.0
2011-12-22 12:30:00,63.48,63.59,63.45,63.49,299000.0,44.3746,44.4515,44.3537,44.3816,299000.0
2011-12-22 13:00:00,63.48,63.6,63.44,63.5,245700.0,44.3746,44.4585,44.3467,44.3886,245700.0
2011-12-22 13:30:00,63.5,63.52,63.38,63.38,175100.0,44.3886,44.4026,44.3047,44.3047,175100.0
2011-12-22 14:00:00,63.37,63.42,63.35,63.36,169200.0,44.2977,44.3327,44.2838,44.2907,169200.0
2011-12-22 14:30:00,63.34,63.36,63.22,63.25,262300.0,44.2768,44.2907,44.1929,44.2138,262300.0
2011-12-22 15:00:00,63.24,63.27,63.14,63.25,452300.0,44.2069,44.2278,44.137,44.2138,452300.0
2011-12-22 15:30:00,63.24,63.35,63.22,63.33,830500.0,44.2069,44.2838,44.1929,44.2698,830500.0
2011-12-23 09:30:00,63.02,63.79,63.0,63.62,472300.0,44.0531,44.5913,44.0391,44.4725,472300.0
2011-12-23 10:00:00,63.61,63.85,63.59,63.63,488600.0,44.4655,44.6333,44.4515,44.4795,488600.0
2011-12-23 10:30:00,63.63,63.63,63.28,63.4,411500.0,44.4795,44.4795,44.2348,44.3187,411500.0
2011-12-23 11:00:00,63.4,63.51,63.4,63.49,168300.0,44.3187,44.3956,44.3187,44.3816,168300.0
2011-12-23 11:30:00,63.5,63.56,63.32,63.37,201500.0,44.3886,44.4305,44.2628,44.2977,201500.0
2011-12-23 12:00:00,63.38,63.54,63.36,63.52,226100.0,44.3047,44.4166,44.2907,44.4026,226100.0
2011-12-23 12:30:00,63.52,63.56,63.48,63.48,169200.0,44.4026,44.4305,44.3746,44.3746,169200.0
2011-12-23 13:00:00,63.49,63.49,63.33,63.37,170900.0,44.3816,44.3816,44.2698,44.2977,170900.0
2011-12-23 13:30:00,63.37,63.45,63.37,63.44,140900.0,44.2977,44.3537,44.2977,44.3467,140900.0
2011-12-23 14:00:00,63.44,63.48,63.42,63.47,81700.0,44.3467,44.3746,44.3327,44.3676,81700.0
2011-12-23 14:30:00,63.47,63.52,63.37,63.38,268100.0,44.3676,44.4026,44.2977,44.3047,268100.0
2011-12-23 15:00:00,63.37,63.5,63.37,63.47,180600.0,44.2977,44.3886,44.2977,44.3676,180600.0
2011-12-23 15:30:00,63.48,63.69,63.48,63.69,437200.0,44.3746,44.5214,44.3746,44.5214,437200.0
2011-12-27 09:30:00,63.38,63.96,63.37,63.94,298600.0,44.3047,44.7102,44.2977,44.6962,298600.0
2011-12-27 10:00:00,63.94,64.0,63.77,63.97,237000.0,44.6962,44.7381,44.5773,44.7172,237000.0
2011-12-27 10:30:00,63.97,64.0,63.92,63.95,233400.0,44.7172,44.7381,44.6822,44.7032,233400.0
2011-12-27 11:00:00,63.95,63.99,63.93,63.95,152300.0,44.7032,44.7311,44.6892,44.7032,152300.0
2011-12-27 11:30:00,63.95,64.0,63.94,64.0,154500.0,44.7032,44.7381,44.6962,44.7381,154500.0
2011-12-27 12:00:00,64.0,64.2,63.99,64.2,258600.0,44.7381,44.8779,44.7311,44.8779,258600.0
2011-12-27 12:30:00,64.19,64.25,64.13,64.14,231300.0,44.8709,44.9129,44.829,44.836,231300.0
2011-12-27 13:00:00,64.14,64.28,64.14,64.26,196200.0,44.836,44.9339,44.836,44.9199,196200.0
2011-12-27 13:30:00,64.25,64.43,64.25,64.35,240900.0,44.9129,45.0387,44.9129,44.9828,240900.0
2011-12-27 14:00:00,64.36,64.45,64.26,64.3,175600.0,44.9898,45.0527,44.9199,44.9478,175600.0
2011-12-27 14:30:00,64.3,64.49,64.23,64.46,296200.0,44.9478,45.0806,44.8989,45.0597,296200.0
2011-12-27 15:00:00,64.46,64.64,64.45,64.5,313900.0,45.0597,45.1855,45.0527,45.0876,313900.0
2011-12-27 15:30:00,64.5,64.59,64.37,64.42,843800.0,45.0876,45.1506,44.9968,45.0317,843800.0
2011-12-28 09:30:00,64.19,64.39,63.81,64.18,421100.0,44.8709,45.0107,44.6053,44.8639,421100.0
2011-12-28 10:00:00,64.17,64.29,64.08,64.27,279400.0,44.857,44.9408,44.794,44.9269,279400.0
2011-12-28 10:30:00,64.27,64.28,64.05,64.08,256900.0,44.9269,44.9339,44.7731,44.794,256900.0
2011-12-28 11:00:00,64.08,64.15,63.99,64.09,263000.0,44.794,44.843,44.7311,44.801,263000.0
2011-12-28 11:30:00,64.08,64.12,63.89,63.9,171000.0,44.794,44.822,44.6612,44.6682,171000.0
2011-12-28 12:00:00,63.89,64.11,63.86,64.01,138900.0,44.6612,44.815,44.6403,44.7451,138900.0
2011-12-28 12:30:00,64.02,64.17,63.98,63.99,218800.0,44.7521,44.857,44.7241,44.7311,218800.0
2011-12-28 13:00:00,64.0,64.23,63.98,64.17,180500.0,44.7381,44.8989,44.7241,44.857,180500.0
2011-12-28 13:30:00,64.17,64.26,64.13,64.22,163300.0,44.857,44.9199,44.829,44.8919,163300.0
2011-12-28 14:00:00,64.21,64.35,64.17,64.35,198100.0,44.8849,44.9828,44.857,44.9828,198100.0
2011-12-28 14:30:00,64.34,64.36,64.27,64.27,222200.0,44.9758,44.9898,44.9269,44.9269,222200.0
2011-12-28 15:00:00,64.27,64.29,64.04,64.08,289800.0,44.9269,44.9408,44.7661,44.794,289800.0
2011-12-28 15:30:00,64.08,64.09,63.91,64.01,739600.0,44.794,44.801,44.6752,44.7451,739600.0
2011-12-29 09:30:00,64.27,64.36,63.84,64.1,377400.0,44.9269,44.9898,44.6263,44.808,377400.0
2011-12-29 10:00:00,64.1,64.23,63.98,64.19,189900.0,44.808,44.8989,44.7241,44.8709,189900.0
2011-12-29 10:30:00,64.18,64.24,64.05,64.18,190700.0,44.8639,44.9059,44.7731,44.8639,190700.0
2011-12-29 11:00:00,64.19,64.28,64.14,64.21,182700.0,44.8709,44.9339,44.836,44.8849,182700.0
2011-12-29 11:30:00,64.2,64.45,64.12,64.45,280200.0,44.8779,45.0527,44.822,45.0527,280200.0
2011-12-29 12:00:00,64.45,64.45,64.27,64.4,167900.0,45.0527,45.0527,44.9269,45.0177,167900.0
2011-12-29 12:30:00,64.41,64.55,64.38,64.44,317200.0,45.0247,45.1226,45.0038,45.0457,317200.0
2011-12-29 13:00:00,64.45,64.6,64.44,64.57,154300.0,45.0527,45.1575,45.0457,45.1366,154300.0
2011-12-29 13:30:00,64.57,64.57,64.38,64.46,136900.0,45.1366,45.1366,45.0038,45.0597,136900.0
2011-12-29 14:00:00,64.46,64.53,64.43,64.44,123400.0,45.0597,45.1086,45.0387,45.0457,123400.0
2011-12-29 14:30:00,64.43,64.56,64.38,64.56,128500.0,45.0387,45.1296,45.0038,45.1296,128500.0
2011-12-29 15:00:00,64.55,64.75,64.55,64.69,353000.0,45.1226,45.2624,45.1226,45.2205,353000.0
2011-12-29 15:30:00,64.7,64.78,64.62,64.76,602500.0,45.2274,45.2834,45.1715,45.2694,602500.0
2011-12-30 09:30:00,64.35,64.93,64.34,64.85,381000.0,44.9828,45.3882,44.9758,45.3323,381000.0
2011-12-30 10:00:00,64.85,64.95,64.67,64.68,325200.0,45.3323,45.4022,45.2065,45.2135,325200.0
2011-12-30 10:30:00,64.68,64.83,64.61,64.77,263400.0,45.2135,45.3183,45.1645,45.2764,263400.0
2011-12-30 11:00:00,64.77,64.94,64.69,64.82,356800.0,45.2764,45.3952,45.2205,45.3113,356800.0
2011-12-30 11:30:00,64.82,64.98,64.77,64.88,231100.0,45.3113,45.4232,45.2764,45.3533,231100.0
2011-12-30 12:00:00,64.87,64.95,64.85,64.93,208400.0,45.3463,45.4022,45.3323,45.3882,208400.0
2011-12-30 12:30:00,64.93,64.99,64.9,64.94,108000.0,45.3882,45.4302,45.3673,45.3952,108000.0
2011-12-30 13:00:00,64.94,65.0,64.94,64.95,163300.0,45.3952,45.4372,45.3952,45.4022,163300.0
2011-12-30 13:30:00,64.96,65.0,64.91,65.0,223900.0,45.4092,45.4372,45.3742,45.4372,223900.0
2011-12-30 14:00:00,64.99,65.0,64.75,64.76,209000.0,45.4302,45.4372,45.2624,45.2694,209000.0
2011-12-30 14:30:00,64.76,64.86,64.67,64.74,254500.0,45.2694,45.3393,45.2065,45.2554,254500.0
2011-12-30 15:00:00,64.73,64.81,64.73,64.74,268000.0,45.2484,45.3043,45.2484,45.2554,268000.0
2011-12-30 15:30:00,64.75,64.77,64.21,64.21,1322700.0,45.2624,45.2764,44.8849,44.8849,1322700.0
2012-01-03 09:30:00,65.0,65.19,64.67,64.84,736300.0,45.4372,45.57,45.2065,45.3253,736300.0
2012-01-03 10:00:00,64.83,64.89,64.69,64.7,454000.0,45.3183,45.3603,45.2205,45.2274,454000.0
2012-01-03 10:30:00,64.7,64.72,64.39,64.39,413600.0,45.2274,45.2414,45.0107,45.0107,413600.0
2012-01-03 11:00:00,64.4,64.46,63.88,63.88,669100.0,45.0177,45.0597,44.6542,44.6542,669100.0
2012-01-03 11:30:00,63.87,63.93,63.45,63.75,775700.0,44.6472,44.6892,44.3537,44.5634,775700.0
2012-01-03 12:00:00,63.76,64.13,63.73,64.09,1216200.0,44.5704,44.829,44.5494,44.801,1216200.0
2012-01-03 12:30:00,64.09,64.18,63.87,63.92,823100.0,44.801,44.8639,44.6472,44.6822,823100.0
2012-01-03 13:00:00,63.92,64.13,63.9,64.05,533600.0,44.6822,44.829,44.6682,44.7731,533600.0
2012-01-03 13:30:00,64.05,64.13,63.99,64.05,512700.0,44.7731,44.829,44.7311,44.7731,512700.0
2012-01-03 14:00:00,64.05,64.16,63.96,64.03,748400.0,44.7731,44.85,44.7102,44.7591,748400.0
2012-01-03 14:30:00,64.03,64.28,64.02,64.24,476900.0,44.7591,44.9339,44.7521,44.9059,476900.0
2012-01-03 15:00:00,64.25,64.25,64.03,64.14,490400.0,44.9129,44.9129,44.7591,44.836,490400.0
2012-01-03 15:30:00,64.14,64.18,64.06,64.11,1312600.0,44.836,44.8639,44.7801,44.815,1312600.0
2012-01-04 09:30:00,64.1,64.13,63.81,64.01,488000.0,44.808,44.829,44.6053,44.7451,488000.0
2012-01-04 10:00:00,64.01,64.02,63.85,63.89,399800.0,44.7451,44.7521,44.6333,44.6612,399800.0
2012-01-04 10:30:00,63.89,64.0,63.82,63.99,355200.0,44.6612,44.7381,44.6123,44.7311,355200.0
2012-01-04 11:00:00,64.0,64.0,63.77,63.82,331000.0,44.7381,44.7381,44.5773,44.6123,331000.0
2012-01-04 11:30:00,63.82,63.93,63.76,63.83,299300.0,44.6123,44.6892,44.5704,44.6193,299300.0
2012-01-04 12:00:00,63.82,63.87,63.76,63.82,444700.0,44.6123,44.6472,44.5704,44.6123,444700.0
2012-01-04 12:30:00,63.82,63.87,63.77,63.82,274300.0,44.6123,44.6472,44.5773,44.6123,274300.0
2012-01-04 13:00:00,63.83,63.85,63.66,63.79,265300.0,44.6193,44.6333,44.5005,44.5913,265300.0
2012-01-04 13:30:00,63.79,63.86,63.7,63.71,224000.0,44.5913,44.6403,44.5284,44.5354,224000.0
2012-01-04 14:00:00,63.7,63.75,63.53,63.57,500500.0,44.5284,44.5634,44.4096,44.4375,500500.0
2012-01-04 14:30:00,63.57,63.71,63.55,63.6,343800.0,44.4375,44.5354,44.4236,44.4585,343800.0
2012-01-04 15:00:00,63.61,63.65,63.4,63.47,539600.0,44.4655,44.4935,44.3187,44.3676,539600.0
2012-01-04 15:30:00,63.47,63.77,63.47,63.76,1273200.0,44.3676,44.5773,44.3676,44.5704,1273200.0
2012-01-05 09:30:00,63.82,64.18,63.58,64.17,559200.0,44.6123,44.8639,44.4445,44.857,559200.0
2012-01-05 10:00:00,64.15,64.67,64.01,64.5,797000.0,44.843,45.2065,44.7451,45.0876,797000.0
2012-01-05 10:30:00,64.51,64.59,64.19,64.59,391500.0,45.0946,45.1506,44.8709,45.1506,391500.0
2012-01-05 11:00:00,64.59,64.83,64.58,64.83,287600.0,45.1506,45.3183,45.1436,45.3183,287600.0
2012-01-05 11:30:00,64.83,64.92,64.76,64.77,261800.0,45.3183,45.3812,45.2694,45.2764,261800.0
2012-01-05 12:00:00,64.77,64.91,64.76,64.8,261700.0,45.2764,45.3742,45.2694,45.2973,261700.0
2012-01-05 12:30:00,64.8,64.82,64.65,64.8,248900.0,45.2973,45.3113,45.1925,45.2973,248900.0
2012-01-05 13:00:00,64.81,64.89,64.72,64.77,281300.0,45.3043,45.3603,45.2414,45.2764,281300.0
2012-01-05 13:30:00,64.77,64.83,64.7,64.75,231900.0,45.2764,45.3183,45.2274,45.2624,231900.0
2012-01-05 14:00:00,64.75,64.76,64.53,64.56,277000.0,45.2624,45.2694,45.1086,45.1296,277000.0
2012-01-05 14:30:00,64.56,64.66,64.56,64.6,342100.0,45.1296,45.1995,45.1296,45.1575,342100.0
2012-01-05 15:00:00,64.6,64.64,64.44,64.49,530200.0,45.1575,45.1855,45.0457,45.0806,530200.0
2012-01-05 15:30:00,64.5,64.53,64.35,64.41,886700.0,45.0876,45.1086,44.9828,45.0247,886700.0
2012-01-06 09:30:00,64.25,64.58,64.0,64.09,421100.0,44.9129,45.1436,44.7381,44.801,421100.0
2012-01-06 10:00:00,64.11,64.36,64.09,64.26,573400.0,44.815,44.9898,44.801,44.9199,573400.0
2012-01-06 10:30:00,64.26,64.48,64.22,64.36,223500.0,44.9199,45.0737,44.8919,44.9898,223500.0
2012-01-06 11:00:00,64.36,64.56,64.35,64.44,220700.0,44.9898,45.1296,44.9828,45.0457,220700.0
2012-01-06 11:30:00,64.45,64.7,64.43,64.59,220000.0,45.0527,45.2274,45.0387,45.1506,220000.0
2012-01-06 12:00:00,64.6,64.69,64.59,64.64,219000.0,45.1575,45.2205,45.1506,45.1855,219000.0
2012-01-06 12:30:00,64.64,64.67,64.54,64.62,192800.0,45.1855,45.2065,45.1156,45.1715,192800.0
2012-01-06 13:00:00,64.63,64.74,64.58,64.72,243000.0,45.1785,45.2554,45.1436,45.2414,243000.0
2012-01-06 13:30:00,64.71,64.82,64.66,64.76,218500.0,45.2344,45.3113,45.1995,45.2694,218500.0
2012-01-06 14:00:00,64.77,64.86,64.66,64.72,272600.0,45.2764,45.3393,45.1995,45.2414,272600.0
2012-01-06 14:30:00,64.71,64.85,64.71,64.74,278200.0,45.2344,45.3323,45.2344,45.2554,278200.0
2012-01-06 15:00:00,64.75,64.83,64.71,64.78,253700.0,45.2624,45.3183,45.2344,45.2834,253700.0
2012-01-06 15:30:00,64.78,64.87,64.67,64.75,865400.0,45.2834,45.3463,45.2065,45.2624,865400.0
2012-01-09 09:30:00,64.62,64.64,63.58,63.58,653000.0,45.1715,45.1855,44.4445,44.4445,653000.0
2012-01-09 10:00:00,63.59,63.87,63.3,63.74,707700.0,44.4515,44.6472,44.2488,44.5564,707700.0
2012-01-09 10:30:00,63.74,63.95,63.57,63.87,468700.0,44.5564,44.7032,44.4375,44.6472,468700.0
2012-01-09 11:00:00,63.87,64.1,63.8,64.03,474900.0,44.6472,44.808,44.5983,44.7591,474900.0
2012-01-09 11:30:00,64.03,64.24,64.0,64.21,389700.0,44.7591,44.9059,44.7381,44.8849,389700.0
2012-01-09 12:00:00,64.21,64.29,64.14,64.22,543900.0,44.8849,44.9408,44.836,44.8919,543900.0
2012-01-09 12:30:00,64.23,64.29,64.13,64.22,359300.0,44.8989,44.9408,44.829,44.8919,359300.0
2012-01-09 13:00:00,64.22,64.35,64.14,64.3,480300.0,44.8919,44.9828,44.836,44.9478,480300.0
2012-01-09 13:30:00,64.31,64.33,64.18,64.21,456800.0,44.9548,44.9688,44.8639,44.8849,456800.0
2012-01-09 14:00:00,64.21,64.36,64.2,64.28,235000.0,44.8849,44.9898,44.8779,44.9339,235000.0
2012-01-09 14:30:00,64.28,64.38,64.21,64.32,355300.0,44.9339,45.0038,44.8849,44.9618,355300.0
2012-01-09 15:00:00,64.32,64.37,64.2,64.36,784800.0,44.9618,44.9968,44.8779,44.9898,784800.0
2012-01-09 15:30:00,64.35,64.35,64.13,64.18,892400.0,44.9828,44.9828,44.829,44.8639,892400.0
2012-01-10 09:30:00,64.55,64.67,64.21,64.57,465700.0,45.1226,45.2065,44.8849,45.1366,465700.0
2012-01-10 10:00:00,64.57,64.75,64.46,64.56,381200.0,45.1366,45.2624,45.0597,45.1296,381200.0
2012-01-10 10:30:00,64.56,64.92,64.52,64.91,233000.0,45.1296,45.3812,45.1016,45.3742,233000.0
2012-01-10 11:00:00,64.9,64.97,64.84,64.9,223100.0,45.3673,45.4162,45.3253,45.3673,223100.0
2012-01-10 11:30:00,64.89,64.93,64.79,64.81,267500.0,45.3603,45.3882,45.2904,45.3043,267500.0
2012-01-10 12:00:00,64.82,64.93,64.69,64.71,215900.0,45.3113,45.3882,45.2205,45.2344,215900.0
2012-01-10 12:30:00,64.71,64.98,64.7,64.97,204900.0,45.2344,45.4232,45.2274,45.4162,204900.0
2012-01-10 13:00:00,64.97,64.98,64.9,64.95,166300.0,45.4162,45.4232,45.3673,45.4022,166300.0
2012-01-10 13:30:00,64.95,65.39,64.94,65.36,577300.0,45.4022,45.7098,45.3952,45.6888,577300.0
2012-01-10 14:00:00,65.36,65.56,65.33,65.39,378200.0,45.6888,45.8286,45.6678,45.7098,378200.0
2012-01-10 14:30:00,65.39,65.57,65.39,65.5,475400.0,45.7098,45.8356,45.7098,45.7867,475400.0
2012-01-10 15:00:00,65.49,65.55,65.44,65.52,440900.0,45.7797,45.8216,45.7447,45.8007,440900.0
2012-01-10 15:30:00,65.51,65.7,65.47,65.67,1492100.0,45.7937,45.9265,45.7657,45.9055,1492100.0
2012-01-11 09:30:00,65.33,65.55,65.15,65.43,437000.0,45.6678,45.8216,45.542,45.7377,437000.0
2012-01-11 10:00:00,65.44,65.62,65.27,65.61,414500.0,45.7447,45.8706,45.6259,45.8636,414500.0
2012-01-11 10:30:00,65.6,65.8,65.57,65.59,196800.0,45.8566,45.9964,45.8356,45.8496,196800.0
2012-01-11 11:00:00,65.59,65.76,65.53,65.68,229300.0,45.8496,45.9684,45.8076,45.9125,229300.0
2012-01-11 11:30:00,65.67,65.8,65.61,65.78,268000.0,45.9055,45.9964,45.8636,45.9824,268000.0
2012-01-11 12:00:00,65.77,65.98,65.73,65.95,225800.0,45.9754,46.1222,45.9475,46.1012,225800.0
2012-01-11 12:30:00,65.95,66.0,65.91,65.94,178300.0,46.1012,46.1362,46.0733,46.0942,178300.0
2012-01-11 13:00:00,65.93,66.0,65.85,65.98,186600.0,46.0873,46.1362,46.0313,46.1222,186600.0
2012-01-11 13:30:00,65.98,66.1,65.97,66.08,383200.0,46.1222,46.2061,46.1152,46.1921,383200.0
2012-01-11 14:00:00,66.08,66.17,66.04,66.11,210200.0,46.1921,46.255,46.1642,46.2131,210200.0
2012-01-11 14:30:00,66.11,66.29,66.11,66.27,252300.0,46.2131,46.3389,46.2131,46.3249,252300.0
2012-01-11 15:00:00,66.27,66.37,66.15,66.34,323000.0,46.3249,46.3948,46.241,46.3739,323000.0
2012-01-11 15:30:00,66.34,66.45,66.3,66.37,846400.0,46.3739,46.4508,46.3459,46.3948,846400.0
2012-01-12 09:30:00,66.28,66.66,66.28,66.39,688800.0,46.3319,46.5976,46.3319,46.4088,688800.0
2012-01-12 10:00:00,66.39,66.55,66.33,66.54,534500.0,46.4088,46.5207,46.3669,46.5137,534500.0
2012-01-12 10:30:00,66.55,66.55,66.32,66.34,390100.0,46.5207,46.5207,46.3599,46.3739,390100.0
2012-01-12 11:00:00,66.34,66.64,66.33,66.6,228800.0,46.3739,46.5836,46.3669,46.5556,228800.0
2012-01-12 11:30:00,66.61,67.0,66.6,66.9,398800.0,46.5626,46.8352,46.5556,46.7653,398800.0
2012-01-12 12:00:00,66.89,66.94,66.8,66.82,349400.0,46.7583,46.7933,46.6954,46.7094,349400.0
2012-01-12 12:30:00,66.82,66.92,66.8,66.9,282900.0,46.7094,46.7793,46.6954,46.7653,282900.0
2012-01-12 13:00:00,66.91,67.14,66.88,67.14,363900.0,46.7723,46.9331,46.7513,46.9331,363900.0
2012-01-12 13:30:00,67.14,67.15,66.89,67.01,346900.0,46.9331,46.9401,46.7583,46.8422,346900.0
2012-01-12 14:00:00,67.0,67.29,66.99,67.18,423200.0,46.8352,47.0379,46.8282,46.961,423200.0
2012-01-12 14:30:00,67.17,67.54,67.15,67.48,512900.0,46.9541,47.2127,46.9401,47.1708,512900.0
2012-01-12 15:00:00,67.48,67.58,67.43,67.46,499700.0,47.1708,47.2407,47.1358,47.1568,499700.0
2012-01-12 15:30:00,67.46,67.78,67.45,67.54,1414600.0,47.1568,47.3805,47.1498,47.2127,1414600.0
2012-01-13 09:30:00,67.13,67.5,67.02,67.48,673200.0,46.9261,47.1847,46.8492,47.1708,673200.0
2012-01-13 10:00:00,67.47,67.49,66.83,67.06,653300.0,47.1638,47.1777,46.7164,46.8772,653300.0
2012-01-13 10:30:00,67.06,67.07,66.77,66.93,502100.0,46.8772,46.8842,46.6744,46.7863,502100.0
2012-01-13 11:00:00,66.94,67.08,66.9,67.04,312700.0,46.7933,46.8911,46.7653,46.8632,312700.0
2012-01-13 11:30:00,67.05,67.15,66.98,66.98,429300.0,46.8702,46.9401,46.8212,46.8212,429300.0
2012-01-13 12:00:00,66.97,67.12,66.96,67.12,294900.0,46.8143,46.9191,46.8073,46.9191,294900.0
2012-01-13 12:30:00,67.12,67.24,67.01,67.22,243300.0,46.9191,47.003,46.8422,46.989,243300.0
2012-01-13 13:00:00,67.21,67.22,67.05,67.18,185200.0,46.982,46.989,46.8702,46.961,185200.0
2012-01-13 13:30:00,67.18,67.41,67.12,67.35,307800.0,46.961,47.1218,46.9191,47.0799,307800.0
2012-01-13 14:00:00,67.36,67.42,67.26,67.35,267800.0,47.0869,47.1288,47.017,47.0799,267800.0
2012-01-13 14:30:00,67.35,67.5,67.3,67.49,258400.0,47.0799,47.1847,47.0449,47.1777,258400.0
2012-01-13 15:00:00,67.48,67.67,67.44,67.51,423800.0,47.1708,47.3036,47.1428,47.1917,423800.0
2012-01-13 15:30:00,67.5,67.64,67.47,67.61,694700.0,47.1847,47.2826,47.1638,47.2616,694700.0
2012-01-17 09:30:00,67.97,68.47,67.79,68.13,805200.0,47.5133,47.8628,47.3875,47.6251,805200.0
2012-01-17 10:00:00,68.13,68.13,67.74,67.96,540700.0,47.6251,47.6251,47.3525,47.5063,540700.0
2012-01-17 10:30:00,67.96,68.1,67.95,68.07,313300.0,47.5063,47.6042,47.4993,47.5832,313300.0
2012-01-17 11:00:00,68.07,68.15,67.98,68.07,331200.0,47.5832,47.6391,47.5203,47.5832,331200.0
2012-01-17 11:30:00,68.08,68.17,68.03,68.05,316400.0,47.5902,47.6531,47.5552,47.5692,316400.0
2012-01-17 12:00:00,68.05,68.21,68.02,68.19,297400.0,47.5692,47.6811,47.5482,47.6671,297400.0
2012-01-17 12:30:00,68.19,68.19,68.03,68.13,259900.0,47.6671,47.6671,47.5552,47.6251,259900.0
2012-01-17 13:00:00,68.11,68.18,68.05,68.11,242400.0,47.6111,47.6601,47.5692,47.6111,242400.0
2012-01-17 13:30:00,68.11,68.24,68.1,68.2,272100.0,47.6111,47.702,47.6042,47.6741,272100.0
2012-01-17 14:00:00,68.2,68.28,68.19,68.22,282500.0,47.6741,47.73,47.6671,47.688,282500.0
2012-01-17 14:30:00,68.22,68.25,68.0,68.04,352800.0,47.688,47.709,47.5343,47.5622,352800.0
2012-01-17 15:00:00,68.05,68.12,68.0,68.07,946400.0,47.5692,47.6181,47.5343,47.5832,946400.0
2012-01-17 15:30:00,68.07,68.13,68.02,68.07,962100.0,47.5832,47.6251,47.5482,47.5832,962100.0
2012-01-18 09:30:00,67.74,68.5,67.63,68.42,462500.0,47.3525,47.8838,47.2756,47.8279,462500.0
2012-01-18 10:00:00,68.42,68.87,68.42,68.77,423100.0,47.8279,48.1424,47.8279,48.0725,423100.0
2012-01-18 10:30:00,68.76,68.78,68.53,68.75,589100.0,48.0655,48.0795,47.9047,48.0585,589100.0
2012-01-18 11:00:00,68.75,69.3,68.74,69.06,614800.0,48.0585,48.443,48.0515,48.2752,614800.0
2012-01-18 11:30:00,69.07,69.21,68.92,68.94,429100.0,48.2822,48.3801,48.1774,48.1913,429100.0
2012-01-18 12:00:00,68.94,69.24,68.94,69.14,417500.0,48.1913,48.4011,48.1913,48.3312,417500.0
2012-01-18 12:30:00,69.15,69.35,69.11,69.3,317200.0,48.3381,48.478,48.3102,48.443,317200.0
2012-01-18 13:00:00,69.31,69.32,69.13,69.22,211000.0,48.45,48.457,48.3242,48.3871,211000.0
2012-01-18 13:30:00,69.23,69.37,69.14,69.16,231200.0,48.3941,48.4919,48.3312,48.3451,231200.0
2012-01-18 14:00:00,69.16,69.3,69.15,69.25,468100.0,48.3451,48.443,48.3381,48.408,468100.0
2012-01-18 14:30:00,69.25,69.29,69.11,69.14,429500.0,48.408,48.436,48.3102,48.3312,429500.0
2012-01-18 15:00:00,69.14,69.39,69.09,69.25,670500.0,48.3312,48.5059,48.2962,48.408,670500.0
2012-01-18 15:30:00,69.26,69.28,69.11,69.21,1153300.0,48.415,48.429,48.3102,48.3801,1153300.0
2012-01-19 09:30:00,69.11,69.49,68.73,69.32,586100.0,48.3102,48.5758,48.0446,48.457,586100.0
2012-01-19 10:00:00,69.32,69.32,68.94,69.01,502200.0,48.457,48.457,48.1913,48.2403,502200.0
2012-01-19 10:30:00,69.01,69.02,68.79,68.83,466800.0,48.2403,48.2473,48.0865,48.1145,466800.0
2012-01-19 11:00:00,68.83,69.06,68.7,69.03,341100.0,48.1145,48.2752,48.0236,48.2543,341100.0
2012-01-19 11:30:00,69.03,69.06,68.96,68.99,272700.0,48.2543,48.2752,48.2053,48.2263,272700.0
2012-01-19 12:00:00,68.99,69.22,68.92,69.21,236600.0,48.2263,48.3871,48.1774,48.3801,236600.0
2012-01-19 12:30:00,69.21,69.25,69.0,69.02,277800.0,48.3801,48.408,48.2333,48.2473,277800.0
2012-01-19 13:00:00,69.02,69.2,69.02,69.14,165600.0,48.2473,48.3731,48.2473,48.3312,165600.0
2012-01-19 13:30:00,69.14,69.16,69.02,69.08,451500.0,48.3312,48.3451,48.2473,48.2892,451500.0
2012-01-19 14:00:00,69.08,69.15,68.81,68.87,337000.0,48.2892,48.3381,48.1005,48.1424,337000.0
2012-01-19 14:30:00,68.86,69.15,68.86,69.09,323700.0,48.1354,48.3381,48.1354,48.2962,323700.0
2012-01-19 15:00:00,69.09,69.28,69.05,69.22,338900.0,48.2962,48.429,48.2682,48.3871,338900.0
2012-01-19 15:30:00,69.21,69.24,69.06,69.16,593800.0,48.3801,48.4011,48.2752,48.3451,593800.0
2012-01-20 09:30:00,69.1,69.45,69.0,69.06,1252300.0,48.3032,48.5479,48.2333,48.2752,1252300.0
2012-01-20 10:00:00,69.08,69.22,68.84,69.21,450700.0,48.2892,48.3871,48.1214,48.3801,450700.0
2012-01-20 10:30:00,69.21,69.29,69.1,69.13,307300.0,48.3801,48.436,48.3032,48.3242,307300.0
2012-01-20 11:00:00,69.12,69.42,69.09,69.23,380200.0,48.3172,48.5269,48.2962,48.3941,380200.0
2012-01-20 11:30:00,69.23,69.34,69.16,69.28,235600.0,48.3941,48.471,48.3451,48.429,235600.0
2012-01-20 12:00:00,69.28,69.59,69.26,69.53,551700.0,48.429,48.6457,48.415,48.6038,551700.0
2012-01-20 12:30:00,69.53,69.6,69.48,69.49,338100.0,48.6038,48.6527,48.5688,48.5758,338100.0
2012-01-20 13:00:00,69.49,69.52,69.38,69.45,321800.0,48.5758,48.5968,48.4989,48.5479,321800.0
2012-01-20 13:30:00,69.45,69.48,69.29,69.37,279200.0,48.5479,48.5688,48.436,48.4919,279200.0
2012-01-20 14:00:00,69.38,69.42,69.33,69.42,312500.0,48.4989,48.5269,48.464,48.5269,312500.0
2012-01-20 14:30:00,69.41,69.47,69.36,69.41,290300.0,48.5199,48.5618,48.4849,48.5199,290300.0
2012-01-20 15:00:00,69.41,69.45,69.35,69.35,396300.0,48.5199,48.5479,48.478,48.478,396300.0
2012-01-20 15:30:00,69.36,69.63,69.24,69.56,1027500.0,48.4849,48.6737,48.4011,48.6247,1027500.0
2012-01-23 09:30:00,68.81,69.0,68.39,68.56,1011200.0,48.1005,48.2333,47.8069,47.9257,1011200.0
2012-01-23 10:00:00,68.55,68.79,68.31,68.33,580700.0,47.9187,48.0865,47.751,47.7649,580700.0
2012-01-23 10:30:00,68.34,68.41,68.06,68.13,524500.0,47.7719,47.8209,47.5762,47.6251,524500.0
2012-01-23 11:00:00,68.13,68.21,68.06,68.16,441000.0,47.6251,47.6811,47.5762,47.6461,441000.0
2012-01-23 11:30:00,68.16,68.21,67.99,68.06,301000.0,47.6461,47.6811,47.5273,47.5762,301000.0
2012-01-23 12:00:00,68.06,68.15,67.91,68.0,412500.0,47.5762,47.6391,47.4713,47.5343,412500.0
2012-01-23 12:30:00,68.0,68.06,67.85,67.92,386900.0,47.5343,47.5762,47.4294,47.4783,386900.0
2012-01-23 13:00:00,67.91,67.98,67.73,67.9,453700.0,47.4713,47.5203,47.3455,47.4644,453700.0
2012-01-23 13:30:00,67.9,68.02,67.88,68.0,666100.0,47.4644,47.5482,47.4504,47.5343,666100.0
2012-01-23 14:00:00,68.0,68.02,67.72,67.72,366200.0,47.5343,47.5482,47.3385,47.3385,366200.0
2012-01-23 14:30:00,67.72,67.91,67.56,67.9,338600.0,47.3385,47.4713,47.2267,47.4644,338600.0
2012-01-23 15:00:00,67.9,67.95,67.71,67.78,361900.0,47.4644,47.4993,47.3315,47.3805,361900.0
2012-01-23 15:30:00,67.78,67.9,67.69,67.78,841900.0,47.3805,47.4644,47.3176,47.3805,841900.0
2012-01-24 09:30:00,67.31,68.42,67.18,68.29,572400.0,47.0519,47.8279,46.961,47.737,572400.0
2012-01-24 10:00:00,68.28,68.47,67.94,68.07,371600.0,47.73,47.8628,47.4923,47.5832,371600.0
2012-01-24 10:30:00,68.07,68.59,68.04,68.39,408800.0,47.5832,47.9467,47.5622,47.8069,408800.0
2012-01-24 11:00:00,68.39,68.56,68.3,68.48,243200.0,47.8069,47.9257,47.744,47.8698,243200.0
2012-01-24 11:30:00,68.48,68.53,68.21,68.32,268500.0,47.8698,47.9047,47.6811,47.7579,268500.0
2012-01-24 12:00:00,68.31,68.39,68.1,68.14,181400.0,47.751,47.8069,47.6042,47.6321,181400.0
2012-01-24 12:30:00,68.14,68.3,68.04,68.08,178700.0,47.6321,47.744,47.5622,47.5902,178700.0
2012-01-24 13:00:00,68.07,68.1,67.96,68.04,318400.0,47.5832,47.6042,47.5063,47.5622,318400.0
2012-01-24 13:30:00,68.04,68.32,68.01,68.31,286600.0,47.5622,47.7579,47.5412,47.751,286600.0
2012-01-24 14:00:00,68.32,68.47,68.29,68.37,239700.0,47.7579,47.8628,47.737,47.7929,239700.0
2012-01-24 14:30:00,68.38,68.42,68.13,68.19,260300.0,47.7999,47.8279,47.6251,47.6671,260300.0
2012-01-24 15:00:00,68.19,68.25,68.13,68.15,272200.0,47.6671,47.709,47.6251,47.6391,272200.0
2012-01-24 15:30:00,68.14,68.28,68.05,68.18,787900.0,47.6321,47.73,47.5692,47.6601,787900.0
2012-01-25 09:30:00,67.69,68.21,67.45,67.96,709200.0,47.3176,47.6811,47.1498,47.5063,709200.0
2012-01-25 10:00:00,67.96,68.34,67.92,68.33,546000.0,47.5063,47.7719,47.4783,47.7649,546000.0
2012-01-25 10:30:00,68.34,68.39,68.05,68.37,420300.0,47.7719,47.8069,47.5692,47.7929,420300.0
2012-01-25 11:00:00,68.36,68.57,68.34,68.48,259000.0,47.7859,47.9327,47.7719,47.8698,259000.0
2012-01-25 11:30:00,68.48,68.61,68.32,68.4,428900.0,47.8698,47.9607,47.7579,47.8139,428900.0
2012-01-25 12:00:00,68.4,68.49,68.09,68.27,369700.0,47.8139,47.8768,47.5972,47.723,369700.0
2012-01-25 12:30:00,68.27,68.4,68.15,68.31,218100.0,47.723,47.8139,47.6391,47.751,218100.0
2012-01-25 13:00:00,68.31,68.83,68.31,68.74,239500.0,47.751,48.1145,47.751,48.0515,239500.0
2012-01-25 13:30:00,68.73,69.17,68.7,69.16,474000.0,48.0446,48.3521,48.0236,48.3451,474000.0
2012-01-25 14:00:00,69.16,69.16,68.85,69.0,446400.0,48.3451,48.3451,48.1284,48.2333,446400.0
2012-01-25 14:30:00,68.99,69.02,68.84,68.87,492200.0,48.2263,48.2473,48.1214,48.1424,492200.0
2012-01-25 15:00:00,68.87,69.1,68.79,69.05,378400.0,48.1424,48.3032,48.0865,48.2682,378400.0
2012-01-25 15:30:00,69.05,69.39,68.99,69.23,860500.0,48.2682,48.5059,48.2263,48.3941,860500.0
2012-01-26 09:30:00,69.19,69.19,68.05,68.13,956700.0,48.3661,48.3661,47.5692,47.6251,956700.0
2012-01-26 10:00:00,68.14,68.22,67.77,67.82,682800.0,47.6321,47.688,47.3735,47.4084,682800.0
2012-01-26 10:30:00,67.83,68.28,67.61,68.16,662300.0,47.4154,47.73,47.2616,47.6461,662300.0
2012-01-26 11:00:00,68.16,68.4,68.03,68.24,421000.0,47.6461,47.8139,47.5552,47.702,421000.0
2012-01-26 11:30:00,68.24,68.53,68.22,68.46,451600.0,47.702,47.9047,47.688,47.8558,451600.0
2012-01-26 12:00:00,68.44,68.5,68.26,68.37,369800.0,47.8418,47.8838,47.716,47.7929,369800.0
2012-01-26 12:30:00,68.37,68.38,68.25,68.3,397500.0,47.7929,47.7999,47.709,47.744,397500.0
2012-01-26 13:00:00,68.31,68.41,68.21,68.23,271700.0,47.751,47.8209,47.6811,47.695,271700.0
2012-01-26 13:30:00,68.2,68.31,68.13,68.2,227100.0,47.6741,47.751,47.6251,47.6741,227100.0
2012-01-26 14:00:00,68.19,68.25,68.01,68.09,315400.0,47.6671,47.709,47.5412,47.5972,315400.0
2012-01-26 14:30:00,68.09,68.15,67.92,68.12,247000.0,47.5972,47.6391,47.4783,47.6181,247000.0
2012-01-26 15:00:00,68.11,68.14,67.94,68.03,492000.0,47.6111,47.6321,47.4923,47.5552,492000.0
2012-01-26 15:30:00,68.03,68.2,67.99,68.08,890500.0,47.5552,47.6741,47.5273,47.5902,890500.0
2012-01-27 09:30:00,67.04,68.73,66.71,68.48,1539700.0,46.8632,48.0446,46.6325,47.8698,1539700.0
2012-01-27 10:00:00,68.49,68.75,68.34,68.63,1053400.0,47.8768,48.0585,47.7719,47.9746,1053400.0
2012-01-27 10:30:00,68.63,68.73,68.55,68.63,896200.0,47.9746,48.0446,47.9187,47.9746,896200.0
2012-01-27 11:00:00,68.63,68.75,68.35,68.73,548000.0,47.9746,48.0585,47.7789,48.0446,548000.0
2012-01-27 11:30:00,68.73,68.74,68.6,68.63,476400.0,48.0446,48.0515,47.9537,47.9746,476400.0
2012-01-27 12:00:00,68.62,68.74,68.55,68.69,552300.0,47.9677,48.0515,47.9187,48.0166,552300.0
2012-01-27 12:30:00,68.68,68.85,68.64,68.75,416800.0,48.0096,48.1284,47.9816,48.0585,416800.0
2012-01-27 13:00:00,68.74,68.9,68.61,68.79,705800.0,48.0515,48.1634,47.9607,48.0865,705800.0
2012-01-27 13:30:00,68.78,69.18,68.73,68.73,609100.0,48.0795,48.3591,48.0446,48.0446,609100.0
2012-01-27 14:00:00,68.72,68.73,68.04,68.4,733200.0,48.0376,48.0446,47.5622,47.8139,733200.0
2012-01-27 14:30:00,68.41,68.75,68.41,68.75,515400.0,47.8209,48.0585,47.8209,48.0585,515400.0
2012-01-27 15:00:00,68.74,68.77,68.58,68.69,369300.0,48.0515,48.0725,47.9397,48.0166,369300.0
2012-01-27 15:30:00,68.69,68.73,68.31,68.33,1053300.0,48.0166,48.0446,47.751,47.7649,1053300.0
2012-01-30 09:30:00,67.69,67.99,67.23,67.47,663900.0,47.3176,47.5273,46.996,47.1638,663900.0
2012-01-30 10:00:00,67.48,67.58,67.24,67.46,425300.0,47.1708,47.2407,47.003,47.1568,425300.0
2012-01-30 10:30:00,67.47,67.94,67.31,67.79,340800.0,47.1638,47.4923,47.0519,47.3875,340800.0
2012-01-30 11:00:00,67.8,68.0,67.79,67.86,488100.0,47.3944,47.5343,47.3875,47.4364,488100.0
2012-01-30 11:30:00,67.86,67.9,67.76,67.8,292100.0,47.4364,47.4644,47.3665,47.3944,292100.0
2012-01-30 12:00:00,67.79,67.91,67.74,67.85,476000.0,47.3875,47.4713,47.3525,47.4294,476000.0
2012-01-30 12:30:00,67.85,67.91,67.79,67.84,258300.0,47.4294,47.4713,47.3875,47.4224,258300.0
2012-01-30 13:00:00,67.84,67.87,67.64,67.84,282800.0,47.4224,47.4434,47.2826,47.4224,282800.0
2012-01-30 13:30:00,67.84,68.01,67.84,67.97,302100.0,47.4224,47.5412,47.4224,47.5133,302100.0
2012-01-30 14:00:00,67.97,68.01,67.87,67.9,299300.0,47.5133,47.5412,47.4434,47.4644,299300.0
2012-01-30 14:30:00,67.9,68.04,67.9,68.01,464000.0,47.4644,47.5622,47.4644,47.5412,464000.0
2012-01-30 15:00:00,68.01,68.33,67.96,68.33,578900.0,47.5412,47.7649,47.5063,47.7649,578900.0
2012-01-30 15:30:00,68.32,68.39,68.21,68.33,1000600.0,47.7579,47.8069,47.6811,47.7649,1000600.0
2012-01-31 09:30:00,68.36,68.71,68.14,68.5,479000.0,47.7859,48.0306,47.6321,47.8838,479000.0
2012-01-31 10:00:00,68.5,68.52,68.22,68.4,386700.0,47.8838,47.8978,47.688,47.8139,386700.0
2012-01-31 10:30:00,68.41,68.49,68.32,68.35,399800.0,47.8209,47.8768,47.7579,47.7789,399800.0
2012-01-31 11:00:00,68.35,68.44,68.05,68.31,338300.0,47.7789,47.8418,47.5692,47.751,338300.0
2012-01-31 11:30:00,68.3,68.33,67.96,67.98,316100.0,47.744,47.7649,47.5063,47.5203,316100.0
2012-01-31 12:00:00,67.98,68.14,67.98,68.03,220700.0,47.5203,47.6321,47.5203,47.5552,220700.0
2012-01-31 12:30:00,68.03,68.13,67.88,67.91,303300.0,47.5552,47.6251,47.4504,47.4713,303300.0
2012-01-31 13:00:00,67.91,68.04,67.9,68.03,189600.0,47.4713,47.5622,47.4644,47.5552,189600.0
2012-01-31 13:30:00,68.04,68.04,67.77,67.81,294400.0,47.5622,47.5622,47.3735,47.4014,294400.0
2012-01-31 14:00:00,67.82,68.09,67.81,68.02,282400.0,47.4084,47.5972,47.4014,47.5482,282400.0
2012-01-31 14:30:00,68.03,68.06,67.98,67.98,297000.0,47.5552,47.5762,47.5203,47.5203,297000.0
2012-01-31 15:00:00,67.99,68.1,67.94,68.04,538900.0,47.5273,47.6042,47.4923,47.5622,538900.0
2012-01-31 15:30:00,68.04,68.07,67.91,67.92,1163300.0,47.5622,47.5832,47.4713,47.4783,1163300.0
2012-02-01 09:30:00,68.46,69.0,68.05,68.75,469000.0,47.8558,48.2333,47.5692,48.0585,469000.0
2012-02-01 10:00:00,68.75,69.33,68.73,69.33,687000.0,48.0585,48.464,48.0446,48.464,687000.0
2012-02-01 10:30:00,69.33,69.33,69.0,69.08,550900.0,48.464,48.464,48.2333,48.2892,550900.0
2012-02-01 11:00:00,69.07,69.31,69.05,69.23,367900.0,48.2822,48.45,48.2682,48.3941,367900.0
2012-02-01 11:30:00,69.23,69.66,69.19,69.65,575300.0,48.3941,48.6947,48.3661,48.6877,575300.0
2012-02-01 12:00:00,69.65,69.8,69.63,69.69,350300.0,48.6877,48.7925,48.6737,48.7156,350300.0
2012-02-01 12:30:00,69.7,69.7,69.4,69.51,269000.0,48.7226,48.7226,48.5129,48.5898,269000.0
2012-02-01 13:00:00,69.51,69.69,69.51,69.55,335400.0,48.5898,48.7156,48.5898,48.6178,335400.0
2012-02-01 13:30:00,69.55,69.67,69.48,69.54,273200.0,48.6178,48.7016,48.5688,48.6108,273200.0
2012-02-01 14:00:00,69.53,69.87,69.53,69.84,346100.0,48.6038,48.8414,48.6038,48.8205,346100.0
2012-02-01 14:30:00,69.84,69.9,69.73,69.77,410200.0,48.8205,48.8624,48.7436,48.7715,410200.0
2012-02-01 15:00:00,69.78,69.86,69.67,69.69,650500.0,48.7785,48.8345,48.7016,48.7156,650500.0
2012-02-01 15:30:00,69.69,69.95,69.15,69.85,1480500.0,48.7156,48.8974,48.3381,48.8275,1480500.0
2012-02-02 09:30:00,69.69,69.94,69.64,69.79,512200.0,48.7156,48.8904,48.6807,48.7855,512200.0
2012-02-02 10:00:00,69.8,70.0,69.75,69.86,612700.0,48.7925,48.9323,48.7576,48.8345,612700.0
2012-02-02 10:30:00,69.86,69.95,69.81,69.87,533200.0,48.8345,48.8974,48.7995,48.8414,533200.0
2012-02-02 11:00:00,69.88,69.93,69.8,69.86,402600.0,48.8484,48.8834,48.7925,48.8345,402600.0
2012-02-02 11:30:00,69.85,69.9,69.59,69.67,388400.0,48.8275,48.8624,48.6457,48.7016,388400.0
2012-02-02 12:00:00,69.67,69.67,69.39,69.45,244000.0,48.7016,48.7016,48.5059,48.5479,244000.0
2012-02-02 12:30:00,69.45,69.46,69.26,69.3,222500.0,48.5479,48.5548,48.415,48.443,222500.0
2012-02-02 13:00:00,69.3,69.66,69.3,69.54,288700.0,48.443,48.6947,48.443,48.6108,288700.0
2012-02-02 13:30:00,69.54,69.67,69.47,69.6,328300.0,48.6108,48.7016,48.5618,48.6527,328300.0
2012-02-02 14:00:00,69.6,69.67,69.57,69.63,289700.0,48.6527,48.7016,48.6317,48.6737,289700.0
2012-02-02 14:30:00,69.62,69.7,69.59,69.67,324100.0,48.6667,48.7226,48.6457,48.7016,324100.0
2012-02-02 15:00:00,69.67,69.68,69.55,69.59,423400.0,48.7016,48.7086,48.6178,48.6457,423400.0
2012-02-02 15:30:00,69.58,69.7,69.57,69.62,450000.0,48.6387,48.7226,48.6317,48.6667,450000.0
2012-02-03 09:30:00,69.61,69.87,69.35,69.57,1006800.0,48.6597,48.8414,48.478,48.6317,1006800.0
2012-02-03 10:00:00,69.57,69.62,69.41,69.43,683900.0,48.6317,48.6667,48.5199,48.5339,683900.0
2012-02-03 10:30:00,69.43,69.5,69.2,69.25,424300.0,48.5339,48.5828,48.3731,48.408,424300.0
2012-02-03 11:00:00,69.26,69.31,69.01,69.12,348800.0,48.415,48.45,48.2403,48.3172,348800.0
2012-02-03 11:30:00,69.11,69.14,69.03,69.1,240400.0,48.3102,48.3312,48.2543,48.3032,240400.0
2012-02-03 12:00:00,69.11,69.31,69.06,69.22,328300.0,48.3102,48.45,48.2752,48.3871,328300.0
2012-02-03 12:30:00,69.22,69.29,69.16,69.28,402700.0,48.3871,48.436,48.3451,48.429,402700.0
2012-02-03 13:00:00,69.29,69.42,69.23,69.3,296200.0,48.436,48.5269,48.3941,48.443,296200.0
2012-02-03 13:30:00,69.3,69.35,69.23,69.28,247700.0,48.443,48.478,48.3941,48.429,247700.0
2012-02-03 14:00:00,69.28,69.49,69.28,69.45,206600.0,48.429,48.5758,48.429,48.5479,206600.0
2012-02-03 14:30:00,69.45,69.54,69.41,69.51,276500.0,48.5479,48.6108,48.5199,48.5898,276500.0
2012-02-03 15:00:00,69.51,69.54,69.43,69.44,453700.0,48.5898,48.6108,48.5339,48.5409,453700.0
2012-02-03 15:30:00,69.45,69.46,69.26,69.28,972400.0,48.5479,48.5548,48.415,48.429,972400.0
2012-02-06 09:30:00,68.5,68.7,67.8,67.87,1145900.0,47.8838,48.0236,47.3944,47.4434,1145900.0
2012-02-06 10:00:00,67.87,67.89,67.28,67.51,1439900.0,47.4434,47.4574,47.031,47.1917,1439900.0
2012-02-06 10:30:00,67.51,67.57,67.3,67.56,1196400.0,47.1917,47.2337,47.0449,47.2267,1196400.0
2012-02-06 11:00:00,67.56,67.98,67.38,67.83,839900.0,47.2267,47.5203,47.1009,47.4154,839900.0
2012-02-06 11:30:00,67.84,68.4,67.83,68.24,879700.0,47.4224,47.8139,47.4154,47.702,879700.0
2012-02-06 12:00:00,68.24,68.47,68.2,68.36,714800.0,47.702,47.8628,47.6741,47.7859,714800.0
2012-02-06 12:30:00,68.35,68.39,68.24,68.31,587200.0,47.7789,47.8069,47.702,47.751,587200.0
2012-02-06 13:00:00,68.31,68.43,68.29,68.3,582100.0,47.751,47.8348,47.737,47.744,582100.0
2012-02-06 13:30:00,68.3,68.5,68.27,68.49,493500.0,47.744,47.8838,47.723,47.8768,493500.0
2012-02-06 14:00:00,68.48,68.69,68.48,68.69,557300.0,47.8698,48.0166,47.8698,48.0166,557300.0
2012-02-06 14:30:00,68.7,69.14,68.68,68.87,562200.0,48.0236,48.3312,48.0096,48.1424,562200.0
2012-02-06 15:00:00,68.88,69.07,68.82,69.01,652600.0,48.1494,48.2822,48.1075,48.2403,652600.0
2012-02-06 15:30:00,69.01,69.15,68.95,69.13,1202700.0,48.2403,48.3381,48.1983,48.3242,1202700.0
2012-02-07 09:30:00,68.84,69.0,68.15,68.43,1014400.0,48.1214,48.2333,47.6391,47.8348,1014400.0
2012-02-07 10:00:00,68.43,68.64,68.17,68.42,1134400.0,47.8348,47.9816,47.6531,47.8279,1134400.0
2012-02-07 10:30:00,68.42,68.89,68.42,68.89,360600.0,47.8279,48.1564,47.8279,48.1564,360600.0
2012-02-07 11:00:00,68.89,68.94,68.66,68.93,356100.0,48.1564,48.1913,47.9956,48.1844,356100.0
2012-02-07 11:30:00,68.93,68.96,68.84,68.86,243500.0,48.1844,48.2053,48.1214,48.1354,243500.0
2012-02-07 12:00:00,68.86,68.93,68.71,68.93,388500.0,48.1354,48.1844,48.0306,48.1844,388500.0
2012-02-07 12:30:00,68.93,68.99,68.85,68.92,223100.0,48.1844,48.2263,48.1284,48.1774,223100.0
2012-02-07 13:00:00,68.91,68.94,68.75,68.85,257300.0,48.1704,48.1913,48.0585,48.1284,257300.0
2012-02-07 13:30:00,68.84,68.86,68.7,68.81,334900.0,48.1214,48.1354,48.0236,48.1005,334900.0
2012-02-07 14:00:00,68.82,68.84,68.73,68.75,294400.0,48.1075,48.1214,48.0446,48.0585,294400.0
2012-02-07 14:30:00,68.76,68.94,68.75,68.88,265200.0,48.0655,48.1913,48.0585,48.1494,265200.0
2012-02-07 15:00:00,68.89,69.23,68.89,69.23,628600.0,48.1564,48.3941,48.1564,48.3941,628600.0
2012-02-07 15:30:00,69.22,69.24,68.8,69.18,924300.0,48.3871,48.4011,48.0935,48.3591,924300.0
2012-02-08 09:30:00,68.94,69.01,68.23,68.35,584000.0,48.1913,48.2403,47.695,47.7789,584000.0
2012-02-08 10:00:00,68.34,68.37,68.17,68.26,560200.0,47.7719,47.7929,47.6531,47.716,560200.0
2012-02-08 10:30:00,68.27,68.29,67.82,67.86,755800.0,47.723,47.737,47.4084,47.4364,755800.0
2012-02-08 11:00:00,67.85,68.05,67.7,68.02,682000.0,47.4294,47.5692,47.3245,47.5482,682000.0
2012-02-08 11:30:00,68.02,68.07,67.77,67.95,458000.0,47.5482,47.5832,47.3735,47.4993,458000.0
2012-02-08 12:00:00,67.95,68.44,67.75,68.25,1602000.0,47.4993,47.8418,47.3595,47.709,1602000.0
2012-02-08 12:30:00,68.25,68.41,68.21,68.4,663300.0,47.709,47.8209,47.6811,47.8139,663300.0
2012-02-08 13:00:00,68.4,68.51,68.15,68.5,639400.0,47.8139,47.8908,47.6391,47.8838,639400.0
2012-02-08 13:30:00,68.5,68.56,68.25,68.3,474500.0,47.8838,47.9257,47.709,47.744,474500.0
2012-02-08 14:00:00,68.3,68.31,68.15,68.3,587600.0,47.744,47.751,47.6391,47.744,587600.0
2012-02-08 14:30:00,68.3,68.38,68.21,68.29,402500.0,47.744,47.7999,47.6811,47.737,402500.0
2012-02-08 15:00:00,68.29,68.31,68.01,68.14,855800.0,47.737,47.751,47.5412,47.6321,855800.0
2012-02-08 15:30:00,68.15,68.21,67.95,68.08,1379500.0,47.6391,47.6811,47.4993,47.5902,1379500.0
2012-02-09 09:30:00,68.01,68.06,67.3,67.31,1130900.0,47.5412,47.5762,47.0449,47.0519,1130900.0
2012-02-09 10:00:00,67.31,67.42,66.95,67.05,809300.0,47.0519,47.1288,46.8003,46.8702,809300.0
2012-02-09 10:30:00,67.03,67.25,66.78,67.18,639200.0,46.8562,47.01,46.6814,46.961,639200.0
2012-02-09 11:00:00,67.19,67.27,66.84,66.87,817400.0,46.968,47.024,46.7234,46.7443,817400.0
2012-02-09 11:30:00,66.88,66.97,66.67,66.97,599100.0,46.7513,46.8143,46.6045,46.8143,599100.0
2012-02-09 12:00:00,66.98,67.29,66.97,67.11,531800.0,46.8212,47.0379,46.8143,46.9121,531800.0
2012-02-09 12:30:00,67.1,67.19,66.92,67.05,721500.0,46.9051,46.968,46.7793,46.8702,721500.0
2012-02-09 13:00:00,67.05,67.27,67.05,67.23,344300.0,46.8702,47.024,46.8702,46.996,344300.0
2012-02-09 13:30:00,67.24,67.28,67.02,67.18,352700.0,47.003,47.031,46.8492,46.961,352700.0
2012-02-09 14:00:00,67.18,67.28,67.04,67.21,444800.0,46.961,47.031,46.8632,46.982,444800.0
2012-02-09 14:30:00,67.22,67.32,67.06,67.09,441200.0,46.989,47.0589,46.8772,46.8981,441200.0
2012-02-09 15:00:00,67.1,67.17,67.0,67.05,489600.0,46.9051,46.9541,46.8352,46.8702,489600.0
2012-02-09 15:30:00,67.06,67.09,66.77,66.84,1261700.0,46.8772,46.8981,46.6744,46.7234,1261700.0
2012-02-10 09:30:00,66.94,67.1,66.8,66.83,656700.0,46.7933,46.9051,46.6954,46.7164,656700.0
2012-02-10 10:00:00,66.83,66.98,66.8,66.91,372800.0,46.7164,46.8212,46.6954,46.7723,372800.0
2012-02-10 10:30:00,66.91,67.0,66.86,66.92,393100.0,46.7723,46.8352,46.7374,46.7793,393100.0
2012-02-10 11:00:00,66.93,67.02,66.91,67.0,316500.0,46.7863,46.8492,46.7723,46.8352,316500.0
2012-02-10 11:30:00,66.99,67.08,66.97,67.04,171200.0,46.8282,46.8911,46.8143,46.8632,171200.0
2012-02-10 12:00:00,67.03,67.1,67.0,67.09,240500.0,46.8562,46.9051,46.8352,46.8981,240500.0
2012-02-10 12:30:00,67.09,67.25,67.08,67.23,332400.0,46.8981,47.01,46.8911,46.996,332400.0
2012-02-10 13:00:00,67.23,67.28,67.1,67.21,204800.0,46.996,47.031,46.9051,46.982,204800.0
2012-02-10 13:30:00,67.22,67.26,67.1,67.11,286500.0,46.989,47.017,46.9051,46.9121,286500.0
2012-02-10 14:00:00,67.12,67.21,67.12,67.16,184800.0,46.9191,46.982,46.9191,46.9471,184800.0
2012-02-10 14:30:00,67.15,67.24,67.14,67.19,461800.0,46.9401,47.003,46.9331,46.968,461800.0
2012-02-10 15:00:00,67.19,67.22,67.0,67.21,362800.0,46.968,46.989,46.8352,46.982,362800.0
2012-02-10 15:30:00,67.22,67.37,67.2,67.37,722300.0,46.989,47.0939,46.975,47.0939,722300.0
2012-02-13 09:30:00,67.38,67.94,67.36,67.88,464600.0,47.3495,47.743,47.3354,47.7008,464600.0
2012-02-13 10:00:00,67.9,68.04,67.81,68.01,356200.0,47.7149,47.8133,47.6517,47.7922,356200.0
2012-02-13 10:30:00,68.0,68.12,67.91,68.0,267100.0,47.7852,47.8695,47.7219,47.7852,267100.0
2012-02-13 11:00:00,68.0,68.04,67.79,67.8,290400.0,47.7852,47.8133,47.6376,47.6446,290400.0
2012-02-13 11:30:00,67.8,68.07,67.8,68.0,229500.0,47.6446,47.8344,47.6446,47.7852,229500.0
2012-02-13 12:00:00,68.0,68.21,68.0,68.09,224400.0,47.7852,47.9327,47.7852,47.8484,224400.0
2012-02-13 12:30:00,68.09,68.24,68.05,68.23,339300.0,47.8484,47.9538,47.8203,47.9468,339300.0
2012-02-13 13:00:00,68.23,68.43,68.18,68.38,367300.0,47.9468,48.0873,47.9117,48.0522,367300.0
2012-02-13 13:30:00,68.37,68.37,68.07,68.12,209500.0,48.0452,48.0452,47.8344,47.8695,209500.0
2012-02-13 14:00:00,68.12,68.28,68.12,68.27,174900.0,47.8695,47.9819,47.8695,47.9749,174900.0
2012-02-13 14:30:00,68.27,68.36,68.23,68.28,257400.0,47.9749,48.0382,47.9468,47.9819,257400.0
2012-02-13 15:00:00,68.28,68.32,68.18,68.19,273200.0,47.9819,48.01,47.9117,47.9187,273200.0
2012-02-13 15:30:00,68.19,68.22,68.08,68.17,701400.0,47.9187,47.9398,47.8414,47.9046,701400.0
2012-02-14 09:30:00,67.84,68.02,67.5,67.87,324700.0,47.6727,47.7992,47.4338,47.6938,324700.0
2012-02-14 10:00:00,67.86,67.94,67.71,67.76,284900.0,47.6868,47.743,47.5814,47.6165,284900.0
2012-02-14 10:30:00,67.76,67.89,67.69,67.74,199100.0,47.6165,47.7079,47.5673,47.6025,199100.0
2012-02-14 11:00:00,67.74,67.85,67.7,67.84,197300.0,47.6025,47.6798,47.5744,47.6727,197300.0
2012-02-14 11:30:00,67.85,67.9,67.78,67.81,187900.0,47.6798,47.7149,47.6306,47.6517,187900.0
2012-02-14 12:00:00,67.81,67.88,67.75,67.81,185600.0,47.6517,47.7008,47.6095,47.6517,185600.0
2012-02-14 12:30:00,67.82,67.88,67.8,67.87,213600.0,47.6587,47.7008,47.6446,47.6938,213600.0
2012-02-14 13:00:00,67.86,67.87,67.8,67.83,238200.0,47.6868,47.6938,47.6446,47.6657,238200.0
2012-02-14 13:30:00,67.83,67.84,67.75,67.75,147400.0,47.6657,47.6727,47.6095,47.6095,147400.0
2012-02-14 14:00:00,67.76,67.84,67.54,67.6,213600.0,47.6165,47.6727,47.4619,47.5041,213600.0
2012-02-14 14:30:00,67.6,67.73,67.59,67.66,335600.0,47.5041,47.5954,47.4971,47.5462,335600.0
2012-02-14 15:00:00,67.66,67.74,67.51,67.53,243700.0,47.5462,47.6025,47.4408,47.4549,243700.0
2012-02-14 15:30:00,67.53,67.83,67.5,67.83,629400.0,47.4549,47.6657,47.4338,47.6657,629400.0
2012-02-15 09:30:00,67.97,67.97,67.5,67.58,354200.0,47.7641,47.7641,47.4338,47.49,354200.0
2012-02-15 10:00:00,67.58,67.72,67.56,67.61,222400.0,47.49,47.5884,47.476,47.5111,222400.0
2012-02-15 10:30:00,67.6,67.81,67.59,67.68,170400.0,47.5041,47.6517,47.4971,47.5603,170400.0
2012-02-15 11:00:00,67.7,67.84,67.67,67.79,207200.0,47.5744,47.6727,47.5533,47.6376,207200.0
2012-02-15 11:30:00,67.81,67.95,67.72,67.95,254400.0,47.6517,47.75,47.5884,47.75,254400.0
2012-02-15 12:00:00,67.93,68.11,67.93,68.08,324200.0,47.736,47.8625,47.736,47.8414,324200.0
2012-02-15 12:30:00,68.08,68.12,67.82,67.87,296200.0,47.8414,47.8695,47.6587,47.6938,296200.0
2012-02-15 13:00:00,67.86,67.96,67.71,67.9,331700.0,47.6868,47.7571,47.5814,47.7149,331700.0
2012-02-15 13:30:00,67.91,68.0,67.81,67.96,183000.0,47.7219,47.7852,47.6517,47.7571,183000.0
2012-02-15 14:00:00,67.97,68.06,67.78,68.04,231700.0,47.7641,47.8273,47.6306,47.8133,231700.0
2012-02-15 14:30:00,68.05,68.05,67.78,67.8,318800.0,47.8203,47.8203,47.6306,47.6446,318800.0
2012-02-15 15:00:00,67.8,67.89,67.76,67.86,269500.0,47.6446,47.7079,47.6165,47.6868,269500.0
2012-02-15 15:30:00,67.85,68.02,67.83,67.89,413200.0,47.6798,47.7992,47.6657,47.7079,413200.0
2012-02-16 09:30:00,68.07,68.61,67.98,68.36,455500.0,47.8344,48.2138,47.7711,48.0382,455500.0
2012-02-16 10:00:00,68.39,68.58,68.22,68.43,383600.0,48.0592,48.1927,47.9398,48.0873,383600.0
2012-02-16 10:30:00,68.45,68.5,68.34,68.42,199300.0,48.1014,48.1365,48.0241,48.0803,199300.0
2012-02-16 11:00:00,68.41,68.53,68.38,68.45,224300.0,48.0733,48.1576,48.0522,48.1014,224300.0
2012-02-16 11:30:00,68.45,68.79,68.43,68.77,238200.0,48.1014,48.3403,48.0873,48.3263,238200.0
2012-02-16 12:00:00,68.76,68.83,68.57,68.65,293600.0,48.3192,48.3684,48.1857,48.2419,293600.0
2012-02-16 12:30:00,68.65,68.69,68.54,68.58,220000.0,48.2419,48.27,48.1646,48.1927,220000.0
2012-02-16 13:00:00,68.6,68.8,68.59,68.8,204800.0,48.2068,48.3473,48.1998,48.3473,204800.0
2012-02-16 13:30:00,68.8,68.88,68.72,68.72,252000.0,48.3473,48.4036,48.2911,48.2911,252000.0
2012-02-16 14:00:00,68.73,69.2,68.68,68.99,670700.0,48.2982,48.6284,48.263,48.4809,670700.0
2012-02-16 14:30:00,69.0,69.06,68.96,68.97,426200.0,48.4879,48.5301,48.4598,48.4668,426200.0
2012-02-16 15:00:00,68.98,69.01,68.93,68.95,402000.0,48.4738,48.4949,48.4387,48.4528,402000.0
2012-02-16 15:30:00,68.95,68.97,68.84,68.9,732400.0,48.4528,48.4668,48.3755,48.4176,732400.0
2012-02-17 09:30:00,68.66,68.67,67.77,68.15,1504300.0,48.249,48.256,47.6235,47.8906,1504300.0
2012-02-17 10:00:00,68.14,68.3,68.0,68.0,221600.0,47.8836,47.996,47.7852,47.7852,221600.0
2012-02-17 10:30:00,68.0,68.04,67.81,67.91,270800.0,47.7852,47.8133,47.6517,47.7219,270800.0
2012-02-17 11:00:00,67.91,68.2,67.9,68.11,268200.0,47.7219,47.9257,47.7149,47.8625,268200.0
2012-02-17 11:30:00,68.11,68.15,68.05,68.15,128700.0,47.8625,47.8906,47.8203,47.8906,128700.0
2012-02-17 12:00:00,68.16,68.19,68.08,68.15,165400.0,47.8976,47.9187,47.8414,47.8906,165400.0
2012-02-17 12:30:00,68.15,68.2,68.14,68.18,110300.0,47.8906,47.9257,47.8836,47.9117,110300.0
2012-02-17 13:00:00,68.18,68.24,68.17,68.21,101200.0,47.9117,47.9538,47.9046,47.9327,101200.0
2012-02-17 13:30:00,68.21,68.22,67.97,68.0,193400.0,47.9327,47.9398,47.7641,47.7852,193400.0
2012-02-17 14:00:00,68.01,68.06,67.9,67.91,142100.0,47.7922,47.8273,47.7149,47.7219,142100.0
2012-02-17 14:30:00,67.91,68.06,67.87,68.02,159100.0,47.7219,47.8273,47.6938,47.7992,159100.0
2012-02-17 15:00:00,68.02,68.11,68.0,68.08,197600.0,47.7992,47.8625,47.7852,47.8414,197600.0
2012-02-17 15:30:00,68.07,68.08,67.78,67.78,765400.0,47.8344,47.8414,47.6306,47.6306,765400.0
2012-02-21 09:30:00,67.45,67.78,67.3,67.39,686000.0,47.3987,47.6306,47.2933,47.3565,686000.0
2012-02-21 10:00:00,67.39,67.54,67.3,67.47,343800.0,47.3565,47.4619,47.2933,47.4127,343800.0
2012-02-21 10:30:00,67.48,67.62,67.46,67.52,338700.0,47.4198,47.5181,47.4057,47.4479,338700.0
2012-02-21 11:00:00,67.51,67.56,67.42,67.53,211400.0,47.4408,47.476,47.3776,47.4549,211400.0
2012-02-21 11:30:00,67.53,67.55,67.43,67.44,210600.0,47.4549,47.4689,47.3846,47.3916,210600.0
2012-02-21 12:00:00,67.46,67.5,67.3,67.38,237300.0,47.4057,47.4338,47.2933,47.3495,237300.0
2012-02-21 12:30:00,67.37,67.42,67.3,67.35,183300.0,47.3425,47.3776,47.2933,47.3284,183300.0
2012-02-21 13:00:00,67.35,67.41,67.3,67.41,102600.0,47.3284,47.3706,47.2933,47.3706,102600.0
2012-02-21 13:30:00,67.39,67.42,67.05,67.06,272300.0,47.3565,47.3776,47.1176,47.1246,272300.0
2012-02-21 14:00:00,67.05,67.11,67.0,67.05,290300.0,47.1176,47.1597,47.0824,47.1176,290300.0
2012-02-21 14:30:00,67.06,67.08,66.87,66.89,423400.0,47.1246,47.1387,46.9911,47.0051,423400.0
2012-02-21 15:00:00,66.9,66.9,66.73,66.74,495000.0,47.0122,47.0122,46.8927,46.8997,495000.0
2012-02-21 15:30:00,66.74,66.96,66.65,66.68,1358100.0,46.8997,47.0543,46.8365,46.8576,1358100.0
2012-02-22 09:30:00,66.66,66.8,66.35,66.66,416400.0,46.8435,46.9419,46.6257,46.8435,416400.0
2012-02-22 10:00:00,66.64,67.01,66.51,66.99,313300.0,46.8295,47.0895,46.7381,47.0754,313300.0
2012-02-22 10:30:00,67.0,67.0,66.82,66.94,247400.0,47.0824,47.0824,46.956,47.0403,247400.0
2012-02-22 11:00:00,66.94,67.06,66.86,66.97,306100.0,47.0403,47.1246,46.9841,47.0614,306100.0
2012-02-22 11:30:00,66.97,66.98,66.65,66.85,236900.0,47.0614,47.0684,46.8365,46.977,236900.0
2012-02-22 12:00:00,66.85,66.92,66.78,66.91,117400.0,46.977,47.0262,46.9278,47.0192,117400.0
2012-02-22 12:30:00,66.91,66.94,66.81,66.81,131500.0,47.0192,47.0403,46.9489,46.9489,131500.0
2012-02-22 13:00:00,66.82,66.95,66.78,66.95,188000.0,46.956,47.0473,46.9278,47.0473,188000.0
2012-02-22 13:30:00,66.95,67.12,66.88,67.09,167000.0,47.0473,47.1668,46.9981,47.1457,167000.0
2012-02-22 14:00:00,67.1,67.24,67.07,67.13,147100.0,47.1527,47.2511,47.1316,47.1738,147100.0
2012-02-22 14:30:00,67.13,67.2,67.06,67.11,153300.0,47.1738,47.223,47.1246,47.1597,153300.0
2012-02-22 15:00:00,67.11,67.14,66.93,66.95,319300.0,47.1597,47.1808,47.0333,47.0473,319300.0
2012-02-22 15:30:00,66.94,67.04,66.67,66.79,974200.0,47.0403,47.1106,46.8505,46.9349,974200.0
2012-02-23 09:30:00,66.79,66.95,66.59,66.66,453600.0,46.9349,47.0473,46.7943,46.8435,453600.0
2012-02-23 10:00:00,66.65,66.91,66.59,66.91,374900.0,46.8365,47.0192,46.7943,47.0192,374900.0
2012-02-23 10:30:00,66.92,67.15,66.82,67.03,229000.0,47.0262,47.1879,46.956,47.1035,229000.0
2012-02-23 11:00:00,67.03,67.34,67.03,67.32,236400.0,47.1035,47.3214,47.1035,47.3073,236400.0
2012-02-23 11:30:00,67.31,67.41,67.2,67.31,205000.0,47.3003,47.3706,47.223,47.3003,205000.0
2012-02-23 12:00:00,67.31,67.5,67.28,67.48,199700.0,47.3003,47.4338,47.2792,47.4198,199700.0
2012-02-23 12:30:00,67.49,67.51,67.19,67.26,245100.0,47.4268,47.4408,47.216,47.2652,245100.0
2012-02-23 13:00:00,67.26,67.27,67.15,67.17,191500.0,47.2652,47.2722,47.1879,47.2019,191500.0
2012-02-23 13:30:00,67.15,67.29,67.12,67.27,195600.0,47.1879,47.2862,47.1668,47.2722,195600.0
2012-02-23 14:00:00,67.27,67.32,67.15,67.19,157700.0,47.2722,47.3073,47.1879,47.216,157700.0
2012-02-23 14:30:00,67.19,67.27,67.1,67.12,224100.0,47.216,47.2722,47.1527,47.1668,224100.0
2012-02-23 15:00:00,67.11,67.4,67.07,67.39,250400.0,47.1597,47.3635,47.1316,47.3565,250400.0
2012-02-23 15:30:00,67.4,67.55,67.32,67.36,474200.0,47.3635,47.4689,47.3073,47.3354,474200.0
2012-02-24 09:30:00,67.57,67.9,67.26,67.63,397500.0,47.483,47.7149,47.2652,47.5252,397500.0
2012-02-24 10:00:00,67.62,67.85,67.56,67.6,241300.0,47.5181,47.6798,47.476,47.5041,241300.0
2012-02-24 10:30:00,67.61,67.79,67.57,67.72,161500.0,47.5111,47.6376,47.483,47.5884,161500.0
2012-02-24 11:00:00,67.72,68.12,67.72,68.09,167000.0,47.5884,47.8695,47.5884,47.8484,167000.0
2012-02-24 11:30:00,68.09,68.11,67.91,67.96,151700.0,47.8484,47.8625,47.7219,47.7571,151700.0
2012-02-24 12:00:00,67.96,67.98,67.87,67.98,156100.0,47.7571,47.7711,47.6938,47.7711,156100.0
2012-02-24 12:30:00,67.98,68.0,67.75,67.78,151100.0,47.7711,47.7852,47.6095,47.6306,151100.0
2012-02-24 13:00:00,67.78,67.83,67.63,67.64,113400.0,47.6306,47.6657,47.5252,47.5322,113400.0
2012-02-24 13:30:00,67.64,67.77,67.64,67.72,121200.0,47.5322,47.6235,47.5322,47.5884,121200.0
2012-02-24 14:00:00,67.74,67.96,67.73,67.87,197800.0,47.6025,47.7571,47.5954,47.6938,197800.0
2012-02-24 14:30:00,67.87,67.92,67.8,67.92,200200.0,47.6938,47.729,47.6446,47.729,200200.0
2012-02-24 15:00:00,67.92,67.93,67.82,67.83,207100.0,47.729,47.736,47.6587,47.6657,207100.0
2012-02-24 15:30:00,67.82,67.85,67.68,67.73,397100.0,47.6587,47.6798,47.5603,47.5954,397100.0
2012-02-27 09:30:00,67.21,67.37,66.73,66.91,491100.0,47.23,47.3425,46.8927,47.0192,491100.0
2012-02-27 10:00:00,66.91,67.08,66.85,67.03,465600.0,47.0192,47.1387,46.977,47.1035,465600.0
2012-02-27 10:30:00,67.03,67.19,66.99,67.15,279600.0,47.1035,47.216,47.0754,47.1879,279600.0
2012-02-27 11:00:00,67.16,67.39,67.1,67.35,248600.0,47.1949,47.3565,47.1527,47.3284,248600.0
2012-02-27 11:30:00,67.35,67.5,67.34,67.43,119200.0,47.3284,47.4338,47.3214,47.3846,119200.0
2012-02-27 12:00:00,67.43,67.55,67.34,67.42,95900.0,47.3846,47.4689,47.3214,47.3776,95900.0
2012-02-27 12:30:00,67.41,67.54,67.36,67.49,56200.0,47.3706,47.4619,47.3354,47.4268,56200.0
2012-02-27 13:00:00,67.49,67.53,67.36,67.46,84100.0,47.4268,47.4549,47.3354,47.4057,84100.0
2012-02-27 13:30:00,67.45,67.59,67.44,67.48,76400.0,47.3987,47.4971,47.3916,47.4198,76400.0
2012-02-27 14:00:00,67.48,67.62,67.48,67.49,115800.0,47.4198,47.5181,47.4198,47.4268,115800.0
2012-02-27 14:30:00,67.49,67.59,67.4,67.59,123400.0,47.4268,47.4971,47.3635,47.4971,123400.0
2012-02-27 15:00:00,67.59,67.71,67.51,67.62,208300.0,47.4971,47.5814,47.4408,47.5181,208300.0
2012-02-27 15:30:00,67.63,67.68,67.42,67.44,487000.0,47.5252,47.5603,47.3776,47.3916,487000.0
2012-02-28 09:30:00,67.05,67.93,67.02,67.91,451800.0,47.1176,47.736,47.0965,47.7219,451800.0
2012-02-28 10:00:00,67.92,67.99,67.72,67.75,193500.0,47.729,47.7781,47.5884,47.6095,193500.0
2012-02-28 10:30:00,67.76,67.85,67.71,67.84,286700.0,47.6165,47.6798,47.5814,47.6727,286700.0
2012-02-28 11:00:00,67.84,68.1,67.84,68.08,204300.0,47.6727,47.8554,47.6727,47.8414,204300.0
2012-02-28 11:30:00,68.08,68.25,68.08,68.15,205600.0,47.8414,47.9609,47.8414,47.8906,205600.0
2012-02-28 12:00:00,68.14,68.3,68.14,68.28,144000.0,47.8836,47.996,47.8836,47.9819,144000.0
2012-02-28 12:30:00,68.28,68.4,67.5,68.3,155700.0,47.9819,48.0663,47.4338,47.996,155700.0
2012-02-28 13:00:00,68.29,68.32,68.16,68.26,226400.0,47.989,48.01,47.8976,47.9679,226400.0
2012-02-28 13:30:00,68.26,68.37,68.13,68.14,165900.0,47.9679,48.0452,47.8765,47.8836,165900.0
2012-02-28 14:00:00,68.14,68.31,68.14,68.22,163400.0,47.8836,48.003,47.8836,47.9398,163400.0
2012-02-28 14:30:00,68.22,68.29,68.14,68.19,212700.0,47.9398,47.989,47.8836,47.9187,212700.0
2012-02-28 15:00:00,68.2,68.28,68.05,68.24,269300.0,47.9257,47.9819,47.8203,47.9538,269300.0
2012-02-28 15:30:00,68.23,68.37,68.15,68.15,577900.0,47.9468,48.0452,47.8906,47.8906,577900.0
2012-02-29 09:30:00,68.06,68.58,67.91,68.54,346400.0,47.8273,48.1927,47.7219,48.1646,346400.0
2012-02-29 10:00:00,68.53,68.58,68.25,68.33,426500.0,48.1576,48.1927,47.9609,48.0171,426500.0
2012-02-29 10:30:00,68.33,68.46,68.0,68.08,432500.0,48.0171,48.1084,47.7852,47.8414,432500.0
2012-02-29 11:00:00,68.07,68.2,67.97,68.06,246700.0,47.8344,47.9257,47.7641,47.8273,246700.0
2012-02-29 11:30:00,68.06,68.31,68.06,68.29,161300.0,47.8273,48.003,47.8273,47.989,161300.0
2012-02-29 12:00:00,68.29,68.31,68.18,68.24,99000.0,47.989,48.003,47.9117,47.9538,99000.0
2012-02-29 12:30:00,68.23,68.33,68.22,68.23,97700.0,47.9468,48.0171,47.9398,47.9468,97700.0
2012-02-29 13:00:00,68.24,68.42,68.19,68.24,93000.0,47.9538,48.0803,47.9187,47.9538,93000.0
2012-02-29 13:30:00,68.24,68.35,68.2,68.3,136500.0,47.9538,48.0311,47.9257,47.996,136500.0
2012-02-29 14:00:00,68.3,68.38,68.25,68.38,113000.0,47.996,48.0522,47.9609,48.0522,113000.0
2012-02-29 14:30:00,68.39,68.39,68.22,68.27,167500.0,48.0592,48.0592,47.9398,47.9749,167500.0
2012-02-29 15:00:00,68.26,68.26,67.9,67.97,271000.0,47.9679,47.9679,47.7149,47.7641,271000.0
2012-02-29 15:30:00,67.97,68.08,67.9,67.95,640500.0,47.7641,47.8414,47.7149,47.75,640500.0
2012-03-01 09:30:00,68.2,68.21,67.6,67.7,809100.0,47.9257,47.9327,47.5041,47.5744,809100.0
2012-03-01 10:00:00,67.72,67.84,67.51,67.76,274100.0,47.5884,47.6727,47.4408,47.6165,274100.0
2012-03-01 10:30:00,67.75,67.79,67.49,67.6,283700.0,47.6095,47.6376,47.4268,47.5041,283700.0
2012-03-01 11:00:00,67.58,67.68,67.4,67.48,516700.0,47.49,47.5603,47.3635,47.4198,516700.0
2012-03-01 11:30:00,67.49,67.64,67.43,67.53,144700.0,47.4268,47.5322,47.3846,47.4549,144700.0
2012-03-01 12:00:00,67.54,67.59,67.48,67.5,231200.0,47.4619,47.4971,47.4198,47.4338,231200.0
2012-03-01 12:30:00,67.5,67.54,67.44,67.52,178700.0,47.4338,47.4619,47.3916,47.4479,178700.0
2012-03-01 13:00:00,67.51,67.61,67.49,67.52,132800.0,47.4408,47.5111,47.4268,47.4479,132800.0
2012-03-01 13:30:00,67.53,67.55,67.5,67.53,155500.0,47.4549,47.4689,47.4338,47.4549,155500.0
2012-03-01 14:00:00,67.54,67.69,67.49,67.61,356300.0,47.4619,47.5673,47.4268,47.5111,356300.0
2012-03-01 14:30:00,67.6,67.77,67.58,67.76,156400.0,47.5041,47.6235,47.49,47.6165,156400.0
2012-03-01 15:00:00,67.77,67.82,67.58,67.61,311700.0,47.6235,47.6587,47.49,47.5111,311700.0
2012-03-01 15:30:00,67.61,67.66,67.5,67.59,849500.0,47.5111,47.5462,47.4338,47.4971,849500.0
2012-03-02 09:30:00,67.69,67.74,67.16,67.24,354600.0,47.5673,47.6025,47.1949,47.2511,354600.0
2012-03-02 10:00:00,67.24,67.49,67.17,67.39,348900.0,47.2511,47.4268,47.2019,47.3565,348900.0
2012-03-02 10:30:00,67.38,67.49,67.28,67.39,296500.0,47.3495,47.4268,47.2792,47.3565,296500.0
2012-03-02 11:00:00,67.41,67.55,67.37,67.46,128300.0,47.3706,47.4689,47.3425,47.4057,128300.0
2012-03-02 11:30:00,67.46,67.55,67.38,67.47,147600.0,47.4057,47.4689,47.3495,47.4127,147600.0
2012-03-02 12:00:00,67.47,67.53,67.39,67.46,147600.0,47.4127,47.4549,47.3565,47.4057,147600.0
2012-03-02 12:30:00,67.45,67.59,67.43,67.55,73300.0,47.3987,47.4971,47.3846,47.4689,73300.0
2012-03-02 13:00:00,67.55,67.55,67.5,67.5,86700.0,47.4689,47.4689,47.4338,47.4338,86700.0
2012-03-02 13:30:00,67.51,67.68,67.46,67.68,125200.0,47.4408,47.5603,47.4057,47.5603,125200.0
2012-03-02 14:00:00,67.68,67.81,67.52,67.81,284500.0,47.5603,47.6517,47.4479,47.6517,284500.0
2012-03-02 14:30:00,67.81,67.81,67.65,67.75,171100.0,47.6517,47.6517,47.5392,47.6095,171100.0
2012-03-02 15:00:00,67.75,67.77,67.66,67.77,176700.0,47.6095,47.6235,47.5462,47.6235,176700.0
2012-03-02 15:30:00,67.77,67.88,67.25,67.72,454800.0,47.6235,47.7008,47.2581,47.5884,454800.0
2012-03-05 09:30:00,67.62,67.7,67.15,67.47,321800.0,47.5181,47.5744,47.1879,47.4127,321800.0
2012-03-05 10:00:00,67.49,67.64,67.35,67.44,277800.0,47.4268,47.5322,47.3284,47.3916,277800.0
2012-03-05 10:30:00,67.42,67.58,67.34,67.51,257900.0,47.3776,47.49,47.3214,47.4408,257900.0
2012-03-05 11:00:00,67.53,67.61,67.35,67.42,264600.0,47.4549,47.5111,47.3284,47.3776,264600.0
2012-03-05 11:30:00,67.42,67.55,67.39,67.46,249600.0,47.3776,47.4689,47.3565,47.4057,249600.0
2012-03-05 12:00:00,67.45,67.56,67.4,67.43,155400.0,47.3987,47.476,47.3635,47.3846,155400.0
2012-03-05 12:30:00,67.43,67.43,67.38,67.41,73800.0,47.3846,47.3846,47.3495,47.3706,73800.0
2012-03-05 13:00:00,67.41,67.48,67.39,67.42,81000.0,47.3706,47.4198,47.3565,47.3776,81000.0
2012-03-05 13:30:00,67.41,67.45,67.34,67.36,197100.0,47.3706,47.3987,47.3214,47.3354,197100.0
2012-03-05 14:00:00,67.37,67.39,67.29,67.38,122900.0,47.3425,47.3565,47.2862,47.3495,122900.0
2012-03-05 14:30:00,67.38,67.61,67.38,67.59,130000.0,47.3495,47.5111,47.3495,47.4971,130000.0
2012-03-05 15:00:00,67.58,67.62,67.36,67.36,417200.0,47.49,47.5181,47.3354,47.3354,417200.0
2012-03-05 15:30:00,67.36,67.46,67.12,67.24,890500.0,47.3354,47.4057,47.1668,47.2511,890500.0
2012-03-06 09:30:00,66.02,67.26,65.8,66.86,1007300.0,46.3938,47.2652,46.2392,46.9841,1007300.0
2012-03-06 10:00:00,66.85,66.95,66.65,66.75,608600.0,46.977,47.0473,46.8365,46.9068,608600.0
2012-03-06 10:30:00,66.76,66.78,66.5,66.53,746300.0,46.9138,46.9278,46.7311,46.7522,746300.0
2012-03-06 11:00:00,66.53,66.65,66.47,66.62,634300.0,46.7522,46.8365,46.71,46.8154,634300.0
2012-03-06 11:30:00,66.62,66.67,66.55,66.57,326900.0,46.8154,46.8505,46.7662,46.7803,326900.0
2012-03-06 12:00:00,66.56,66.56,66.3,66.39,222700.0,46.7732,46.7732,46.5905,46.6538,222700.0
2012-03-06 12:30:00,66.39,66.56,66.39,66.51,167000.0,46.6538,46.7732,46.6538,46.7381,167000.0
2012-03-06 13:00:00,66.51,66.62,66.49,66.58,325400.0,46.7381,46.8154,46.7241,46.7873,325400.0
2012-03-06 13:30:00,66.57,66.66,66.56,66.64,253800.0,46.7803,46.8435,46.7732,46.8295,253800.0
2012-03-06 14:00:00,66.63,66.73,66.58,66.65,275100.0,46.8224,46.8927,46.7873,46.8365,275100.0
2012-03-06 14:30:00,66.65,66.65,66.52,66.53,307200.0,46.8365,46.8365,46.7451,46.7522,307200.0
2012-03-06 15:00:00,66.54,66.62,66.51,66.6,288800.0,46.7592,46.8154,46.7381,46.8014,288800.0
2012-03-06 15:30:00,66.59,66.67,66.52,66.54,513600.0,46.7943,46.8505,46.7451,46.7592,513600.0
2012-03-07 09:30:00,66.68,66.85,66.4,66.76,326700.0,46.8576,46.977,46.6608,46.9138,326700.0
2012-03-07 10:00:00,66.77,66.81,66.36,66.37,275200.0,46.9208,46.9489,46.6327,46.6397,275200.0
2012-03-07 10:30:00,66.38,66.59,66.37,66.53,230200.0,46.6468,46.7943,46.6397,46.7522,230200.0
2012-03-07 11:00:00,66.53,66.82,66.52,66.75,248300.0,46.7522,46.956,46.7451,46.9068,248300.0
2012-03-07 11:30:00,66.75,66.83,66.71,66.82,188400.0,46.9068,46.963,46.8787,46.956,188400.0
2012-03-07 12:00:00,66.81,67.04,66.81,67.03,166800.0,46.9489,47.1106,46.9489,47.1035,166800.0
2012-03-07 12:30:00,67.03,67.1,67.0,67.07,74100.0,47.1035,47.1527,47.0824,47.1316,74100.0
2012-03-07 13:00:00,67.07,67.08,66.95,67.02,91500.0,47.1316,47.1387,47.0473,47.0965,91500.0
2012-03-07 13:30:00,67.02,67.08,66.89,66.94,243700.0,47.0965,47.1387,47.0051,47.0403,243700.0
2012-03-07 14:00:00,66.95,67.05,66.95,67.05,198900.0,47.0473,47.1176,47.0473,47.1176,198900.0
2012-03-07 14:30:00,67.04,67.13,66.99,67.1,121500.0,47.1106,47.1738,47.0754,47.1527,121500.0
2012-03-07 15:00:00,67.11,67.2,67.05,67.06,235200.0,47.1597,47.223,47.1176,47.1246,235200.0
2012-03-07 15:30:00,67.06,67.1,66.87,66.95,490200.0,47.1246,47.1527,46.9911,47.0473,490200.0
2012-03-08 09:30:00,67.29,67.59,67.12,67.55,326500.0,47.2862,47.4971,47.1668,47.4689,326500.0
2012-03-08 10:00:00,67.56,67.63,67.41,67.5,188100.0,47.476,47.5252,47.3706,47.4338,188100.0
2012-03-08 10:30:00,67.5,67.66,67.5,67.64,182800.0,47.4338,47.5462,47.4338,47.5322,182800.0
2012-03-08 11:00:00,67.65,67.89,67.6,67.87,245400.0,47.5392,47.7079,47.5041,47.6938,245400.0
2012-03-08 11:30:00,67.85,67.93,67.69,67.69,119600.0,47.6798,47.736,47.5673,47.5673,119600.0
2012-03-08 12:00:00,67.7,67.83,67.69,67.8,105600.0,47.5744,47.6657,47.5673,47.6446,105600.0
2012-03-08 12:30:00,67.8,68.0,67.79,67.99,78400.0,47.6446,47.7852,47.6376,47.7781,78400.0
2012-03-08 13:00:00,67.98,68.03,67.95,68.0,177200.0,47.7711,47.8063,47.75,47.7852,177200.0
2012-03-08 13:30:00,68.0,68.05,67.98,67.99,127900.0,47.7852,47.8203,47.7711,47.7781,127900.0
2012-03-08 14:00:00,67.99,68.0,67.92,67.99,165600.0,47.7781,47.7852,47.729,47.7781,165600.0
2012-03-08 14:30:00,67.99,68.1,67.98,68.09,171700.0,47.7781,47.8554,47.7711,47.8484,171700.0
2012-03-08 15:00:00,68.09,68.17,68.05,68.1,194100.0,47.8484,47.9046,47.8203,47.8554,194100.0
2012-03-08 15:30:00,68.09,68.16,67.79,67.81,812800.0,47.8484,47.8976,47.6376,47.6517,812800.0
2012-03-09 09:30:00,67.86,67.97,67.54,67.9,420800.0,47.6868,47.7641,47.4619,47.7149,420800.0
2012-03-09 10:00:00,67.9,68.1,67.9,68.07,159500.0,47.7149,47.8554,47.7149,47.8344,159500.0
2012-03-09 10:30:00,68.08,68.22,68.03,68.09,178400.0,47.8414,47.9398,47.8063,47.8484,178400.0
2012-03-09 11:00:00,68.09,68.25,68.09,68.16,196800.0,47.8484,47.9609,47.8484,47.8976,196800.0
2012-03-09 11:30:00,68.16,68.18,67.95,68.08,192900.0,47.8976,47.9117,47.75,47.8414,192900.0
2012-03-09 12:00:00,68.07,68.09,67.98,68.0,125200.0,47.8344,47.8484,47.7711,47.7852,125200.0
2012-03-09 12:30:00,68.0,68.05,67.98,68.0,162600.0,47.7852,47.8203,47.7711,47.7852,162600.0
2012-03-09 13:00:00,68.0,68.08,68.0,68.04,112400.0,47.7852,47.8414,47.7852,47.8133,112400.0
2012-03-09 13:30:00,68.04,68.05,68.0,68.0,110100.0,47.8133,47.8203,47.7852,47.7852,110100.0
2012-03-09 14:00:00,68.01,68.1,68.0,68.02,139800.0,47.7922,47.8554,47.7852,47.7992,139800.0
2012-03-09 14:30:00,68.03,68.1,67.9,67.99,309100.0,47.8063,47.8554,47.7149,47.7781,309100.0
2012-03-09 15:00:00,67.98,68.09,67.98,68.04,159700.0,47.7711,47.8484,47.7711,47.8133,159700.0
2012-03-09 15:30:00,68.04,68.06,67.85,68.01,445700.0,47.8133,47.8273,47.6798,47.7922,445700.0
2012-03-12 09:30:00,68.0,68.14,67.81,68.11,201400.0,47.7852,47.8836,47.6517,47.8625,201400.0
2012-03-12 10:00:00,68.12,68.37,68.08,68.22,223900.0,47.8695,48.0452,47.8414,47.9398,223900.0
2012-03-12 10:30:00,68.21,68.23,68.09,68.1,128300.0,47.9327,47.9468,47.8484,47.8554,128300.0
2012-03-12 11:00:00,68.11,68.27,68.1,68.22,118900.0,47.8625,47.9749,47.8554,47.9398,118900.0
2012-03-12 11:30:00,68.22,68.23,68.02,68.04,166200.0,47.9398,47.9468,47.7992,47.8133,166200.0
2012-03-12 12:00:00,68.03,68.21,68.0,68.15,95400.0,47.8063,47.9327,47.7852,47.8906,95400.0
2012-03-12 12:30:00,68.15,68.16,68.05,68.08,136000.0,47.8906,47.8976,47.8203,47.8414,136000.0
2012-03-12 13:00:00,68.08,68.09,67.97,68.02,96000.0,47.8414,47.8484,47.7641,47.7992,96000.0
2012-03-12 13:30:00,68.0,68.08,68.0,68.08,63900.0,47.7852,47.8414,47.7852,47.8414,63900.0
2012-03-12 14:00:00,68.07,68.13,68.0,68.02,85800.0,47.8344,47.8765,47.7852,47.7992,85800.0
2012-03-12 14:30:00,68.01,68.16,68.01,68.11,339700.0,47.7922,47.8976,47.7922,47.8625,339700.0
2012-03-12 15:00:00,68.12,68.18,68.09,68.13,161400.0,47.8695,47.9117,47.8484,47.8765,161400.0
2012-03-12 15:30:00,68.14,68.16,67.97,68.06,505300.0,47.8836,47.8976,47.7641,47.8273,505300.0
2012-03-13 09:30:00,68.45,68.77,68.18,68.58,247300.0,48.1014,48.3263,47.9117,48.1927,247300.0
2012-03-13 10:00:00,68.58,68.61,68.43,68.53,144700.0,48.1927,48.2138,48.0873,48.1576,144700.0
2012-03-13 10:30:00,68.53,68.66,68.47,68.58,162700.0,48.1576,48.249,48.1154,48.1927,162700.0
2012-03-13 11:00:00,68.59,68.6,68.28,68.31,159500.0,48.1998,48.2068,47.9819,48.003,159500.0
2012-03-13 11:30:00,68.3,68.39,68.26,68.29,122600.0,47.996,48.0592,47.9679,47.989,122600.0
2012-03-13 12:00:00,68.28,68.3,68.2,68.3,91300.0,47.9819,47.996,47.9257,47.996,91300.0
2012-03-13 12:30:00,68.3,68.41,68.2,68.4,88200.0,47.996,48.0733,47.9257,48.0663,88200.0
2012-03-13 13:00:00,68.4,68.5,68.4,68.46,109200.0,48.0663,48.1365,48.0663,48.1084,109200.0
2012-03-13 13:30:00,68.45,68.47,68.4,68.46,74000.0,48.1014,48.1154,48.0663,48.1084,74000.0
2012-03-13 14:00:00,68.46,68.47,68.35,68.38,151800.0,48.1084,48.1154,48.0311,48.0522,151800.0
2012-03-13 14:30:00,68.39,68.45,68.33,68.41,196100.0,48.0592,48.1014,48.0171,48.0733,196100.0
2012-03-13 15:00:00,68.42,68.84,68.42,68.69,218400.0,48.0803,48.3755,48.0803,48.27,218400.0
2012-03-13 15:30:00,68.7,68.93,68.62,68.92,519300.0,48.2771,48.4387,48.2209,48.4317,519300.0
2012-03-14 09:30:00,68.8,68.88,68.07,68.31,409600.0,48.3473,48.4036,47.8344,48.003,409600.0
2012-03-14 10:00:00,68.31,68.52,68.28,68.33,294300.0,48.003,48.1506,47.9819,48.0171,294300.0
2012-03-14 10:30:00,68.33,68.41,68.25,68.34,275100.0,48.0171,48.0733,47.9609,48.0241,275100.0
2012-03-14 11:00:00,68.35,68.42,68.32,68.32,173400.0,48.0311,48.0803,48.01,48.01,173400.0
2012-03-14 11:30:00,68.32,68.5,68.31,68.5,166700.0,48.01,48.1365,48.003,48.1365,166700.0
2012-03-14 12:00:00,68.5,68.58,68.44,68.53,104000.0,48.1365,48.1927,48.0944,48.1576,104000.0
2012-03-14 12:30:00,68.52,68.63,68.5,68.62,180600.0,48.1506,48.2279,48.1365,48.2209,180600.0
2012-03-14 13:00:00,68.62,68.67,68.45,68.5,166000.0,48.2209,48.256,48.1014,48.1365,166000.0
2012-03-14 13:30:00,68.5,68.51,68.35,68.4,203400.0,48.1365,48.1436,48.0311,48.0663,203400.0
2012-03-14 14:00:00,68.4,68.47,68.39,68.41,166200.0,48.0663,48.1154,48.0592,48.0733,166200.0
2012-03-14 14:30:00,68.41,68.48,68.34,68.36,127600.0,48.0733,48.1225,48.0241,48.0382,127600.0
2012-03-14 15:00:00,68.35,68.36,68.26,68.33,187300.0,48.0311,48.0382,47.9679,48.0171,187300.0
2012-03-14 15:30:00,68.32,68.33,68.17,68.26,648800.0,48.01,48.0171,47.9046,47.9679,648800.0
2012-03-15 09:30:00,68.25,68.25,67.78,67.88,287000.0,47.9609,47.9609,47.6306,47.7008,287000.0
2012-03-15 10:00:00,67.88,68.25,67.8,68.05,329100.0,47.7008,47.9609,47.6446,47.8203,329100.0
2012-03-15 10:30:00,68.06,68.11,67.89,67.92,182300.0,47.8273,47.8625,47.7079,47.729,182300.0
2012-03-15 11:00:00,67.91,68.08,67.91,68.0,167100.0,47.7219,47.8414,47.7219,47.7852,167100.0
2012-03-15 11:30:00,68.0,68.1,67.89,67.97,236700.0,47.7852,47.8554,47.7079,47.7641,236700.0
2012-03-15 12:00:00,67.98,68.1,67.89,68.1,163700.0,47.7711,47.8554,47.7079,47.8554,163700.0
2012-03-15 12:30:00,68.09,68.15,68.04,68.09,104800.0,47.8484,47.8906,47.8133,47.8484,104800.0
2012-03-15 13:00:00,68.09,68.15,67.97,67.99,118900.0,47.8484,47.8906,47.7641,47.7781,118900.0
2012-03-15 13:30:00,67.99,68.1,67.98,68.09,165000.0,47.7781,47.8554,47.7711,47.8484,165000.0
2012-03-15 14:00:00,68.09,68.15,68.0,68.03,130100.0,47.8484,47.8906,47.7852,47.8063,130100.0
2012-03-15 14:30:00,68.03,68.15,68.03,68.11,130800.0,47.8063,47.8906,47.8063,47.8625,130800.0
2012-03-15 15:00:00,68.11,68.26,68.07,68.25,304300.0,47.8625,47.9679,47.8344,47.9609,304300.0
2012-03-15 15:30:00,68.25,68.3,68.16,68.26,834200.0,47.9609,47.996,47.8976,47.9679,834200.0
2012-03-16 09:30:00,68.13,68.45,68.09,68.41,2139300.0,47.8765,48.1014,47.8484,48.0733,2139300.0
2012-03-16 10:00:00,68.41,68.49,68.31,68.4,177200.0,48.0733,48.1295,48.003,48.0663,177200.0
2012-03-16 10:30:00,68.39,68.44,68.34,68.39,114400.0,48.0592,48.0944,48.0241,48.0592,114400.0
2012-03-16 11:00:00,68.4,68.4,68.25,68.27,151400.0,48.0663,48.0663,47.9609,47.9749,151400.0
2012-03-16 11:30:00,68.28,68.28,67.77,67.77,206700.0,47.9819,47.9819,47.6235,47.6235,206700.0
2012-03-16 12:00:00,67.78,67.93,67.75,67.77,125900.0,47.6306,47.736,47.6095,47.6235,125900.0
2012-03-16 12:30:00,67.77,67.91,67.75,67.8,176700.0,47.6235,47.7219,47.6095,47.6446,176700.0
2012-03-16 13:00:00,67.8,67.83,67.69,67.7,134000.0,47.6446,47.6657,47.5673,47.5744,134000.0
2012-03-16 13:30:00,67.7,67.8,67.67,67.75,140800.0,47.5744,47.6446,47.5533,47.6095,140800.0
2012-03-16 14:00:00,67.75,67.89,67.72,67.85,215600.0,47.6095,47.7079,47.5884,47.6798,215600.0
2012-03-16 14:30:00,67.84,67.93,67.79,67.81,132200.0,47.6727,47.736,47.6376,47.6517,132200.0
2012-03-16 15:00:00,67.81,67.88,67.7,67.75,198200.0,47.6517,47.7008,47.5744,47.6095,198200.0
2012-03-16 15:30:00,67.75,67.85,67.35,67.39,1358100.0,47.6095,47.6798,47.3284,47.3565,1358100.0
2012-03-19 09:30:00,67.2,67.51,67.0,67.5,466700.0,47.223,47.4408,47.0824,47.4338,466700.0
2012-03-19 10:00:00,67.51,67.76,67.5,67.59,254600.0,47.4408,47.6165,47.4338,47.4971,254600.0
2012-03-19 10:30:00,67.59,67.84,67.55,67.61,206200.0,47.4971,47.6727,47.4689,47.5111,206200.0
2012-03-19 11:00:00,67.61,67.74,67.56,67.72,186200.0,47.5111,47.6025,47.476,47.5884,186200.0
2012-03-19 11:30:00,67.71,68.04,67.7,67.98,159300.0,47.5814,47.8133,47.5744,47.7711,159300.0
2012-03-19 12:00:00,67.97,68.06,67.93,67.95,82900.0,47.7641,47.8273,47.736,47.75,82900.0
2012-03-19 12:30:00,67.95,68.12,67.95,68.05,114700.0,47.75,47.8695,47.75,47.8203,114700.0
2012-03-19 13:00:00,68.04,68.13,68.02,68.12,128600.0,47.8133,47.8765,47.7992,47.8695,128600.0
2012-03-19 13:30:00,68.13,68.21,68.1,68.2,106300.0,47.8765,47.9327,47.8554,47.9257,106300.0
2012-03-19 14:00:00,68.21,68.3,68.19,68.29,149000.0,47.9327,47.996,47.9187,47.989,149000.0
2012-03-19 14:30:00,68.28,68.28,68.18,68.21,173900.0,47.9819,47.9819,47.9117,47.9327,173900.0
2012-03-19 15:00:00,68.21,68.23,68.14,68.2,225800.0,47.9327,47.9468,47.8836,47.9257,225800.0
2012-03-19 15:30:00,68.2,68.24,67.97,68.07,417400.0,47.9257,47.9538,47.7641,47.8344,417400.0
2012-03-20 09:30:00,67.83,68.56,67.61,68.4,485800.0,47.6657,48.1787,47.5111,48.0663,485800.0
2012-03-20 10:00:00,68.4,68.42,68.09,68.18,244600.0,48.0663,48.0803,47.8484,47.9117,244600.0
2012-03-20 10:30:00,68.18,68.29,68.12,68.19,268500.0,47.9117,47.989,47.8695,47.9187,268500.0
2012-03-20 11:00:00,68.19,68.22,67.99,68.02,151700.0,47.9187,47.9398,47.7781,47.7992,151700.0
2012-03-20 11:30:00,68.02,68.03,67.83,67.92,240100.0,47.7992,47.8063,47.6657,47.729,240100.0
2012-03-20 12:00:00,67.92,68.08,67.88,68.02,209600.0,47.729,47.8414,47.7008,47.7992,209600.0
2012-03-20 12:30:00,68.02,68.09,68.0,68.02,164900.0,47.7992,47.8484,47.7852,47.7992,164900.0
2012-03-20 13:00:00,68.01,68.1,67.89,67.9,130300.0,47.7922,47.8554,47.7079,47.7149,130300.0
2012-03-20 13:30:00,67.9,68.0,67.81,67.81,109000.0,47.7149,47.7852,47.6517,47.6517,109000.0
2012-03-20 14:00:00,67.81,67.81,67.66,67.67,230600.0,47.6517,47.6517,47.5462,47.5533,230600.0
2012-03-20 14:30:00,67.67,67.72,67.61,67.71,152500.0,47.5533,47.5884,47.5111,47.5814,152500.0
2012-03-20 15:00:00,67.71,67.74,67.61,67.61,175200.0,47.5814,47.6025,47.5111,47.5111,175200.0
2012-03-20 15:30:00,67.61,67.66,67.55,67.59,427800.0,47.5111,47.5462,47.4689,47.4971,427800.0
2012-03-21 09:30:00,67.71,67.71,67.28,67.38,379800.0,47.5814,47.5814,47.2792,47.3495,379800.0
2012-03-21 10:00:00,67.38,67.47,67.14,67.2,301700.0,47.3495,47.4127,47.1808,47.223,301700.0
2012-03-21 10:30:00,67.2,67.26,67.05,67.05,194100.0,47.223,47.2652,47.1176,47.1176,194100.0
2012-03-21 11:00:00,67.05,67.2,67.02,67.18,391000.0,47.1176,47.223,47.0965,47.2089,391000.0
2012-03-21 11:30:00,67.19,67.26,67.17,67.25,126300.0,47.216,47.2652,47.2019,47.2581,126300.0
2012-03-21 12:00:00,67.25,67.41,67.21,67.35,196500.0,47.2581,47.3706,47.23,47.3284,196500.0
2012-03-21 12:30:00,67.35,67.36,67.23,67.23,76500.0,47.3284,47.3354,47.2441,47.2441,76500.0
2012-03-21 13:00:00,67.23,67.28,67.12,67.15,163400.0,47.2441,47.2792,47.1668,47.1879,163400.0
2012-03-21 13:30:00,67.15,67.25,67.13,67.22,114900.0,47.1879,47.2581,47.1738,47.237,114900.0
2012-03-21 14:00:00,67.22,67.26,67.19,67.22,153600.0,47.237,47.2652,47.216,47.237,153600.0
2012-03-21 14:30:00,67.22,67.28,67.19,67.22,143800.0,47.237,47.2792,47.216,47.237,143800.0
2012-03-21 15:00:00,67.22,67.27,67.17,67.19,208400.0,47.237,47.2722,47.2019,47.216,208400.0
2012-03-21 15:30:00,67.19,67.21,67.03,67.06,550300.0,47.216,47.23,47.1035,47.1246,550300.0
2012-03-22 09:30:00,66.74,66.83,66.31,66.62,451400.0,46.8997,46.963,46.5976,46.8154,451400.0
2012-03-22 10:00:00,66.6,66.65,66.44,66.46,407000.0,46.8014,46.8365,46.6889,46.703,407000.0
2012-03-22 10:30:00,66.46,66.55,66.4,66.5,206500.0,46.703,46.7662,46.6608,46.7311,206500.0
2012-03-22 11:00:00,66.48,66.56,66.42,66.5,382400.0,46.717,46.7732,46.6749,46.7311,382400.0
2012-03-22 11:30:00,66.5,66.54,66.43,66.52,189000.0,46.7311,46.7592,46.6819,46.7451,189000.0
2012-03-22 12:00:00,66.52,66.6,66.49,66.56,269800.0,46.7451,46.8014,46.7241,46.7732,269800.0
2012-03-22 12:30:00,66.57,66.71,66.54,66.68,732300.0,46.7803,46.8787,46.7592,46.8576,732300.0
2012-03-22 13:00:00,66.68,66.77,66.61,66.73,413700.0,46.8576,46.9208,46.8084,46.8927,413700.0
2012-03-22 13:30:00,66.73,66.85,66.71,66.77,292700.0,46.8927,46.977,46.8787,46.9208,292700.0
2012-03-22 14:00:00,66.77,66.81,66.64,66.75,439200.0,46.9208,46.9489,46.8295,46.9068,439200.0
2012-03-22 14:30:00,66.75,66.79,66.66,66.77,362300.0,46.9068,46.9349,46.8435,46.9208,362300.0
2012-03-22 15:00:00,66.78,66.8,66.65,66.75,557100.0,46.9278,46.9419,46.8365,46.9068,557100.0
2012-03-22 15:30:00,66.75,66.79,66.6,66.62,817400.0,46.9068,46.9349,46.8014,46.8154,817400.0
2012-03-23 09:30:00,66.59,67.03,66.55,66.65,282100.0,46.7943,47.1035,46.7662,46.8365,282100.0
2012-03-23 10:00:00,66.65,66.66,66.49,66.51,228200.0,46.8365,46.8435,46.7241,46.7381,228200.0
2012-03-23 10:30:00,66.51,66.61,66.42,66.55,311500.0,46.7381,46.8084,46.6749,46.7662,311500.0
2012-03-23 11:00:00,66.56,66.68,66.51,66.66,237600.0,46.7732,46.8576,46.7381,46.8435,237600.0
2012-03-23 11:30:00,66.66,66.75,66.6,66.69,201700.0,46.8435,46.9068,46.8014,46.8646,201700.0
2012-03-23 12:00:00,66.69,66.7,66.64,66.66,170500.0,46.8646,46.8716,46.8295,46.8435,170500.0
2012-03-23 12:30:00,66.66,66.7,66.61,66.65,167500.0,46.8435,46.8716,46.8084,46.8365,167500.0
2012-03-23 13:00:00,66.65,66.78,66.64,66.7,155000.0,46.8365,46.9278,46.8295,46.8716,155000.0
2012-03-23 13:30:00,66.7,66.71,66.63,66.69,142600.0,46.8716,46.8787,46.8224,46.8646,142600.0
2012-03-23 14:00:00,66.69,66.77,66.68,66.7,152500.0,46.8646,46.9208,46.8576,46.8716,152500.0
2012-03-23 14:30:00,66.7,66.71,66.65,66.69,196200.0,46.8716,46.8787,46.8365,46.8646,196200.0
2012-03-23 15:00:00,66.7,66.72,66.66,66.69,230000.0,46.8716,46.8857,46.8435,46.8646,230000.0
2012-03-23 15:30:00,66.7,66.76,66.65,66.66,764400.0,46.8716,46.9138,46.8365,46.8435,764400.0
2012-03-26 09:30:00,67.28,67.58,67.2,67.44,595500.0,47.2792,47.49,47.223,47.3916,595500.0
2012-03-26 10:00:00,67.44,67.51,67.31,67.42,399100.0,47.3916,47.4408,47.3003,47.3776,399100.0
2012-03-26 10:30:00,67.41,67.48,67.33,67.41,310700.0,47.3706,47.4198,47.3143,47.3706,310700.0
2012-03-26 11:00:00,67.42,67.6,67.4,67.57,739800.0,47.3776,47.5041,47.3635,47.483,739800.0
2012-03-26 11:30:00,67.58,67.72,67.57,67.63,383500.0,47.49,47.5884,47.483,47.5252,383500.0
2012-03-26 12:00:00,67.63,67.7,67.54,67.66,227100.0,47.5252,47.5744,47.4619,47.5462,227100.0
2012-03-26 12:30:00,67.65,67.66,67.46,67.51,125900.0,47.5392,47.5462,47.4057,47.4408,125900.0
2012-03-26 13:00:00,67.52,67.54,67.46,67.51,160700.0,47.4479,47.4619,47.4057,47.4408,160700.0
2012-03-26 13:30:00,67.51,67.6,67.45,67.49,166400.0,47.4408,47.5041,47.3987,47.4268,166400.0
2012-03-26 14:00:00,67.49,67.61,67.46,67.55,204700.0,47.4268,47.5111,47.4057,47.4689,204700.0
2012-03-26 14:30:00,67.55,67.6,67.5,67.6,221100.0,47.4689,47.5041,47.4338,47.5041,221100.0
2012-03-26 15:00:00,67.59,67.64,67.5,67.53,368800.0,47.4971,47.5322,47.4338,47.4549,368800.0
2012-03-26 15:30:00,67.53,67.58,67.49,67.54,745000.0,47.4549,47.49,47.4268,47.4619,745000.0
2012-03-27 09:30:00,67.71,68.19,67.64,68.19,606100.0,47.5814,47.9187,47.5322,47.9187,606100.0
2012-03-27 10:00:00,68.19,68.21,67.96,68.09,522000.0,47.9187,47.9327,47.7571,47.8484,522000.0
2012-03-27 10:30:00,68.09,68.34,68.09,68.26,589500.0,47.8484,48.0241,47.8484,47.9679,589500.0
2012-03-27 11:00:00,68.27,68.33,68.19,68.21,434600.0,47.9749,48.0171,47.9187,47.9327,434600.0
2012-03-27 11:30:00,68.21,68.26,67.85,67.94,487200.0,47.9327,47.9679,47.6798,47.743,487200.0
2012-03-27 12:00:00,67.95,68.0,67.85,67.85,132400.0,47.75,47.7852,47.6798,47.6798,132400.0
2012-03-27 12:30:00,67.85,67.87,67.73,67.75,133200.0,47.6798,47.6938,47.5954,47.6095,133200.0
2012-03-27 13:00:00,67.76,67.86,67.74,67.82,111600.0,47.6165,47.6868,47.6025,47.6587,111600.0
2012-03-27 13:30:00,67.82,67.86,67.8,67.81,102900.0,47.6587,47.6868,47.6446,47.6517,102900.0
2012-03-27 14:00:00,67.82,67.93,67.81,67.89,206000.0,47.6587,47.736,47.6517,47.7079,206000.0
2012-03-27 14:30:00,67.89,67.93,67.81,67.84,206400.0,47.7079,47.736,47.6517,47.6727,206400.0
2012-03-27 15:00:00,67.83,67.96,67.81,67.87,181500.0,47.6657,47.7571,47.6517,47.6938,181500.0
2012-03-27 15:30:00,67.87,67.99,67.75,67.82,968100.0,47.6938,47.7781,47.6095,47.6587,968100.0
2012-03-28 09:30:00,67.67,67.97,67.49,67.64,290500.0,47.5533,47.7641,47.4268,47.5322,290500.0
2012-03-28 10:00:00,67.64,67.81,67.59,67.76,375400.0,47.5322,47.6517,47.4971,47.6165,375400.0
2012-03-28 10:30:00,67.75,67.76,67.64,67.7,238200.0,47.6095,47.6165,47.5322,47.5744,238200.0
2012-03-28 11:00:00,67.71,67.73,67.54,67.61,238900.0,47.5814,47.5954,47.4619,47.5111,238900.0
2012-03-28 11:30:00,67.61,67.61,67.31,67.36,142800.0,47.5111,47.5111,47.3003,47.3354,142800.0
2012-03-28 12:00:00,67.36,67.45,67.32,67.42,158000.0,47.3354,47.3987,47.3073,47.3776,158000.0
2012-03-28 12:30:00,67.42,67.47,67.37,67.42,124000.0,47.3776,47.4127,47.3425,47.3776,124000.0
2012-03-28 13:00:00,67.43,67.5,67.37,67.4,110000.0,47.3846,47.4338,47.3425,47.3635,110000.0
2012-03-28 13:30:00,67.4,67.49,67.29,67.49,131000.0,47.3635,47.4268,47.2862,47.4268,131000.0
2012-03-28 14:00:00,67.49,67.51,67.39,67.47,185700.0,47.4268,47.4408,47.3565,47.4127,185700.0
2012-03-28 14:30:00,67.47,67.52,67.42,67.52,171800.0,47.4127,47.4479,47.3776,47.4479,171800.0
2012-03-28 15:00:00,67.51,67.57,67.43,67.57,199900.0,47.4408,47.483,47.3846,47.483,199900.0
2012-03-28 15:30:00,67.56,67.75,67.55,67.67,722700.0,47.476,47.6095,47.4689,47.5533,722700.0
2012-03-29 09:30:00,67.36,67.7,67.13,67.53,231700.0,47.3354,47.5744,47.1738,47.4549,231700.0
2012-03-29 10:00:00,67.52,67.56,67.34,67.36,288700.0,47.4479,47.476,47.3214,47.3354,288700.0
2012-03-29 10:30:00,67.35,67.35,67.16,67.27,139700.0,47.3284,47.3284,47.1949,47.2722,139700.0
2012-03-29 11:00:00,67.28,67.34,67.21,67.22,99800.0,47.2792,47.3214,47.23,47.237,99800.0
2012-03-29 11:30:00,67.22,67.24,67.08,67.12,174800.0,47.237,47.2511,47.1387,47.1668,174800.0
2012-03-29 12:00:00,67.13,67.21,67.04,67.04,107300.0,47.1738,47.23,47.1106,47.1106,107300.0
2012-03-29 12:30:00,67.05,67.08,66.98,67.07,149300.0,47.1176,47.1387,47.0684,47.1316,149300.0
2012-03-29 13:00:00,67.07,67.13,67.01,67.03,154900.0,47.1316,47.1738,47.0895,47.1035,154900.0
2012-03-29 13:30:00,67.05,67.07,66.96,67.04,158600.0,47.1176,47.1316,47.0543,47.1106,158600.0
2012-03-29 14:00:00,67.04,67.33,67.03,67.31,229400.0,47.1106,47.3143,47.1035,47.3003,229400.0
2012-03-29 14:30:00,67.3,67.33,67.25,67.26,200000.0,47.2933,47.3143,47.2581,47.2652,200000.0
2012-03-29 15:00:00,67.26,67.36,67.25,67.32,385700.0,47.2652,47.3354,47.2581,47.3073,385700.0
2012-03-29 15:30:00,67.32,67.38,67.26,67.31,404200.0,47.3073,47.3495,47.2652,47.3003,404200.0
2012-03-30 09:30:00,67.66,67.72,67.25,67.42,272100.0,47.5462,47.5884,47.2581,47.3776,272100.0
2012-03-30 10:00:00,67.45,67.76,67.38,67.7,239400.0,47.3987,47.6165,47.3495,47.5744,239400.0
2012-03-30 10:30:00,67.72,67.74,67.32,67.51,153400.0,47.5884,47.6025,47.3073,47.4408,153400.0
2012-03-30 11:00:00,67.51,67.68,67.51,67.58,125200.0,47.4408,47.5603,47.4408,47.49,125200.0
2012-03-30 11:30:00,67.57,67.92,67.56,67.92,207200.0,47.483,47.729,47.476,47.729,207200.0
2012-03-30 12:00:00,67.92,67.95,67.84,67.87,120000.0,47.729,47.75,47.6727,47.6938,120000.0
2012-03-30 12:30:00,67.87,67.96,67.82,67.84,148700.0,47.6938,47.7571,47.6587,47.6727,148700.0
2012-03-30 13:00:00,67.85,67.9,67.77,67.78,201800.0,47.6798,47.7149,47.6235,47.6306,201800.0
2012-03-30 13:30:00,67.78,67.86,67.77,67.86,156800.0,47.6306,47.6868,47.6235,47.6868,156800.0
2012-03-30 14:00:00,67.86,67.88,67.78,67.78,152600.0,47.6868,47.7008,47.6306,47.6306,152600.0
2012-03-30 14:30:00,67.79,67.8,67.73,67.74,135700.0,47.6376,47.6446,47.5954,47.6025,135700.0
2012-03-30 15:00:00,67.73,67.78,67.7,67.77,158200.0,47.5954,47.6306,47.5744,47.6235,158200.0
2012-03-30 15:30:00,67.77,68.0,67.76,67.97,849400.0,47.6235,47.7852,47.6165,47.7641,849400.0
2012-04-02 09:30:00,67.62,67.66,67.12,67.22,494600.0,47.5181,47.5462,47.1668,47.237,494600.0
2012-04-02 10:00:00,67.22,67.42,67.13,67.41,293400.0,47.237,47.3776,47.1738,47.3706,293400.0
2012-04-02 10:30:00,67.42,67.54,67.3,67.51,234700.0,47.3776,47.4619,47.2933,47.4408,234700.0
2012-04-02 11:00:00,67.51,67.61,67.48,67.57,180600.0,47.4408,47.5111,47.4198,47.483,180600.0
2012-04-02 11:30:00,67.57,67.84,67.57,67.79,242700.0,47.483,47.6727,47.483,47.6376,242700.0
2012-04-02 12:00:00,67.78,67.99,67.76,67.95,174100.0,47.6306,47.7781,47.6165,47.75,174100.0
2012-04-02 12:30:00,67.97,68.1,67.95,68.09,170400.0,47.7641,47.8554,47.75,47.8484,170400.0
2012-04-02 13:00:00,68.08,68.13,68.07,68.11,144200.0,47.8414,47.8765,47.8344,47.8625,144200.0
2012-04-02 13:30:00,68.11,68.13,68.0,68.08,274000.0,47.8625,47.8765,47.7852,47.8414,274000.0
2012-04-02 14:00:00,68.08,68.18,68.08,68.16,147200.0,47.8414,47.9117,47.8414,47.8976,147200.0
2012-04-02 14:30:00,68.16,68.2,68.11,68.18,206200.0,47.8976,47.9257,47.8625,47.9117,206200.0
2012-04-02 15:00:00,68.17,68.18,68.09,68.17,228100.0,47.9046,47.9117,47.8484,47.9046,228100.0
2012-04-02 15:30:00,68.17,68.2,68.1,68.11,956300.0,47.9046,47.9257,47.8554,47.8625,956300.0
2012-04-03 09:30:00,68.07,68.27,67.95,68.13,429700.0,47.8344,47.9749,47.75,47.8765,429700.0
2012-04-03 10:00:00,68.11,68.17,67.97,68.06,195100.0,47.8625,47.9046,47.7641,47.8273,195100.0
2012-04-03 10:30:00,68.05,68.14,67.99,68.07,179600.0,47.8203,47.8836,47.7781,47.8344,179600.0
2012-04-03 11:00:00,68.06,68.13,68.05,68.1,288300.0,47.8273,47.8765,47.8203,47.8554,288300.0
2012-04-03 11:30:00,68.09,68.13,68.05,68.05,158300.0,47.8484,47.8765,47.8203,47.8203,158300.0
2012-04-03 12:00:00,68.06,68.07,67.85,67.87,137600.0,47.8273,47.8344,47.6798,47.6938,137600.0
2012-04-03 12:30:00,67.87,67.89,67.78,67.8,180800.0,47.6938,47.7079,47.6306,47.6446,180800.0
2012-04-03 13:00:00,67.8,67.8,67.72,67.74,222200.0,47.6446,47.6446,47.5884,47.6025,222200.0
2012-04-03 13:30:00,67.75,67.94,67.72,67.93,163200.0,47.6095,47.743,47.5884,47.736,163200.0
2012-04-03 14:00:00,67.92,67.92,67.53,67.67,262100.0,47.729,47.729,47.4549,47.5533,262100.0
2012-04-03 14:30:00,67.68,67.68,67.47,67.51,302600.0,47.5603,47.5603,47.4127,47.4408,302600.0
2012-04-03 15:00:00,67.52,67.85,67.51,67.73,318500.0,47.4479,47.6798,47.4408,47.5954,318500.0
2012-04-03 15:30:00,67.75,67.93,67.67,67.92,944200.0,47.6095,47.736,47.5533,47.729,944200.0
2012-04-04 09:30:00,67.66,68.15,67.58,67.61,347100.0,47.5462,47.8906,47.49,47.5111,347100.0
2012-04-04 10:00:00,67.62,67.75,67.5,67.68,257800.0,47.5181,47.6095,47.4338,47.5603,257800.0
2012-04-04 10:30:00,67.67,67.75,67.39,67.48,218800.0,47.5533,47.6095,47.3565,47.4198,218800.0
2012-04-04 11:00:00,67.48,67.72,67.47,67.68,266500.0,47.4198,47.5884,47.4127,47.5603,266500.0
2012-04-04 11:30:00,67.68,67.82,67.66,67.78,237900.0,47.5603,47.6587,47.5462,47.6306,237900.0
2012-04-04 12:00:00,67.77,67.83,67.66,67.67,126200.0,47.6235,47.6657,47.5462,47.5533,126200.0
2012-04-04 12:30:00,67.67,67.74,67.66,67.71,83700.0,47.5533,47.6025,47.5462,47.5814,83700.0
2012-04-04 13:00:00,67.72,67.72,67.6,67.65,181200.0,47.5884,47.5884,47.5041,47.5392,181200.0
2012-04-04 13:30:00,67.65,67.75,67.64,67.7,177000.0,47.5392,47.6095,47.5322,47.5744,177000.0
2012-04-04 14:00:00,67.7,67.78,67.62,67.67,116700.0,47.5744,47.6306,47.5181,47.5533,116700.0
2012-04-04 14:30:00,67.67,67.89,67.67,67.78,260300.0,47.5533,47.7079,47.5533,47.6306,260300.0
2012-04-04 15:00:00,67.79,67.91,67.77,67.89,217100.0,47.6376,47.7219,47.6235,47.7079,217100.0
2012-04-04 15:30:00,67.89,67.96,67.7,67.86,684200.0,47.7079,47.7571,47.5744,47.6868,684200.0
2012-04-05 09:30:00,67.77,67.85,67.49,67.81,237800.0,47.6235,47.6798,47.4268,47.6517,237800.0
2012-04-05 10:00:00,67.81,67.97,67.78,67.95,224800.0,47.6517,47.7641,47.6306,47.75,224800.0
2012-04-05 10:30:00,67.95,68.14,67.83,68.03,261900.0,47.75,47.8836,47.6657,47.8063,261900.0
2012-04-05 11:00:00,68.03,68.1,67.99,68.0,153400.0,47.8063,47.8554,47.7781,47.7852,153400.0
2012-04-05 11:30:00,68.0,68.13,67.97,68.05,280800.0,47.7852,47.8765,47.7641,47.8203,280800.0
2012-04-05 12:00:00,68.05,68.05,67.96,67.97,289300.0,47.8203,47.8203,47.7571,47.7641,289300.0
2012-04-05 12:30:00,67.97,68.05,67.95,68.03,114200.0,47.7641,47.8203,47.75,47.8063,114200.0
2012-04-05 13:00:00,68.03,68.05,68.0,68.01,117200.0,47.8063,47.8203,47.7852,47.7922,117200.0
2012-04-05 13:30:00,68.01,68.07,67.97,68.02,201100.0,47.7922,47.8344,47.7641,47.7992,201100.0
2012-04-05 14:00:00,68.03,68.06,68.0,68.05,322800.0,47.8063,47.8273,47.7852,47.8203,322800.0
2012-04-05 14:30:00,68.05,68.08,67.98,67.99,233300.0,47.8203,47.8414,47.7711,47.7781,233300.0
2012-04-05 15:00:00,68.0,68.0,67.96,67.98,141100.0,47.7852,47.7852,47.7571,47.7711,141100.0
2012-04-05 15:30:00,67.98,68.07,67.97,68.03,433200.0,47.7711,47.8344,47.7641,47.8063,433200.0
2012-04-09 09:30:00,67.32,67.71,67.3,67.43,299500.0,47.3073,47.5814,47.2933,47.3846,299500.0
2012-04-09 10:00:00,67.42,67.53,67.26,67.49,213300.0,47.3776,47.4549,47.2652,47.4268,213300.0
2012-04-09 10:30:00,67.49,67.57,67.37,67.55,148300.0,47.4268,47.483,47.3425,47.4689,148300.0
2012-04-09 11:00:00,67.55,67.55,67.3,67.32,147100.0,47.4689,47.4689,47.2933,47.3073,147100.0
2012-04-09 11:30:00,67.32,67.5,67.31,67.45,154000.0,47.3073,47.4338,47.3003,47.3987,154000.0
2012-04-09 12:00:00,67.45,67.5,67.37,67.44,94600.0,47.3987,47.4338,47.3425,47.3916,94600.0
2012-04-09 12:30:00,67.43,67.52,67.38,67.41,137300.0,47.3846,47.4479,47.3495,47.3706,137300.0
2012-04-09 13:00:00,67.41,67.42,67.31,67.33,92500.0,47.3706,47.3776,47.3003,47.3143,92500.0
2012-04-09 13:30:00,67.32,67.42,67.32,67.41,94000.0,47.3073,47.3776,47.3073,47.3706,94000.0
2012-04-09 14:00:00,67.41,67.41,67.3,67.31,116300.0,47.3706,47.3706,47.2933,47.3003,116300.0
2012-04-09 14:30:00,67.3,67.35,67.27,67.27,183500.0,47.2933,47.3284,47.2722,47.2722,183500.0
2012-04-09 15:00:00,67.27,67.3,67.18,67.19,165400.0,47.2722,47.2933,47.2089,47.216,165400.0
2012-04-09 15:30:00,67.18,67.28,67.02,67.03,582700.0,47.2089,47.2792,47.0965,47.1035,582700.0
2012-04-10 09:30:00,66.7,66.99,66.56,66.84,382800.0,46.8716,47.0754,46.7732,46.97,382800.0
2012-04-10 10:00:00,66.84,66.89,66.51,66.56,236700.0,46.97,47.0051,46.7381,46.7732,236700.0
2012-04-10 10:30:00,66.57,66.68,66.53,66.67,220900.0,46.7803,46.8576,46.7522,46.8505,220900.0
2012-04-10 11:00:00,66.65,66.82,66.63,66.73,220500.0,46.8365,46.956,46.8224,46.8927,220500.0
2012-04-10 11:30:00,66.72,66.76,66.55,66.67,272600.0,46.8857,46.9138,46.7662,46.8505,272600.0
2012-04-10 12:00:00,66.67,66.67,66.46,66.46,265700.0,46.8505,46.8505,46.703,46.703,265700.0
2012-04-10 12:30:00,66.46,66.47,66.22,66.36,156200.0,46.703,46.71,46.5343,46.6327,156200.0
2012-04-10 13:00:00,66.35,66.36,66.17,66.19,229600.0,46.6257,46.6327,46.4992,46.5132,229600.0
2012-04-10 13:30:00,66.18,66.31,65.99,66.21,300200.0,46.5062,46.5976,46.3727,46.5273,300200.0
2012-04-10 14:00:00,66.21,66.33,66.14,66.32,182100.0,46.5273,46.6116,46.4781,46.6046,182100.0
2012-04-10 14:30:00,66.32,66.35,66.15,66.29,169200.0,46.6046,46.6257,46.4851,46.5835,169200.0
2012-04-10 15:00:00,66.29,66.35,66.16,66.29,253500.0,46.5835,46.6257,46.4922,46.5835,253500.0
2012-04-10 15:30:00,66.28,66.43,66.18,66.2,606800.0,46.5765,46.6819,46.5062,46.5203,606800.0
2012-04-11 09:30:00,66.84,66.97,66.29,66.93,333700.0,46.97,47.0614,46.5835,47.0333,333700.0
2012-04-11 10:00:00,66.92,67.03,66.81,66.82,247400.0,47.0262,47.1035,46.9489,46.956,247400.0
2012-04-11 10:30:00,66.83,66.97,66.83,66.88,387800.0,46.963,47.0614,46.963,46.9981,387800.0
2012-04-11 11:00:00,66.89,66.9,66.55,66.63,180700.0,47.0051,47.0122,46.7662,46.8224,180700.0
2012-04-11 11:30:00,66.62,66.83,66.59,66.77,145000.0,46.8154,46.963,46.7943,46.9208,145000.0
2012-04-11 12:00:00,66.77,66.83,66.74,66.8,97300.0,46.9208,46.963,46.8997,46.9419,97300.0
2012-04-11 12:30:00,66.8,66.87,66.78,66.87,78500.0,46.9419,46.9911,46.9278,46.9911,78500.0
2012-04-11 13:00:00,66.86,66.9,66.72,66.72,103700.0,46.9841,47.0122,46.8857,46.8857,103700.0
2012-04-11 13:30:00,66.72,66.79,66.64,66.79,80000.0,46.8857,46.9349,46.8295,46.9349,80000.0
2012-04-11 14:00:00,66.78,66.79,66.68,66.72,132200.0,46.9278,46.9349,46.8576,46.8857,132200.0
2012-04-11 14:30:00,66.73,66.81,66.59,66.77,158800.0,46.8927,46.9489,46.7943,46.9208,158800.0
2012-04-11 15:00:00,66.77,66.8,66.7,66.78,182200.0,46.9208,46.9419,46.8716,46.9278,182200.0
2012-04-11 15:30:00,66.78,66.82,66.7,66.74,507600.0,46.9278,46.956,46.8716,46.8997,507600.0
2012-04-12 09:30:00,66.96,67.23,66.8,66.81,329600.0,47.0543,47.2441,46.9419,46.9489,329600.0
2012-04-12 10:00:00,66.81,66.84,66.71,66.76,131500.0,46.9489,46.97,46.8787,46.9138,131500.0
2012-04-12 10:30:00,66.76,66.96,66.75,66.87,148300.0,46.9138,47.0543,46.9068,46.9911,148300.0
2012-04-12 11:00:00,66.86,67.03,66.84,66.91,130700.0,46.9841,47.1035,46.97,47.0192,130700.0
2012-04-12 11:30:00,66.91,66.97,66.88,66.94,88700.0,47.0192,47.0614,46.9981,47.0403,88700.0
2012-04-12 12:00:00,66.94,66.96,66.8,66.9,131100.0,47.0403,47.0543,46.9419,47.0122,131100.0
2012-04-12 12:30:00,66.9,67.01,66.85,66.99,128500.0,47.0122,47.0895,46.977,47.0754,128500.0
2012-04-12 13:00:00,66.99,67.01,66.91,66.98,113800.0,47.0754,47.0895,47.0192,47.0684,113800.0
2012-04-12 13:30:00,66.98,67.04,66.84,66.86,112200.0,47.0684,47.1106,46.97,46.9841,112200.0
2012-04-12 14:00:00,66.87,66.93,66.79,66.81,103100.0,46.9911,47.0333,46.9349,46.9489,103100.0
2012-04-12 14:30:00,66.82,67.02,66.82,66.93,123900.0,46.956,47.0965,46.956,47.0333,123900.0
2012-04-12 15:00:00,66.92,66.96,66.84,66.92,252000.0,47.0262,47.0543,46.97,47.0262,252000.0
2012-04-12 15:30:00,66.93,66.98,66.88,66.9,540400.0,47.0333,47.0684,46.9981,47.0122,540400.0
2012-04-13 09:30:00,66.63,66.67,66.18,66.18,373100.0,46.8224,46.8505,46.5062,46.5062,373100.0
2012-04-13 10:00:00,66.19,66.22,65.95,65.98,347900.0,46.5132,46.5343,46.3446,46.3657,347900.0
2012-04-13 10:30:00,65.98,66.02,65.83,65.85,264500.0,46.3657,46.3938,46.2603,46.2743,264500.0
2012-04-13 11:00:00,65.86,65.98,65.85,65.91,233700.0,46.2813,46.3657,46.2743,46.3165,233700.0
2012-04-13 11:30:00,65.91,65.99,65.88,65.92,204100.0,46.3165,46.3727,46.2954,46.3235,204100.0
2012-04-13 12:00:00,65.91,65.95,65.79,65.79,171400.0,46.3165,46.3446,46.2322,46.2322,171400.0
2012-04-13 12:30:00,65.8,65.91,65.78,65.79,153500.0,46.2392,46.3165,46.2251,46.2322,153500.0
2012-04-13 13:00:00,65.79,65.9,65.74,65.86,205100.0,46.2322,46.3095,46.197,46.2813,205100.0
2012-04-13 13:30:00,65.86,65.92,65.76,65.82,181300.0,46.2813,46.3235,46.2111,46.2532,181300.0
2012-04-13 14:00:00,65.81,65.81,65.62,65.64,221700.0,46.2462,46.2462,46.1127,46.1267,221700.0
2012-04-13 14:30:00,65.64,65.64,65.55,65.56,191600.0,46.1267,46.1267,46.0635,46.0705,191600.0
2012-04-13 15:00:00,65.56,65.78,65.55,65.75,267400.0,46.0705,46.2251,46.0635,46.204,267400.0
2012-04-13 15:30:00,65.75,65.78,65.56,65.59,1161400.0,46.204,46.2251,46.0705,46.0916,1161400.0
2012-04-16 09:30:00,65.59,65.9,65.41,65.66,331600.0,46.0916,46.3095,45.9651,46.1408,331600.0
2012-04-16 10:00:00,65.64,65.68,65.37,65.45,271700.0,46.1267,46.1549,45.937,45.9932,271700.0
2012-04-16 10:30:00,65.47,65.75,65.39,65.73,195100.0,46.0073,46.204,45.9511,46.19,195100.0
2012-04-16 11:00:00,65.73,65.8,65.67,65.74,75400.0,46.19,46.2392,46.1478,46.197,75400.0
2012-04-16 11:30:00,65.75,65.76,65.59,65.63,85200.0,46.204,46.2111,46.0916,46.1197,85200.0
2012-04-16 12:00:00,65.62,65.74,65.6,65.68,90100.0,46.1127,46.197,46.0986,46.1549,90100.0
2012-04-16 12:30:00,65.68,65.95,65.67,65.94,108600.0,46.1549,46.3446,46.1478,46.3376,108600.0
2012-04-16 13:00:00,65.94,66.03,65.91,65.94,107300.0,46.3376,46.4008,46.3165,46.3376,107300.0
2012-04-16 13:30:00,65.94,66.09,65.93,66.03,148700.0,46.3376,46.443,46.3305,46.4008,148700.0
2012-04-16 14:00:00,66.04,66.15,66.0,66.14,141700.0,46.4078,46.4851,46.3797,46.4781,141700.0
2012-04-16 14:30:00,66.14,66.33,66.14,66.22,261400.0,46.4781,46.6116,46.4781,46.5343,261400.0
2012-04-16 15:00:00,66.22,66.24,65.55,66.15,351300.0,46.5343,46.5484,46.0635,46.4851,351300.0
2012-04-16 15:30:00,66.15,66.29,66.12,66.26,499600.0,46.4851,46.5835,46.4641,46.5624,499600.0
2012-04-17 09:30:00,66.62,66.88,66.51,66.87,396100.0,46.8154,46.9981,46.7381,46.9911,396100.0
2012-04-17 10:00:00,66.87,66.92,66.69,66.87,303200.0,46.9911,47.0262,46.8646,46.9911,303200.0
2012-04-17 10:30:00,66.88,67.18,66.88,67.03,320100.0,46.9981,47.2089,46.9981,47.1035,320100.0
2012-04-17 11:00:00,67.04,67.36,67.03,67.19,270600.0,47.1106,47.3354,47.1035,47.216,270600.0
2012-04-17 11:30:00,67.19,67.32,67.16,67.2,152800.0,47.216,47.3073,47.1949,47.223,152800.0
2012-04-17 12:00:00,67.22,67.41,67.21,67.41,186500.0,47.237,47.3706,47.23,47.3706,186500.0
2012-04-17 12:30:00,67.4,67.45,67.26,67.26,156000.0,47.3635,47.3987,47.2652,47.2652,156000.0
2012-04-17 13:00:00,67.26,67.38,67.21,67.34,84200.0,47.2652,47.3495,47.23,47.3214,84200.0
2012-04-17 13:30:00,67.34,67.35,67.27,67.28,169400.0,47.3214,47.3284,47.2722,47.2792,169400.0
2012-04-17 14:00:00,67.29,67.54,67.27,67.47,224600.0,47.2862,47.4619,47.2722,47.4127,224600.0
2012-04-17 14:30:00,67.48,67.48,67.4,67.42,268300.0,47.4198,47.4198,47.3635,47.3776,268300.0
2012-04-17 15:00:00,67.43,67.56,67.39,67.49,221500.0,47.3846,47.476,47.3565,47.4268,221500.0
2012-04-17 15:30:00,67.49,67.51,67.35,67.35,451800.0,47.4268,47.4408,47.3284,47.3284,451800.0
2012-04-18 09:30:00,67.35,67.93,67.15,67.89,589500.0,47.3284,47.736,47.1879,47.7079,589500.0
2012-04-18 10:00:00,67.89,68.01,67.75,67.78,273500.0,47.7079,47.7922,47.6095,47.6306,273500.0
2012-04-18 10:30:00,67.77,67.9,67.55,67.56,197400.0,47.6235,47.7149,47.4689,47.476,197400.0
2012-04-18 11:00:00,67.56,67.56,67.34,67.4,181600.0,47.476,47.476,47.3214,47.3635,181600.0
2012-04-18 11:30:00,67.4,67.53,67.33,67.52,78300.0,47.3635,47.4549,47.3143,47.4479,78300.0
2012-04-18 12:00:00,67.52,67.56,67.42,67.42,111600.0,47.4479,47.476,47.3776,47.3776,111600.0
2012-04-18 12:30:00,67.43,67.5,67.4,67.42,73900.0,47.3846,47.4338,47.3635,47.3776,73900.0
2012-04-18 13:00:00,67.42,67.53,67.4,67.51,164000.0,47.3776,47.4549,47.3635,47.4408,164000.0
2012-04-18 13:30:00,67.51,67.52,67.37,67.39,102200.0,47.4408,47.4479,47.3425,47.3565,102200.0
2012-04-18 14:00:00,67.39,67.46,67.34,67.38,98400.0,47.3565,47.4057,47.3214,47.3495,98400.0
2012-04-18 14:30:00,67.38,67.49,67.38,67.42,75300.0,47.3495,47.4268,47.3495,47.3776,75300.0
2012-04-18 15:00:00,67.42,67.52,67.34,67.35,160200.0,47.3776,47.4479,47.3214,47.3284,160200.0
2012-04-18 15:30:00,67.35,67.38,67.14,67.15,455000.0,47.3284,47.3495,47.1808,47.1879,455000.0
2012-04-19 09:30:00,67.26,67.91,66.97,67.57,465500.0,47.2652,47.7219,47.0614,47.483,465500.0
2012-04-19 10:00:00,67.54,67.56,67.24,67.3,282000.0,47.4619,47.476,47.2511,47.2933,282000.0
2012-04-19 10:30:00,67.31,67.77,67.29,67.67,176100.0,47.3003,47.6235,47.2862,47.5533,176100.0
2012-04-19 11:00:00,67.67,67.68,67.45,67.46,129400.0,47.5533,47.5603,47.3987,47.4057,129400.0
2012-04-19 11:30:00,67.46,67.62,67.36,67.5,148600.0,47.4057,47.5181,47.3354,47.4338,148600.0
2012-04-19 12:00:00,67.5,67.5,67.16,67.19,127200.0,47.4338,47.4338,47.1949,47.216,127200.0
2012-04-19 12:30:00,67.18,67.28,67.12,67.19,145900.0,47.2089,47.2792,47.1668,47.216,145900.0
2012-04-19 13:00:00,67.17,67.2,67.01,67.09,123900.0,47.2019,47.223,47.0895,47.1457,123900.0
2012-04-19 13:30:00,67.08,67.26,67.08,67.11,105600.0,47.1387,47.2652,47.1387,47.1597,105600.0
2012-04-19 14:00:00,67.1,67.18,67.08,67.11,202400.0,47.1527,47.2089,47.1387,47.1597,202400.0
2012-04-19 14:30:00,67.11,67.12,66.95,67.02,139400.0,47.1597,47.1668,47.0473,47.0965,139400.0
2012-04-19 15:00:00,67.02,67.09,66.92,67.06,200400.0,47.0965,47.1457,47.0262,47.1246,200400.0
2012-04-19 15:30:00,67.06,67.33,67.03,67.12,372700.0,47.1246,47.3143,47.1035,47.1668,372700.0
2012-04-20 09:30:00,67.25,67.99,67.23,67.94,1015100.0,47.2581,47.7781,47.2441,47.743,1015100.0
2012-04-20 10:00:00,67.93,68.14,67.78,67.85,399800.0,47.736,47.8836,47.6306,47.6798,399800.0
2012-04-20 10:30:00,67.85,68.42,67.85,68.31,303700.0,47.6798,48.0803,47.6798,48.003,303700.0
2012-04-20 11:00:00,68.31,68.41,68.28,68.4,239300.0,48.003,48.0733,47.9819,48.0663,239300.0
2012-04-20 11:30:00,68.4,68.45,68.24,68.37,295600.0,48.0663,48.1014,47.9538,48.0452,295600.0
2012-04-20 12:00:00,68.36,68.5,68.35,68.49,126200.0,48.0382,48.1365,48.0311,48.1295,126200.0
2012-04-20 12:30:00,68.48,68.48,68.38,68.45,79300.0,48.1225,48.1225,48.0522,48.1014,79300.0
2012-04-20 13:00:00,68.45,68.54,68.26,68.28,165400.0,48.1014,48.1646,47.9679,47.9819,165400.0
2012-04-20 13:30:00,68.28,68.43,68.27,68.3,202000.0,47.9819,48.0873,47.9749,47.996,202000.0
2012-04-20 14:00:00,68.29,68.36,68.16,68.35,269200.0,47.989,48.0382,47.8976,48.0311,269200.0
2012-04-20 14:30:00,68.35,68.41,68.17,68.25,267700.0,48.0311,48.0733,47.9046,47.9609,267700.0
2012-04-20 15:00:00,68.25,68.47,68.22,68.47,335800.0,47.9609,48.1154,47.9398,48.1154,335800.0
2012-04-20 15:30:00,68.47,68.59,68.38,68.46,673700.0,48.1154,48.1998,48.0522,48.1084,673700.0
2012-04-23 09:30:00,68.23,68.35,67.93,68.15,364500.0,47.9468,48.0311,47.736,47.8906,364500.0
2012-04-23 10:00:00,68.15,68.23,67.89,68.23,314800.0,47.8906,47.9468,47.7079,47.9468,314800.0
2012-04-23 10:30:00,68.23,68.34,68.08,68.1,281700.0,47.9468,48.0241,47.8414,47.8554,281700.0
2012-04-23 11:00:00,68.1,68.1,67.91,68.0,301400.0,47.8554,47.8554,47.7219,47.7852,301400.0
2012-04-23 11:30:00,68.01,68.03,67.92,67.98,187800.0,47.7922,47.8063,47.729,47.7711,187800.0
2012-04-23 12:00:00,67.98,68.05,67.94,67.95,176400.0,47.7711,47.8203,47.743,47.75,176400.0
2012-04-23 12:30:00,67.95,68.01,67.93,68.0,165300.0,47.75,47.7922,47.736,47.7852,165300.0
2012-04-23 13:00:00,68.0,68.18,68.0,68.15,94500.0,47.7852,47.9117,47.7852,47.8906,94500.0
2012-04-23 13:30:00,68.15,68.16,68.07,68.09,70300.0,47.8906,47.8976,47.8344,47.8484,70300.0
2012-04-23 14:00:00,68.09,68.3,68.06,68.27,211600.0,47.8484,47.996,47.8273,47.9749,211600.0
2012-04-23 14:30:00,68.27,68.34,68.12,68.16,201400.0,47.9749,48.0241,47.8695,47.8976,201400.0
2012-04-23 15:00:00,68.15,68.26,68.06,68.25,182400.0,47.8906,47.9679,47.8273,47.9609,182400.0
2012-04-23 15:30:00,68.26,68.35,68.0,68.29,383700.0,47.9679,48.0311,47.7852,47.989,383700.0
2012-04-24 09:30:00,68.42,68.92,68.34,68.66,438500.0,48.0803,48.4317,48.0241,48.249,438500.0
2012-04-24 10:00:00,68.64,69.03,68.41,69.01,438700.0,48.2349,48.509,48.0733,48.4949,438700.0
2012-04-24 10:30:00,69.01,69.1,68.84,68.87,351800.0,48.4949,48.5582,48.3755,48.3965,351800.0
2012-04-24 11:00:00,68.87,69.01,68.85,68.87,204000.0,48.3965,48.4949,48.3825,48.3965,204000.0
2012-04-24 11:30:00,68.88,68.94,68.81,68.85,213600.0,48.4036,48.4457,48.3544,48.3825,213600.0
2012-04-24 12:00:00,68.86,68.92,68.74,68.84,102100.0,48.3895,48.4317,48.3052,48.3755,102100.0
2012-04-24 12:30:00,68.82,68.85,68.65,68.68,228800.0,48.3614,48.3825,48.2419,48.263,228800.0
2012-04-24 13:00:00,68.68,68.8,68.68,68.69,151200.0,48.263,48.3473,48.263,48.27,151200.0
2012-04-24 13:30:00,68.69,68.73,68.65,68.7,163600.0,48.27,48.2982,48.2419,48.2771,163600.0
2012-04-24 14:00:00,68.7,68.72,68.66,68.71,234000.0,48.2771,48.2911,48.249,48.2841,234000.0
2012-04-24 14:30:00,68.71,68.73,68.67,68.71,336000.0,48.2841,48.2982,48.256,48.2841,336000.0
2012-04-24 15:00:00,68.7,68.75,68.67,68.74,301900.0,48.2771,48.3122,48.256,48.3052,301900.0
2012-04-24 15:30:00,68.74,68.86,68.6,68.69,1098500.0,48.3052,48.3895,48.2068,48.27,1098500.0
2012-04-25 09:30:00,69.11,69.84,69.07,69.57,894200.0,48.5652,49.0782,48.5371,48.8884,894200.0
2012-04-25 10:00:00,69.58,69.75,69.41,69.64,273200.0,48.8955,49.0149,48.776,48.9376,273200.0
2012-04-25 10:30:00,69.63,69.9,69.61,69.75,314100.0,48.9306,49.1203,48.9166,49.0149,314100.0
2012-04-25 11:00:00,69.75,69.89,69.71,69.86,217100.0,49.0149,49.1133,48.9868,49.0922,217100.0
2012-04-25 11:30:00,69.86,69.88,69.62,69.75,156800.0,49.0922,49.1063,48.9236,49.0149,156800.0
2012-04-25 12:00:00,69.75,69.89,69.71,69.85,135500.0,49.0149,49.1133,48.9868,49.0852,135500.0
2012-04-25 12:30:00,69.86,69.88,69.66,69.76,134700.0,49.0922,49.1063,48.9517,49.022,134700.0
2012-04-25 13:00:00,69.75,69.83,69.7,69.72,113200.0,49.0149,49.0712,48.9798,48.9939,113200.0
2012-04-25 13:30:00,69.73,69.78,69.68,69.78,181500.0,49.0009,49.036,48.9657,49.036,181500.0
2012-04-25 14:00:00,69.77,70.11,69.77,70.06,698000.0,49.029,49.2679,49.029,49.2328,698000.0
2012-04-25 14:30:00,70.06,70.12,69.65,70.1,646400.0,49.2328,49.2749,48.9447,49.2609,646400.0
2012-04-25 15:00:00,70.1,70.25,70.08,70.11,413700.0,49.2609,49.3663,49.2468,49.2679,413700.0
2012-04-25 15:30:00,70.11,70.25,70.02,70.18,774900.0,49.2679,49.3663,49.2047,49.3171,774900.0
2012-04-26 09:30:00,69.79,70.35,69.75,70.24,674200.0,49.043,49.4366,49.0149,49.3593,674200.0
2012-04-26 10:00:00,70.3,70.7,70.3,70.64,362600.0,49.4014,49.6825,49.4014,49.6404,362600.0
2012-04-26 10:30:00,70.64,71.03,70.64,70.8,554000.0,49.6404,49.9144,49.6404,49.7528,554000.0
2012-04-26 11:00:00,70.81,70.9,70.55,70.9,230100.0,49.7598,49.8231,49.5771,49.8231,230100.0
2012-04-26 11:30:00,70.91,70.96,70.82,70.91,199600.0,49.8301,49.8652,49.7668,49.8301,199600.0
2012-04-26 12:00:00,70.9,70.99,70.86,70.92,251100.0,49.8231,49.8863,49.795,49.8371,251100.0
2012-04-26 12:30:00,70.92,70.92,70.63,70.74,292800.0,49.8371,49.8371,49.6333,49.7106,292800.0
2012-04-26 13:00:00,70.74,70.77,70.63,70.75,181500.0,49.7106,49.7317,49.6333,49.7177,181500.0
2012-04-26 13:30:00,70.74,71.07,70.72,71.05,304900.0,49.7106,49.9425,49.6966,49.9285,304900.0
2012-04-26 14:00:00,71.05,71.1,70.94,70.99,248000.0,49.9285,49.9636,49.8512,49.8863,248000.0
2012-04-26 14:30:00,71.0,71.01,70.95,71.0,180800.0,49.8933,49.9004,49.8582,49.8933,180800.0
2012-04-26 15:00:00,71.0,71.0,70.86,70.89,271000.0,49.8933,49.8933,49.795,49.816,271000.0
2012-04-26 15:30:00,70.9,70.9,70.69,70.81,786800.0,49.8231,49.8231,49.6755,49.7598,786800.0
2012-04-27 09:30:00,70.75,71.24,70.75,71.08,368400.0,49.7177,50.062,49.7177,49.9496,368400.0
2012-04-27 10:00:00,71.07,71.14,70.81,71.1,359000.0,49.9425,49.9917,49.7598,49.9636,359000.0
2012-04-27 10:30:00,71.11,71.4,71.11,71.31,316800.0,49.9706,50.1744,49.9706,50.1112,316800.0
2012-04-27 11:00:00,71.31,71.47,71.29,71.45,184800.0,50.1112,50.2236,50.0971,50.2096,184800.0
2012-04-27 11:30:00,71.45,71.7,71.43,71.68,182600.0,50.2096,50.3852,50.1955,50.3712,182600.0
2012-04-27 12:00:00,71.68,71.75,71.65,71.67,225300.0,50.3712,50.4204,50.3501,50.3642,225300.0
2012-04-27 12:30:00,71.66,72.0,71.64,71.99,381800.0,50.3571,50.5961,50.3431,50.589,381800.0
2012-04-27 13:00:00,71.98,71.99,71.83,71.97,202800.0,50.582,50.589,50.4766,50.575,202800.0
2012-04-27 13:30:00,71.97,72.0,71.87,71.93,245900.0,50.575,50.5961,50.5047,50.5469,245900.0
2012-04-27 14:00:00,71.93,71.99,71.81,71.81,239400.0,50.5469,50.589,50.4625,50.4625,239400.0
2012-04-27 14:30:00,71.81,71.97,71.81,71.84,195400.0,50.4625,50.575,50.4625,50.4836,195400.0
2012-04-27 15:00:00,71.84,71.91,71.81,71.81,198900.0,50.4836,50.5328,50.4625,50.4625,198900.0
2012-04-27 15:30:00,71.81,71.84,71.53,71.65,740000.0,50.4625,50.4836,50.2658,50.3501,740000.0
2012-04-30 09:30:00,71.11,71.8,71.06,71.58,382500.0,49.9706,50.4555,49.9355,50.3009,382500.0
2012-04-30 10:00:00,71.57,71.66,71.4,71.43,275800.0,50.2939,50.3571,50.1744,50.1955,275800.0
2012-04-30 10:30:00,71.42,71.57,71.2,71.23,269200.0,50.1885,50.2939,50.0339,50.055,269200.0
2012-04-30 11:00:00,71.23,71.37,71.2,71.24,325800.0,50.055,50.1533,50.0339,50.062,325800.0
2012-04-30 11:30:00,71.25,71.31,70.99,71.03,247400.0,50.069,50.1112,49.8863,49.9144,247400.0
2012-04-30 12:00:00,71.02,71.11,70.94,71.02,192600.0,49.9074,49.9706,49.8512,49.9074,192600.0
2012-04-30 12:30:00,71.02,71.04,70.92,70.97,280100.0,49.9074,49.9214,49.8371,49.8723,280100.0
2012-04-30 13:00:00,70.97,71.0,70.84,70.95,197900.0,49.8723,49.8933,49.7809,49.8582,197900.0
2012-04-30 13:30:00,70.94,71.09,70.94,71.05,203700.0,49.8512,49.9566,49.8512,49.9285,203700.0
2012-04-30 14:00:00,71.05,71.06,70.95,70.98,157600.0,49.9285,49.9355,49.8582,49.8793,157600.0
2012-04-30 14:30:00,70.98,71.03,70.94,71.02,220500.0,49.8793,49.9144,49.8512,49.9074,220500.0
2012-04-30 15:00:00,71.02,71.08,71.0,71.08,226900.0,49.9074,49.9496,49.8933,49.9496,226900.0
2012-04-30 15:30:00,71.08,71.21,71.07,71.13,575200.0,49.9496,50.0409,49.9425,49.9847,575200.0
2012-05-01 09:30:00,70.84,71.0,70.61,70.67,457500.0,49.7809,49.8933,49.6193,49.6614,457500.0
2012-05-01 10:00:00,70.68,71.25,70.63,71.22,370900.0,49.6685,50.069,49.6333,50.0479,370900.0
2012-05-01 10:30:00,71.21,71.25,71.06,71.06,254300.0,50.0409,50.069,49.9355,49.9355,254300.0
2012-05-01 11:00:00,71.06,71.17,71.03,71.15,222900.0,49.9355,50.0128,49.9144,49.9987,222900.0
2012-05-01 11:30:00,71.14,71.24,71.11,71.19,234300.0,49.9917,50.062,49.9706,50.0269,234300.0
2012-05-01 12:00:00,71.19,71.22,71.12,71.16,160800.0,50.0269,50.0479,49.9777,50.0058,160800.0
2012-05-01 12:30:00,71.16,71.17,71.08,71.11,117500.0,50.0058,50.0128,49.9496,49.9706,117500.0
2012-05-01 13:00:00,71.11,71.13,71.0,71.02,131500.0,49.9706,49.9847,49.8933,49.9074,131500.0
2012-05-01 13:30:00,71.02,71.02,70.86,70.9,133800.0,49.9074,49.9074,49.795,49.8231,133800.0
2012-05-01 14:00:00,70.9,70.98,70.82,70.91,183400.0,49.8231,49.8793,49.7668,49.8301,183400.0
2012-05-01 14:30:00,70.9,70.93,70.82,70.92,237900.0,49.8231,49.8441,49.7668,49.8371,237900.0
2012-05-01 15:00:00,70.92,70.94,70.85,70.92,228000.0,49.8371,49.8512,49.7879,49.8371,228000.0
2012-05-01 15:30:00,70.92,70.94,70.66,70.7,502700.0,49.8371,49.8512,49.6544,49.6825,502700.0
2012-05-02 09:30:00,70.31,70.68,70.13,70.52,307200.0,49.4085,49.6685,49.282,49.556,307200.0
2012-05-02 10:00:00,70.53,70.72,70.48,70.63,207800.0,49.5631,49.6966,49.5279,49.6333,207800.0
2012-05-02 10:30:00,70.63,70.87,70.56,70.84,194600.0,49.6333,49.802,49.5841,49.7809,194600.0
2012-05-02 11:00:00,70.84,70.96,70.77,70.94,169300.0,49.7809,49.8652,49.7317,49.8512,169300.0
2012-05-02 11:30:00,70.94,71.0,70.94,71.0,136700.0,49.8512,49.8933,49.8512,49.8933,136700.0
2012-05-02 12:00:00,71.0,71.24,70.98,71.14,202100.0,49.8933,50.062,49.8793,49.9917,202100.0
2012-05-02 12:30:00,71.14,71.14,70.98,71.03,153300.0,49.9917,49.9917,49.8793,49.9144,153300.0
2012-05-02 13:00:00,71.03,71.09,70.92,70.94,86900.0,49.9144,49.9566,49.8371,49.8512,86900.0
2012-05-02 13:30:00,70.94,71.12,70.93,71.02,116700.0,49.8512,49.9777,49.8441,49.9074,116700.0
2012-05-02 14:00:00,71.02,71.19,71.02,71.18,177000.0,49.9074,50.0269,49.9074,50.0198,177000.0
2012-05-02 14:30:00,71.18,71.18,70.99,71.06,256800.0,50.0198,50.0198,49.8863,49.9355,256800.0
2012-05-02 15:00:00,71.04,71.17,70.98,71.17,281400.0,49.9214,50.0128,49.8793,50.0128,281400.0
2012-05-02 15:30:00,71.16,71.25,71.05,71.18,524300.0,50.0058,50.069,49.9285,50.0198,524300.0
2012-05-03 09:30:00,71.0,71.16,70.75,70.85,347900.0,49.8933,50.0058,49.7177,49.7879,347900.0
2012-05-03 10:00:00,70.86,70.87,70.62,70.72,215300.0,49.795,49.802,49.6263,49.6966,215300.0
2012-05-03 10:30:00,70.72,70.77,70.54,70.72,173800.0,49.6966,49.7317,49.5701,49.6966,173800.0
2012-05-03 11:00:00,70.72,70.87,70.65,70.78,162600.0,49.6966,49.802,49.6474,49.7387,162600.0
2012-05-03 11:30:00,70.79,70.85,70.67,70.69,145100.0,49.7458,49.7879,49.6614,49.6755,145100.0
2012-05-03 12:00:00,70.69,70.85,70.61,70.83,103700.0,49.6755,49.7879,49.6193,49.7739,103700.0
2012-05-03 12:30:00,70.84,70.96,70.81,70.88,151100.0,49.7809,49.8652,49.7598,49.809,151100.0
2012-05-03 13:00:00,70.88,70.98,70.83,70.94,175200.0,49.809,49.8793,49.7739,49.8512,175200.0
2012-05-03 13:30:00,70.93,70.94,70.51,70.85,261800.0,49.8441,49.8512,49.549,49.7879,261800.0
2012-05-03 14:00:00,70.85,70.91,70.83,70.84,132900.0,49.7879,49.8301,49.7739,49.7809,132900.0
2012-05-03 14:30:00,70.84,70.86,70.68,70.78,138900.0,49.7809,49.795,49.6685,49.7387,138900.0
2012-05-03 15:00:00,70.79,70.9,70.69,70.81,185500.0,49.7458,49.8231,49.6755,49.7598,185500.0
2012-05-03 15:30:00,70.81,70.97,70.7,70.91,538100.0,49.7598,49.8723,49.6825,49.8301,538100.0
2012-05-04 09:30:00,70.47,70.58,69.9,70.17,495200.0,49.5209,49.5982,49.1203,49.3101,495200.0
2012-05-04 10:00:00,70.16,70.31,70.01,70.17,349000.0,49.3031,49.4085,49.1976,49.3101,349000.0
2012-05-04 10:30:00,70.19,70.35,69.98,70.34,235600.0,49.3241,49.4366,49.1766,49.4295,235600.0
2012-05-04 11:00:00,70.34,70.34,69.93,70.16,226900.0,49.4295,49.4295,49.1414,49.3031,226900.0
2012-05-04 11:30:00,70.16,70.2,70.0,70.0,202700.0,49.3031,49.3312,49.1906,49.1906,202700.0
2012-05-04 12:00:00,70.0,70.28,69.99,70.12,184600.0,49.1906,49.3874,49.1836,49.2749,184600.0
2012-05-04 12:30:00,70.12,70.22,70.06,70.17,208700.0,49.2749,49.3452,49.2328,49.3101,208700.0
2012-05-04 13:00:00,70.17,70.19,69.83,69.91,171800.0,49.3101,49.3241,49.0712,49.1274,171800.0
2012-05-04 13:30:00,69.91,70.16,69.9,70.08,258500.0,49.1274,49.3031,49.1203,49.2468,258500.0
2012-05-04 14:00:00,70.08,70.08,69.99,70.05,180100.0,49.2468,49.2468,49.1836,49.2258,180100.0
2012-05-04 14:30:00,70.05,70.08,69.94,70.05,276200.0,49.2258,49.2468,49.1485,49.2258,276200.0
2012-05-04 15:00:00,70.05,70.16,70.02,70.11,240700.0,49.2258,49.3031,49.2047,49.2679,240700.0
2012-05-04 15:30:00,70.1,70.26,69.77,69.77,622600.0,49.2609,49.3733,49.029,49.029,622600.0
2012-05-07 09:30:00,69.42,69.99,69.27,69.68,527300.0,48.783,49.1836,48.6776,48.9657,527300.0
2012-05-07 10:00:00,69.69,69.91,69.54,69.54,372800.0,48.9728,49.1274,48.8674,48.8674,372800.0
2012-05-07 10:30:00,69.55,69.8,69.33,69.7,428700.0,48.8744,49.0501,48.7198,48.9798,428700.0
2012-05-07 11:00:00,69.7,69.78,69.57,69.58,297500.0,48.9798,49.036,48.8884,48.8955,297500.0
2012-05-07 11:30:00,69.59,69.65,69.56,69.6,164000.0,48.9025,48.9447,48.8814,48.9095,164000.0
2012-05-07 12:00:00,69.6,69.6,69.36,69.38,215400.0,48.9095,48.9095,48.7409,48.7549,215400.0
2012-05-07 12:30:00,69.39,69.64,69.34,69.64,256800.0,48.762,48.9376,48.7268,48.9376,256800.0
2012-05-07 13:00:00,69.64,69.73,69.54,69.64,188100.0,48.9376,49.0009,48.8674,48.9376,188100.0
2012-05-07 13:30:00,69.64,69.76,69.64,69.68,314300.0,48.9376,49.022,48.9376,48.9657,314300.0
2012-05-07 14:00:00,69.68,69.94,69.67,69.87,208600.0,48.9657,49.1485,48.9587,49.0993,208600.0
2012-05-07 14:30:00,69.88,69.91,69.79,69.84,136100.0,49.1063,49.1274,49.043,49.0782,136100.0
2012-05-07 15:00:00,69.84,69.98,69.83,69.94,223800.0,49.0782,49.1766,49.0712,49.1485,223800.0
2012-05-07 15:30:00,69.94,70.0,69.59,69.62,479000.0,49.1485,49.1906,48.9025,48.9236,479000.0
2012-05-08 09:30:00,69.34,70.0,69.25,69.85,339200.0,48.7268,49.1906,48.6636,49.0852,339200.0
2012-05-08 10:00:00,69.85,69.9,69.58,69.63,318200.0,49.0852,49.1203,48.8955,48.9306,318200.0
2012-05-08 10:30:00,69.63,69.69,69.51,69.62,301900.0,48.9306,48.9728,48.8463,48.9236,301900.0
2012-05-08 11:00:00,69.62,69.82,69.42,69.81,265500.0,48.9236,49.0641,48.783,49.0571,265500.0
2012-05-08 11:30:00,69.81,70.05,69.81,70.05,265200.0,49.0571,49.2258,49.0571,49.2258,265200.0
2012-05-08 12:00:00,70.04,70.1,69.97,70.02,342000.0,49.2187,49.2609,49.1695,49.2047,342000.0
2012-05-08 12:30:00,70.01,70.08,69.99,70.03,391400.0,49.1976,49.2468,49.1836,49.2117,391400.0
2012-05-08 13:00:00,70.03,70.06,69.98,70.04,313300.0,49.2117,49.2328,49.1766,49.2187,313300.0
2012-05-08 13:30:00,70.04,70.07,69.93,70.02,315500.0,49.2187,49.2398,49.1414,49.2047,315500.0
2012-05-08 14:00:00,70.02,70.04,69.91,70.0,194800.0,49.2047,49.2187,49.1274,49.1906,194800.0
2012-05-08 14:30:00,70.01,70.15,69.94,70.11,330400.0,49.1976,49.296,49.1485,49.2679,330400.0
2012-05-08 15:00:00,70.1,70.64,70.09,70.59,381800.0,49.2609,49.6404,49.2539,49.6052,381800.0
2012-05-08 15:30:00,70.58,70.78,70.46,70.72,609600.0,49.5982,49.7387,49.5139,49.6966,609600.0
2012-05-09 09:30:00,70.26,70.37,69.9,70.36,345700.0,49.3733,49.4506,49.1203,49.4436,345700.0
2012-05-09 10:00:00,70.36,70.56,69.74,69.8,519200.0,49.4436,49.5841,49.0079,49.0501,519200.0
2012-05-09 10:30:00,69.79,70.25,69.78,69.98,329000.0,49.043,49.3663,49.036,49.1766,329000.0
2012-05-09 11:00:00,69.97,70.18,69.88,70.15,168800.0,49.1695,49.3171,49.1063,49.296,168800.0
2012-05-09 11:30:00,70.15,70.33,70.12,70.21,139200.0,49.296,49.4225,49.2749,49.3382,139200.0
2012-05-09 12:00:00,70.21,70.23,69.99,69.99,156900.0,49.3382,49.3522,49.1836,49.1836,156900.0
2012-05-09 12:30:00,70.0,70.0,69.87,69.94,121100.0,49.1906,49.1906,49.0993,49.1485,121100.0
2012-05-09 13:00:00,69.93,70.04,69.74,69.92,162400.0,49.1414,49.2187,49.0079,49.1344,162400.0
2012-05-09 13:30:00,69.94,70.25,69.88,70.03,219700.0,49.1485,49.3663,49.1063,49.2117,219700.0
2012-05-09 14:00:00,70.04,70.16,69.96,70.16,212400.0,49.2187,49.3031,49.1625,49.3031,212400.0
2012-05-09 14:30:00,70.17,70.21,69.88,69.89,339300.0,49.3101,49.3382,49.1063,49.1133,339300.0
2012-05-09 15:00:00,69.89,69.91,69.72,69.74,211600.0,49.1133,49.1274,48.9939,49.0079,211600.0
2012-05-09 15:30:00,69.75,69.98,69.57,69.62,718700.0,49.0149,49.1766,48.8884,48.9236,718700.0
2012-05-10 09:30:00,70.05,70.18,69.9,69.92,335600.0,49.2258,49.3171,49.1203,49.1344,335600.0
2012-05-10 10:00:00,69.94,70.04,69.69,69.81,199300.0,49.1485,49.2187,48.9728,49.0571,199300.0
2012-05-10 10:30:00,69.82,70.03,69.69,69.9,142300.0,49.0641,49.2117,48.9728,49.1203,142300.0
2012-05-10 11:00:00,69.89,70.09,69.87,70.08,114900.0,49.1133,49.2539,49.0993,49.2468,114900.0
2012-05-10 11:30:00,70.08,70.09,69.97,69.99,297700.0,49.2468,49.2539,49.1695,49.1836,297700.0
2012-05-10 12:00:00,69.99,70.03,69.93,69.99,141400.0,49.1836,49.2117,49.1414,49.1836,141400.0
2012-05-10 12:30:00,69.98,70.02,69.95,70.01,146700.0,49.1766,49.2047,49.1555,49.1976,146700.0
2012-05-10 13:00:00,70.02,70.11,69.97,69.98,273100.0,49.2047,49.2679,49.1695,49.1766,273100.0
2012-05-10 13:30:00,69.99,70.03,69.82,69.85,135700.0,49.1836,49.2117,49.0641,49.0852,135700.0
2012-05-10 14:00:00,69.86,70.0,69.85,69.99,150300.0,49.0922,49.1906,49.0852,49.1836,150300.0
2012-05-10 14:30:00,70.0,70.1,69.96,70.08,236700.0,49.1906,49.2609,49.1625,49.2468,236700.0
2012-05-10 15:00:00,70.08,70.23,70.08,70.14,310400.0,49.2468,49.3522,49.2468,49.289,310400.0
2012-05-10 15:30:00,70.13,70.18,69.88,70.09,568600.0,49.282,49.3171,49.1063,49.2539,568600.0
2012-05-11 09:30:00,70.14,70.48,69.92,70.45,588100.0,49.289,49.5279,49.1344,49.5068,588100.0
2012-05-11 10:00:00,70.44,70.85,70.44,70.81,429200.0,49.4998,49.7879,49.4998,49.7598,429200.0
2012-05-11 10:30:00,70.83,70.99,70.75,70.99,230400.0,49.7739,49.8863,49.7177,49.8863,230400.0
2012-05-11 11:00:00,70.99,71.04,70.9,71.02,329400.0,49.8863,49.9214,49.8231,49.9074,329400.0
2012-05-11 11:30:00,71.04,71.13,70.95,71.1,181500.0,49.9214,49.9847,49.8582,49.9636,181500.0
2012-05-11 12:00:00,71.1,71.13,70.98,71.01,166500.0,49.9636,49.9847,49.8793,49.9004,166500.0
2012-05-11 12:30:00,71.01,71.06,70.96,71.0,143200.0,49.9004,49.9355,49.8652,49.8933,143200.0
2012-05-11 13:00:00,71.0,71.03,70.85,71.01,236300.0,49.8933,49.9144,49.7879,49.9004,236300.0
2012-05-11 13:30:00,71.0,71.07,70.86,70.92,162700.0,49.8933,49.9425,49.795,49.8371,162700.0
2012-05-11 14:00:00,70.91,71.0,70.85,70.92,383100.0,49.8301,49.8933,49.7879,49.8371,383100.0
2012-05-11 14:30:00,70.92,70.98,70.85,70.89,273700.0,49.8371,49.8793,49.7879,49.816,273700.0
2012-05-11 15:00:00,70.89,70.9,70.65,70.88,257900.0,49.816,49.8231,49.6474,49.809,257900.0
2012-05-11 15:30:00,70.86,70.92,70.75,70.79,926100.0,49.795,49.8371,49.7177,49.7458,926100.0
2012-05-14 09:30:00,69.87,70.12,69.79,69.92,338500.0,49.3511,49.5276,49.2945,49.3864,338500.0
2012-05-14 10:00:00,69.92,69.99,69.6,69.62,294200.0,49.3864,49.4358,49.1603,49.1745,294200.0
2012-05-14 10:30:00,69.61,70.12,69.58,70.08,207400.0,49.1674,49.5276,49.1462,49.4994,207400.0
2012-05-14 11:00:00,70.07,70.56,70.06,70.45,302700.0,49.4923,49.8384,49.4853,49.7607,302700.0
2012-05-14 11:30:00,70.45,70.53,70.37,70.53,195400.0,49.7607,49.8172,49.7042,49.8172,195400.0
2012-05-14 12:00:00,70.54,70.71,70.5,70.64,170500.0,49.8243,49.9444,49.796,49.8949,170500.0
2012-05-14 12:30:00,70.65,70.65,70.42,70.49,248100.0,49.902,49.902,49.7395,49.789,248100.0
2012-05-14 13:00:00,70.49,70.56,70.36,70.42,173800.0,49.789,49.8384,49.6972,49.7395,173800.0
2012-05-14 13:30:00,70.42,70.63,70.42,70.6,215200.0,49.7395,49.8879,49.7395,49.8667,215200.0
2012-05-14 14:00:00,70.6,70.7,70.5,70.59,151300.0,49.8667,49.9373,49.796,49.8596,151300.0
2012-05-14 14:30:00,70.58,70.59,70.33,70.36,229900.0,49.8525,49.8596,49.676,49.6972,229900.0
2012-05-14 15:00:00,70.37,70.4,70.23,70.26,290100.0,49.7042,49.7254,49.6053,49.6265,290100.0
2012-05-14 15:30:00,70.27,70.32,70.16,70.19,622500.0,49.6336,49.6689,49.5559,49.5771,622500.0
2012-05-15 09:30:00,70.02,70.48,70.0,70.26,313700.0,49.457,49.7819,49.4429,49.6265,313700.0
2012-05-15 10:00:00,70.29,70.47,70.21,70.42,275400.0,49.6477,49.7748,49.5912,49.7395,275400.0
2012-05-15 10:30:00,70.42,70.43,70.23,70.29,269000.0,49.7395,49.7466,49.6053,49.6477,269000.0
2012-05-15 11:00:00,70.3,70.3,70.2,70.24,222800.0,49.6548,49.6548,49.5841,49.6124,222800.0
2012-05-15 11:30:00,70.25,70.52,70.24,70.51,259500.0,49.6195,49.8102,49.6124,49.8031,259500.0
2012-05-15 12:00:00,70.52,70.72,70.51,70.61,189600.0,49.8102,49.9514,49.8031,49.8737,189600.0
2012-05-15 12:30:00,70.61,70.65,70.53,70.55,90100.0,49.8737,49.902,49.8172,49.8314,90100.0
2012-05-15 13:00:00,70.55,70.61,70.53,70.58,95400.0,49.8314,49.8737,49.8172,49.8525,95400.0
2012-05-15 13:30:00,70.57,70.59,70.34,70.46,172600.0,49.8455,49.8596,49.683,49.7678,172600.0
2012-05-15 14:00:00,70.47,70.62,70.42,70.61,171300.0,49.7748,49.8808,49.7395,49.8737,171300.0
2012-05-15 14:30:00,70.62,70.69,70.57,70.65,174800.0,49.8808,49.9302,49.8455,49.902,174800.0
2012-05-15 15:00:00,70.65,70.65,70.21,70.41,418300.0,49.902,49.902,49.5912,49.7325,418300.0
2012-05-15 15:30:00,70.42,70.77,70.42,70.69,710200.0,49.7395,49.9867,49.7395,49.9302,710200.0
2012-05-16 09:30:00,71.0,71.15,70.52,71.1,328600.0,50.1492,50.2552,49.8102,50.2198,328600.0
2012-05-16 10:00:00,71.1,71.15,70.78,71.0,189800.0,50.2198,50.2552,49.9938,50.1492,189800.0
2012-05-16 10:30:00,71.0,71.16,70.93,70.96,151800.0,50.1492,50.2622,50.0998,50.1209,151800.0
2012-05-16 11:00:00,70.95,70.96,70.67,70.74,165400.0,50.1139,50.1209,49.9161,49.9656,165400.0
2012-05-16 11:30:00,70.75,70.96,70.61,70.93,150000.0,49.9726,50.1209,49.8737,50.0998,150000.0
2012-05-16 12:00:00,70.94,70.97,70.82,70.92,136700.0,50.1068,50.128,50.0221,50.0927,136700.0
2012-05-16 12:30:00,70.9,71.04,70.87,70.9,135700.0,50.0786,50.1775,50.0574,50.0786,135700.0
2012-05-16 13:00:00,70.91,71.1,70.9,70.99,88000.0,50.0856,50.2198,50.0786,50.1421,88000.0
2012-05-16 13:30:00,70.99,70.99,70.82,70.92,170100.0,50.1421,50.1421,50.0221,50.0927,170100.0
2012-05-16 14:00:00,70.92,71.03,70.84,70.93,177800.0,50.0927,50.1704,50.0362,50.0998,177800.0
2012-05-16 14:30:00,70.93,71.18,70.78,71.03,252100.0,50.0998,50.2763,49.9938,50.1704,252100.0
2012-05-16 15:00:00,71.03,71.05,70.9,70.97,300400.0,50.1704,50.1845,50.0786,50.128,300400.0
2012-05-16 15:30:00,70.98,71.1,70.93,70.98,634500.0,50.1351,50.2198,50.0998,50.1351,634500.0
2012-05-17 09:30:00,71.07,71.09,70.54,70.91,396800.0,50.1986,50.2128,49.8243,50.0856,396800.0
2012-05-17 10:00:00,70.91,70.96,70.49,70.9,274700.0,50.0856,50.1209,49.789,50.0786,274700.0
2012-05-17 10:30:00,70.88,71.05,70.76,71.0,422800.0,50.0644,50.1845,49.9797,50.1492,422800.0
2012-05-17 11:00:00,71.02,71.05,70.83,70.86,397100.0,50.1633,50.1845,50.0291,50.0503,397100.0
2012-05-17 11:30:00,70.86,71.01,70.75,70.95,309200.0,50.0503,50.1563,49.9726,50.1139,309200.0
2012-05-17 12:00:00,70.95,71.04,70.85,70.95,236700.0,50.1139,50.1775,50.0433,50.1139,236700.0
2012-05-17 12:30:00,70.95,71.08,70.93,70.97,148700.0,50.1139,50.2057,50.0998,50.128,148700.0
2012-05-17 13:00:00,70.97,71.18,70.96,71.08,214100.0,50.128,50.2763,50.1209,50.2057,214100.0
2012-05-17 13:30:00,71.08,71.09,70.82,70.99,304100.0,50.2057,50.2128,50.0221,50.1421,304100.0
2012-05-17 14:00:00,70.99,71.0,70.86,70.91,177900.0,50.1421,50.1492,50.0503,50.0856,177900.0
2012-05-17 14:30:00,70.9,70.93,70.75,70.86,183700.0,50.0786,50.0998,49.9726,50.0503,183700.0
2012-05-17 15:00:00,70.85,70.91,70.77,70.88,201300.0,50.0433,50.0856,49.9867,50.0644,201300.0
2012-05-17 15:30:00,70.87,70.88,70.53,70.53,897000.0,50.0574,50.0644,49.8172,49.8172,897000.0
2012-05-18 09:30:00,70.7,70.7,69.45,69.48,1434400.0,49.9373,49.9373,49.0544,49.0756,1434400.0
2012-05-18 10:00:00,69.48,69.5,69.25,69.35,454200.0,49.0756,49.0897,48.9131,48.9838,454200.0
2012-05-18 10:30:00,69.35,69.36,69.13,69.24,248100.0,48.9838,48.9908,48.8284,48.9061,248100.0
2012-05-18 11:00:00,69.25,69.28,68.68,69.13,327700.0,48.9131,48.9343,48.5105,48.8284,327700.0
2012-05-18 11:30:00,69.13,69.19,68.53,68.86,306200.0,48.8284,48.8708,48.4046,48.6377,306200.0
2012-05-18 12:00:00,68.89,69.38,68.89,69.3,271900.0,48.6589,49.005,48.6589,48.9484,271900.0
2012-05-18 12:30:00,69.29,69.31,69.18,69.25,304200.0,48.9414,48.9555,48.8637,48.9131,304200.0
2012-05-18 13:00:00,69.25,69.41,69.21,69.36,314800.0,48.9131,49.0261,48.8849,48.9908,314800.0
2012-05-18 13:30:00,69.36,69.37,69.26,69.27,176300.0,48.9908,48.9979,48.9202,48.9273,176300.0
2012-05-18 14:00:00,69.26,69.28,69.13,69.27,215500.0,48.9202,48.9343,48.8284,48.9273,215500.0
2012-05-18 14:30:00,69.27,69.27,68.99,69.14,159200.0,48.9273,48.9273,48.7295,48.8354,159200.0
2012-05-18 15:00:00,69.13,69.33,69.04,69.14,287000.0,48.8284,48.9696,48.7648,48.8354,287000.0
2012-05-18 15:30:00,69.14,69.24,68.99,69.17,681400.0,48.8354,48.9061,48.7295,48.8566,681400.0
2012-05-21 09:30:00,69.11,69.42,69.05,69.33,592000.0,48.8142,49.0332,48.7719,48.9696,592000.0
2012-05-21 10:00:00,69.34,69.51,69.2,69.32,312300.0,48.9767,49.0968,48.8778,48.9626,312300.0
2012-05-21 10:30:00,69.34,69.48,69.33,69.4,265000.0,48.9767,49.0756,48.9696,49.0191,265000.0
2012-05-21 11:00:00,69.39,69.46,69.3,69.33,192100.0,49.012,49.0615,48.9484,48.9696,192100.0
2012-05-21 11:30:00,69.34,69.39,69.25,69.33,153700.0,48.9767,49.012,48.9131,48.9696,153700.0
2012-05-21 12:00:00,69.34,69.49,69.26,69.39,148700.0,48.9767,49.0826,48.9202,49.012,148700.0
2012-05-21 12:30:00,69.39,69.44,69.3,69.43,313500.0,49.012,49.0473,48.9484,49.0403,313500.0
2012-05-21 13:00:00,69.43,69.51,69.37,69.44,83700.0,49.0403,49.0968,48.9979,49.0473,83700.0
2012-05-21 13:30:00,69.44,69.5,69.37,69.44,185000.0,49.0473,49.0897,48.9979,49.0473,185000.0
2012-05-21 14:00:00,69.46,69.48,69.36,69.38,278900.0,49.0615,49.0756,48.9908,49.005,278900.0
2012-05-21 14:30:00,69.39,69.44,69.28,69.42,135300.0,49.012,49.0473,48.9343,49.0332,135300.0
2012-05-21 15:00:00,69.42,69.47,69.36,69.43,182800.0,49.0332,49.0685,48.9908,49.0403,182800.0
2012-05-21 15:30:00,69.44,69.44,69.31,69.35,683700.0,49.0473,49.0473,48.9555,48.9838,683700.0
2012-05-22 09:30:00,69.24,69.41,69.15,69.22,489600.0,48.9061,49.0261,48.8425,48.8919,489600.0
2012-05-22 10:00:00,69.22,69.72,69.22,69.31,360000.0,48.8919,49.2451,48.8919,48.9555,360000.0
2012-05-22 10:30:00,69.31,69.39,69.16,69.21,483400.0,48.9555,49.012,48.8496,48.8849,483400.0
2012-05-22 11:00:00,69.2,69.29,69.1,69.17,479900.0,48.8778,48.9414,48.8072,48.8566,479900.0
2012-05-22 11:30:00,69.18,69.33,69.17,69.31,239700.0,48.8637,48.9696,48.8566,48.9555,239700.0
2012-05-22 12:00:00,69.31,69.34,69.22,69.29,267200.0,48.9555,48.9767,48.8919,48.9414,267200.0
2012-05-22 12:30:00,69.29,69.33,69.26,69.31,316800.0,48.9414,48.9696,48.9202,48.9555,316800.0
2012-05-22 13:00:00,69.31,69.49,69.3,69.48,211200.0,48.9555,49.0826,48.9484,49.0756,211200.0
2012-05-22 13:30:00,69.48,69.5,69.28,69.32,151200.0,49.0756,49.0897,48.9343,48.9626,151200.0
2012-05-22 14:00:00,69.33,69.37,69.28,69.35,207000.0,48.9696,48.9979,48.9343,48.9838,207000.0
2012-05-22 14:30:00,69.35,69.43,69.24,69.27,267300.0,48.9838,49.0403,48.9061,48.9273,267300.0
2012-05-22 15:00:00,69.27,69.28,69.17,69.17,309700.0,48.9273,48.9343,48.8566,48.8566,309700.0
2012-05-22 15:30:00,69.16,69.19,68.84,68.91,928900.0,48.8496,48.8708,48.6235,48.673,928900.0
2012-05-23 09:30:00,68.82,69.21,68.7,68.93,501300.0,48.6094,48.8849,48.5247,48.6871,501300.0
2012-05-23 10:00:00,68.96,69.05,68.43,68.57,208400.0,48.7083,48.7719,48.3339,48.4328,208400.0
2012-05-23 10:30:00,68.57,68.63,68.05,68.33,324900.0,48.4328,48.4752,48.0655,48.2633,324900.0
2012-05-23 11:00:00,68.33,68.34,68.16,68.2,208400.0,48.2633,48.2704,48.1432,48.1715,208400.0
2012-05-23 11:30:00,68.21,68.23,67.99,68.07,320500.0,48.1786,48.1927,48.0232,48.0797,320500.0
2012-05-23 12:00:00,68.06,68.1,68.02,68.03,320600.0,48.0726,48.1009,48.0443,48.0514,320600.0
2012-05-23 12:30:00,68.03,68.08,68.01,68.07,265000.0,48.0514,48.0867,48.0373,48.0797,265000.0
2012-05-23 13:00:00,68.07,68.19,68.06,68.18,241800.0,48.0797,48.1644,48.0726,48.1574,241800.0
2012-05-23 13:30:00,68.19,68.3,68.16,68.27,188700.0,48.1644,48.2421,48.1432,48.2209,188700.0
2012-05-23 14:00:00,68.27,68.28,68.04,68.04,218900.0,48.2209,48.228,48.0585,48.0585,218900.0
2012-05-23 14:30:00,68.05,68.27,68.04,68.18,250200.0,48.0655,48.2209,48.0585,48.1574,250200.0
2012-05-23 15:00:00,68.19,68.33,68.1,68.28,433100.0,48.1644,48.2633,48.1009,48.228,433100.0
2012-05-23 15:30:00,68.28,68.51,68.28,68.36,545800.0,48.228,48.3904,48.228,48.2845,545800.0
2012-05-24 09:30:00,68.53,68.64,68.31,68.5,389000.0,48.4046,48.4823,48.2492,48.3834,389000.0
2012-05-24 10:00:00,68.51,68.88,68.45,68.84,291900.0,48.3904,48.6518,48.3481,48.6235,291900.0
2012-05-24 10:30:00,68.85,69.14,68.83,68.99,235000.0,48.6306,48.8354,48.6165,48.7295,235000.0
2012-05-24 11:00:00,69.0,69.07,68.89,68.9,183000.0,48.7365,48.786,48.6589,48.6659,183000.0
2012-05-24 11:30:00,68.9,68.91,68.76,68.78,169500.0,48.6659,48.673,48.567,48.5812,169500.0
2012-05-24 12:00:00,68.8,68.8,68.6,68.69,154600.0,48.5953,48.5953,48.454,48.5176,154600.0
2012-05-24 12:30:00,68.7,68.87,68.67,68.8,90000.0,48.5247,48.6447,48.5035,48.5953,90000.0
2012-05-24 13:00:00,68.81,68.96,68.7,68.75,119900.0,48.6023,48.7083,48.5247,48.56,119900.0
2012-05-24 13:30:00,68.74,68.92,68.6,68.67,140700.0,48.5529,48.68,48.454,48.5035,140700.0
2012-05-24 14:00:00,68.59,68.91,68.59,68.89,120800.0,48.447,48.673,48.447,48.6589,120800.0
2012-05-24 14:30:00,68.89,68.93,68.56,68.6,199900.0,48.6589,48.6871,48.4258,48.454,199900.0
2012-05-24 15:00:00,68.61,69.03,68.6,68.96,207500.0,48.4611,48.7577,48.454,48.7083,207500.0
2012-05-24 15:30:00,68.96,69.1,68.84,69.09,562100.0,48.7083,48.8072,48.6235,48.8001,562100.0
2012-05-25 09:30:00,69.14,69.14,68.8,68.97,282300.0,48.8354,48.8354,48.5953,48.7154,282300.0
2012-05-25 10:00:00,68.97,69.06,68.81,69.0,378800.0,48.7154,48.7789,48.6023,48.7365,378800.0
2012-05-25 10:30:00,69.0,69.16,68.9,68.94,208600.0,48.7365,48.8496,48.6659,48.6942,208600.0
2012-05-25 11:00:00,68.95,69.15,68.95,69.09,233900.0,48.7012,48.8425,48.7012,48.8001,233900.0
2012-05-25 11:30:00,69.09,69.2,69.0,69.15,148900.0,48.8001,48.8778,48.7365,48.8425,148900.0
2012-05-25 12:00:00,69.15,69.17,69.02,69.02,91800.0,48.8425,48.8566,48.7507,48.7507,91800.0
2012-05-25 12:30:00,69.02,69.15,69.02,69.06,90500.0,48.7507,48.8425,48.7507,48.7789,90500.0
2012-05-25 13:00:00,69.04,69.09,69.0,69.04,35300.0,48.7648,48.8001,48.7365,48.7648,35300.0
2012-05-25 13:30:00,69.04,69.1,69.01,69.01,61100.0,48.7648,48.8072,48.7436,48.7436,61100.0
2012-05-25 14:00:00,69.02,69.12,69.01,69.09,105500.0,48.7507,48.8213,48.7436,48.8001,105500.0
2012-05-25 14:30:00,69.08,69.11,69.0,69.08,118300.0,48.7931,48.8142,48.7365,48.7931,118300.0
2012-05-25 15:00:00,69.08,69.13,68.94,69.03,263500.0,48.7931,48.8284,48.6942,48.7577,263500.0
2012-05-25 15:30:00,69.03,69.1,68.99,69.02,313300.0,48.7577,48.8072,48.7295,48.7507,313300.0
2012-05-29 09:30:00,69.3,69.38,68.75,69.24,392500.0,48.9484,49.005,48.56,48.9061,392500.0
2012-05-29 10:00:00,69.23,69.32,69.05,69.3,356900.0,48.899,48.9626,48.7719,48.9484,356900.0
2012-05-29 10:30:00,69.29,69.37,69.13,69.2,154900.0,48.9414,48.9979,48.8284,48.8778,154900.0
2012-05-29 11:00:00,69.19,69.29,69.15,69.28,150600.0,48.8708,48.9414,48.8425,48.9343,150600.0
2012-05-29 11:30:00,69.28,69.31,68.92,68.96,296100.0,48.9343,48.9555,48.68,48.7083,296100.0
2012-05-29 12:00:00,68.96,69.06,68.8,69.05,165500.0,48.7083,48.7789,48.5953,48.7719,165500.0
2012-05-29 12:30:00,69.05,69.29,68.94,69.2,128700.0,48.7719,48.9414,48.6942,48.8778,128700.0
2012-05-29 13:00:00,69.2,69.29,69.15,69.16,258100.0,48.8778,48.9414,48.8425,48.8496,258100.0
2012-05-29 13:30:00,69.16,69.24,69.09,69.21,164600.0,48.8496,48.9061,48.8001,48.8849,164600.0
2012-05-29 14:00:00,69.21,69.32,69.2,69.31,197800.0,48.8849,48.9626,48.8778,48.9555,197800.0
2012-05-29 14:30:00,69.31,69.32,69.18,69.27,314300.0,48.9555,48.9626,48.8637,48.9273,314300.0
2012-05-29 15:00:00,69.27,69.31,69.19,69.24,233800.0,48.9273,48.9555,48.8708,48.9061,233800.0
2012-05-29 15:30:00,69.24,69.36,69.16,69.28,699600.0,48.9061,48.9908,48.8496,48.9343,699600.0
2012-05-30 09:30:00,68.93,69.5,68.84,69.41,340700.0,48.6871,49.0897,48.6235,49.0261,340700.0
2012-05-30 10:00:00,69.48,69.93,69.35,69.92,460100.0,49.0756,49.3934,48.9838,49.3864,460100.0
2012-05-30 10:30:00,69.9,70.03,69.56,69.64,330600.0,49.3722,49.4641,49.1321,49.1886,330600.0
2012-05-30 11:00:00,69.65,69.94,69.6,69.94,153700.0,49.1957,49.4005,49.1603,49.4005,153700.0
2012-05-30 11:30:00,69.93,69.93,69.73,69.79,244500.0,49.3934,49.3934,49.2522,49.2945,244500.0
2012-05-30 12:00:00,69.8,69.83,69.57,69.63,118600.0,49.3016,49.3228,49.1392,49.1815,118600.0
2012-05-30 12:30:00,69.63,69.67,69.45,69.58,239900.0,49.1815,49.2098,49.0544,49.1462,239900.0
2012-05-30 13:00:00,69.58,69.65,69.53,69.63,125300.0,49.1462,49.1957,49.1109,49.1815,125300.0
2012-05-30 13:30:00,69.65,69.81,69.6,69.81,148400.0,49.1957,49.3087,49.1603,49.3087,148400.0
2012-05-30 14:00:00,69.82,69.89,69.73,69.79,141800.0,49.3157,49.3652,49.2522,49.2945,141800.0
2012-05-30 14:30:00,69.8,69.82,69.69,69.71,114900.0,49.3016,49.3157,49.2239,49.238,114900.0
2012-05-30 15:00:00,69.71,69.79,69.48,69.72,293500.0,49.238,49.2945,49.0756,49.2451,293500.0
2012-05-30 15:30:00,69.72,69.78,69.59,69.59,447000.0,49.2451,49.2875,49.1533,49.1533,447000.0
2012-05-31 09:30:00,69.52,69.65,69.19,69.23,281600.0,49.1038,49.1957,48.8708,48.899,281600.0
2012-05-31 10:00:00,69.22,69.38,69.0,69.3,335300.0,48.8919,49.005,48.7365,48.9484,335300.0
2012-05-31 10:30:00,69.3,69.44,69.19,69.31,275400.0,48.9484,49.0473,48.8708,48.9555,275400.0
2012-05-31 11:00:00,69.31,69.4,69.12,69.39,253800.0,48.9555,49.0191,48.8213,49.012,253800.0
2012-05-31 11:30:00,69.39,69.57,69.32,69.47,205500.0,49.012,49.1392,48.9626,49.0685,205500.0
2012-05-31 12:00:00,69.48,69.8,69.47,69.75,199300.0,49.0756,49.3016,49.0685,49.2663,199300.0
2012-05-31 12:30:00,69.75,69.78,69.57,69.59,193300.0,49.2663,49.2875,49.1392,49.1533,193300.0
2012-05-31 13:00:00,69.59,69.93,69.59,69.82,232800.0,49.1533,49.3934,49.1533,49.3157,232800.0
2012-05-31 13:30:00,69.82,69.84,69.69,69.72,208000.0,49.3157,49.3299,49.2239,49.2451,208000.0
2012-05-31 14:00:00,69.72,69.83,69.68,69.74,229500.0,49.2451,49.3228,49.2169,49.2592,229500.0
2012-05-31 14:30:00,69.73,69.84,69.64,69.84,212200.0,49.2522,49.3299,49.1886,49.3299,212200.0
2012-05-31 15:00:00,69.85,69.93,69.72,69.89,405600.0,49.3369,49.3934,49.2451,49.3652,405600.0
2012-05-31 15:30:00,69.89,70.0,69.49,69.52,667900.0,49.3652,49.4429,49.0826,49.1038,667900.0
2012-06-01 09:30:00,69.01,69.55,68.44,68.54,426600.0,48.7436,49.125,48.341,48.4116,426600.0
2012-06-01 10:00:00,68.54,68.74,68.25,68.26,383700.0,48.4116,48.5529,48.2068,48.2139,383700.0
2012-06-01 10:30:00,68.26,68.26,68.0,68.0,369600.0,48.2139,48.2139,48.0302,48.0302,369600.0
2012-06-01 11:00:00,68.01,68.04,67.61,67.94,505200.0,48.0373,48.0585,47.7548,47.9878,505200.0
2012-06-01 11:30:00,67.95,68.03,67.84,68.01,179400.0,47.9949,48.0514,47.9172,48.0373,179400.0
2012-06-01 12:00:00,68.0,68.07,67.86,67.88,136000.0,48.0302,48.0797,47.9313,47.9455,136000.0
2012-06-01 12:30:00,67.87,67.91,67.75,67.78,178900.0,47.9384,47.9667,47.8536,47.8748,178900.0
2012-06-01 13:00:00,67.78,67.9,67.74,67.8,180000.0,47.8748,47.9596,47.8466,47.889,180000.0
2012-06-01 13:30:00,67.8,67.87,67.71,67.84,151100.0,47.889,47.9384,47.8254,47.9172,151100.0
2012-06-01 14:00:00,67.86,67.89,67.71,67.8,145100.0,47.9313,47.9525,47.8254,47.889,145100.0
2012-06-01 14:30:00,67.78,67.96,67.69,67.76,198900.0,47.8748,48.002,47.8113,47.8607,198900.0
2012-06-01 15:00:00,67.76,67.91,67.74,67.86,306900.0,47.8607,47.9667,47.8466,47.9313,306900.0
2012-06-01 15:30:00,67.86,68.0,67.74,67.75,582100.0,47.9313,48.0302,47.8466,47.8536,582100.0
2012-06-04 09:30:00,67.77,68.6,67.77,68.08,402900.0,47.8678,48.454,47.8678,48.0867,402900.0
2012-06-04 10:00:00,68.08,68.68,67.97,68.6,343800.0,48.0867,48.5105,48.009,48.454,343800.0
2012-06-04 10:30:00,68.61,68.93,68.54,68.61,289300.0,48.4611,48.6871,48.4116,48.4611,289300.0
2012-06-04 11:00:00,68.6,68.61,68.34,68.36,187800.0,48.454,48.4611,48.2704,48.2845,187800.0
2012-06-04 11:30:00,68.36,68.5,68.24,68.47,198400.0,48.2845,48.3834,48.1997,48.3622,198400.0
2012-06-04 12:00:00,68.46,68.51,68.13,68.21,322000.0,48.3551,48.3904,48.122,48.1786,322000.0
2012-06-04 12:30:00,68.19,68.46,68.11,68.44,205300.0,48.1644,48.3551,48.1079,48.341,205300.0
2012-06-04 13:00:00,68.46,68.54,68.24,68.26,215600.0,48.3551,48.4116,48.1997,48.2139,215600.0
2012-06-04 13:30:00,68.27,68.63,68.27,68.56,199000.0,48.2209,48.4752,48.2209,48.4258,199000.0
2012-06-04 14:00:00,68.54,68.7,68.45,68.65,225000.0,48.4116,48.5247,48.3481,48.4893,225000.0
2012-06-04 14:30:00,68.65,68.74,68.37,68.37,332300.0,48.4893,48.5529,48.2916,48.2916,332300.0
2012-06-04 15:00:00,68.38,68.6,68.37,68.57,305200.0,48.2986,48.454,48.2916,48.4328,305200.0
2012-06-04 15:30:00,68.57,68.76,68.41,68.68,705000.0,48.4328,48.567,48.3198,48.5105,705000.0
2012-06-05 09:30:00,68.41,68.6,67.95,67.96,229900.0,48.3198,48.454,47.9949,48.002,229900.0
2012-06-05 10:00:00,67.96,68.4,67.9,68.24,318100.0,48.002,48.3128,47.9596,48.1997,318100.0
2012-06-05 10:30:00,68.24,68.24,67.8,67.91,291900.0,48.1997,48.1997,47.889,47.9667,291900.0
2012-06-05 11:00:00,67.9,68.16,67.81,68.09,216600.0,47.9596,48.1432,47.896,48.0938,216600.0
2012-06-05 11:30:00,68.09,68.23,67.98,68.01,190500.0,48.0938,48.1927,48.0161,48.0373,190500.0
2012-06-05 12:00:00,68.01,68.17,68.0,68.12,116600.0,48.0373,48.1503,48.0302,48.115,116600.0
2012-06-05 12:30:00,68.13,68.26,68.05,68.12,229000.0,48.122,48.2139,48.0655,48.115,229000.0
2012-06-05 13:00:00,68.12,68.2,68.03,68.17,128900.0,48.115,48.1715,48.0514,48.1503,128900.0
2012-06-05 13:30:00,68.17,68.3,68.11,68.2,167800.0,48.1503,48.2421,48.1079,48.1715,167800.0
2012-06-05 14:00:00,68.2,68.45,68.17,68.44,168400.0,48.1715,48.3481,48.1503,48.341,168400.0
2012-06-05 14:30:00,68.43,68.56,68.28,68.54,161700.0,48.3339,48.4258,48.228,48.4116,161700.0
2012-06-05 15:00:00,68.54,68.61,68.46,68.47,206100.0,48.4116,48.4611,48.3551,48.3622,206100.0
2012-06-05 15:30:00,68.48,68.62,68.43,68.44,380000.0,48.3693,48.4681,48.3339,48.341,380000.0
2012-06-06 09:30:00,68.82,69.16,68.61,69.13,286600.0,48.6094,48.8496,48.4611,48.8284,286600.0
2012-06-06 10:00:00,69.14,69.29,68.96,69.05,193300.0,48.8354,48.9414,48.7083,48.7719,193300.0
2012-06-06 10:30:00,69.05,69.33,69.03,69.28,177800.0,48.7719,48.9696,48.7577,48.9343,177800.0
2012-06-06 11:00:00,69.28,69.48,69.17,69.46,183800.0,48.9343,49.0756,48.8566,49.0615,183800.0
2012-06-06 11:30:00,69.47,69.58,69.44,69.46,140900.0,49.0685,49.1462,49.0473,49.0615,140900.0
2012-06-06 12:00:00,69.45,69.54,69.44,69.49,104600.0,49.0544,49.118,49.0473,49.0826,104600.0
2012-06-06 12:30:00,69.5,69.65,69.5,69.63,111800.0,49.0897,49.1957,49.0897,49.1815,111800.0
2012-06-06 13:00:00,69.64,69.86,69.63,69.84,197700.0,49.1886,49.344,49.1815,49.3299,197700.0
2012-06-06 13:30:00,69.83,69.86,69.75,69.75,159800.0,49.3228,49.344,49.2663,49.2663,159800.0
2012-06-06 14:00:00,69.75,69.85,69.72,69.82,248000.0,49.2663,49.3369,49.2451,49.3157,248000.0
2012-06-06 14:30:00,69.82,69.95,69.81,69.92,200900.0,49.3157,49.4076,49.3087,49.3864,200900.0
2012-06-06 15:00:00,69.92,70.08,69.88,69.88,469800.0,49.3864,49.4994,49.3581,49.3581,469800.0
2012-06-06 15:30:00,69.88,69.99,69.3,69.97,720700.0,49.3581,49.4358,48.9484,49.4217,720700.0
2012-06-07 09:30:00,70.61,70.61,69.98,70.39,294000.0,49.8737,49.8737,49.4287,49.7183,294000.0
2012-06-07 10:00:00,70.37,70.87,70.22,70.8,346600.0,49.7042,50.0574,49.5983,50.0079,346600.0
2012-06-07 10:30:00,70.8,70.85,70.49,70.77,249200.0,50.0079,50.0433,49.789,49.9867,249200.0
2012-06-07 11:00:00,70.77,70.85,70.52,70.52,186300.0,49.9867,50.0433,49.8102,49.8102,186300.0
2012-06-07 11:30:00,70.52,70.6,70.42,70.47,121800.0,49.8102,49.8667,49.7395,49.7748,121800.0
2012-06-07 12:00:00,70.45,70.62,70.32,70.38,242800.0,49.7607,49.8808,49.6689,49.7113,242800.0
2012-06-07 12:30:00,70.39,70.39,70.21,70.25,281200.0,49.7183,49.7183,49.5912,49.6195,281200.0
2012-06-07 13:00:00,70.24,70.25,70.11,70.18,206700.0,49.6124,49.6195,49.5206,49.57,206700.0
2012-06-07 13:30:00,70.18,70.19,69.84,69.84,271900.0,49.57,49.5771,49.3299,49.3299,271900.0
2012-06-07 14:00:00,69.84,69.85,69.71,69.73,244200.0,49.3299,49.3369,49.238,49.2522,244200.0
2012-06-07 14:30:00,69.73,69.73,69.51,69.55,257000.0,49.2522,49.2522,49.0968,49.125,257000.0
2012-06-07 15:00:00,69.55,69.56,69.26,69.33,419400.0,49.125,49.1321,48.9202,48.9696,419400.0
2012-06-07 15:30:00,69.33,69.36,69.09,69.13,860900.0,48.9696,48.9908,48.8001,48.8284,860900.0
2012-06-08 09:30:00,68.79,69.13,68.57,69.06,461400.0,48.5882,48.8284,48.4328,48.7789,461400.0
2012-06-08 10:00:00,69.02,69.51,69.01,69.46,366600.0,48.7507,49.0968,48.7436,49.0615,366600.0
2012-06-08 10:30:00,69.46,69.59,69.4,69.55,311700.0,49.0615,49.1533,49.0191,49.125,311700.0
2012-06-08 11:00:00,69.55,69.56,69.32,69.41,242500.0,49.125,49.1321,48.9626,49.0261,242500.0
2012-06-08 11:30:00,69.4,69.48,69.23,69.25,196000.0,49.0191,49.0756,48.899,48.9131,196000.0
2012-06-08 12:00:00,69.25,69.25,68.94,68.98,358900.0,48.9131,48.9131,48.6942,48.7224,358900.0
2012-06-08 12:30:00,68.98,69.1,68.93,69.0,304300.0,48.7224,48.8072,48.6871,48.7365,304300.0
2012-06-08 13:00:00,69.0,69.12,68.98,69.09,168400.0,48.7365,48.8213,48.7224,48.8001,168400.0
2012-06-08 13:30:00,69.09,69.19,69.05,69.05,201100.0,48.8001,48.8708,48.7719,48.7719,201100.0
2012-06-08 14:00:00,69.05,69.08,68.94,68.98,183700.0,48.7719,48.7931,48.6942,48.7224,183700.0
2012-06-08 14:30:00,68.99,69.0,68.84,68.84,225000.0,48.7295,48.7365,48.6235,48.6235,225000.0
2012-06-08 15:00:00,68.84,68.98,68.83,68.94,226300.0,48.6235,48.7224,48.6165,48.6942,226300.0
2012-06-08 15:30:00,68.93,69.07,68.83,68.87,726100.0,48.6871,48.786,48.6165,48.6447,726100.0
2012-06-11 09:30:00,69.05,69.17,68.4,68.43,420500.0,48.7719,48.8566,48.3128,48.3339,420500.0
2012-06-11 10:00:00,68.42,68.55,68.29,68.5,480500.0,48.3269,48.4187,48.2351,48.3834,480500.0
2012-06-11 10:30:00,68.51,68.53,68.3,68.4,285700.0,48.3904,48.4046,48.2421,48.3128,285700.0
2012-06-11 11:00:00,68.4,68.53,68.37,68.37,306200.0,48.3128,48.4046,48.2916,48.2916,306200.0
2012-06-11 11:30:00,68.37,68.44,68.25,68.27,256000.0,48.2916,48.341,48.2068,48.2209,256000.0
2012-06-11 12:00:00,68.28,68.28,67.99,67.99,318000.0,48.228,48.228,48.0232,48.0232,318000.0
2012-06-11 12:30:00,68.0,68.06,67.91,68.05,289100.0,48.0302,48.0726,47.9667,48.0655,289100.0
2012-06-11 13:00:00,68.06,68.15,68.03,68.11,151800.0,48.0726,48.1362,48.0514,48.1079,151800.0
2012-06-11 13:30:00,68.11,68.18,67.93,67.94,230900.0,48.1079,48.1574,47.9808,47.9878,230900.0
2012-06-11 14:00:00,67.95,68.01,67.75,67.96,224800.0,47.9949,48.0373,47.8536,48.002,224800.0
2012-06-11 14:30:00,67.96,68.07,67.87,67.93,265800.0,48.002,48.0797,47.9384,47.9808,265800.0
2012-06-11 15:00:00,67.93,68.01,67.77,67.92,366600.0,47.9808,48.0373,47.8678,47.9737,366600.0
2012-06-11 15:30:00,67.92,68.09,67.75,67.8,810600.0,47.9737,48.0938,47.8536,47.889,810600.0
2012-06-12 09:30:00,67.87,68.32,67.64,68.27,399500.0,47.9384,48.2562,47.7759,48.2209,399500.0
2012-06-12 10:00:00,68.27,68.35,67.78,67.93,335900.0,48.2209,48.2774,47.8748,47.9808,335900.0
2012-06-12 10:30:00,67.91,68.1,67.84,67.92,281900.0,47.9667,48.1009,47.9172,47.9737,281900.0
2012-06-12 11:00:00,67.92,68.4,67.92,68.3,313800.0,47.9737,48.3128,47.9737,48.2421,313800.0
2012-06-12 11:30:00,68.31,68.51,68.31,68.43,163400.0,48.2492,48.3904,48.2492,48.3339,163400.0
2012-06-12 12:00:00,68.44,68.56,68.27,68.3,179500.0,48.341,48.4258,48.2209,48.2421,179500.0
2012-06-12 12:30:00,68.29,68.38,68.22,68.32,133900.0,48.2351,48.2986,48.1856,48.2562,133900.0
2012-06-12 13:00:00,68.32,68.52,68.31,68.39,144100.0,48.2562,48.3975,48.2492,48.3057,144100.0
2012-06-12 13:30:00,68.39,68.44,68.33,68.41,140800.0,48.3057,48.341,48.2633,48.3198,140800.0
2012-06-12 14:00:00,68.41,68.44,68.31,68.33,187100.0,48.3198,48.341,48.2492,48.2633,187100.0
2012-06-12 14:30:00,68.33,68.51,68.24,68.28,170600.0,48.2633,48.3904,48.1997,48.228,170600.0
2012-06-12 15:00:00,68.28,68.54,68.26,68.48,247300.0,48.228,48.4116,48.2139,48.3693,247300.0
2012-06-12 15:30:00,68.48,68.69,68.43,68.64,695000.0,48.3693,48.5176,48.3339,48.4823,695000.0
2012-06-13 09:30:00,68.73,69.13,68.51,68.76,303500.0,48.5458,48.8284,48.3904,48.567,303500.0
2012-06-13 10:00:00,68.77,69.09,68.73,69.0,227100.0,48.5741,48.8001,48.5458,48.7365,227100.0
2012-06-13 10:30:00,69.0,69.22,68.92,69.16,222200.0,48.7365,48.8919,48.68,48.8496,222200.0
2012-06-13 11:00:00,69.15,69.15,68.99,69.06,172200.0,48.8425,48.8425,48.7295,48.7789,172200.0
2012-06-13 11:30:00,69.07,69.31,69.06,69.2,194900.0,48.786,48.9555,48.7789,48.8778,194900.0
2012-06-13 12:00:00,69.19,69.19,69.05,69.05,177300.0,48.8708,48.8708,48.7719,48.7719,177300.0
2012-06-13 12:30:00,69.06,69.22,69.05,69.19,148700.0,48.7789,48.8919,48.7719,48.8708,148700.0
2012-06-13 13:00:00,69.19,69.28,69.12,69.26,110100.0,48.8708,48.9343,48.8213,48.9202,110100.0
2012-06-13 13:30:00,69.26,69.28,69.14,69.17,228900.0,48.9202,48.9343,48.8354,48.8566,228900.0
2012-06-13 14:00:00,69.18,69.26,69.05,69.07,131500.0,48.8637,48.9202,48.7719,48.786,131500.0
2012-06-13 14:30:00,69.08,69.2,69.04,69.12,242100.0,48.7931,48.8778,48.7648,48.8213,242100.0
2012-06-13 15:00:00,69.11,69.17,68.81,68.86,442200.0,48.8142,48.8566,48.6023,48.6377,442200.0
2012-06-13 15:30:00,68.86,68.97,68.75,68.82,708800.0,48.6377,48.7154,48.56,48.6094,708800.0
2012-06-14 09:30:00,68.91,69.63,68.7,69.59,277900.0,48.673,49.1815,48.5247,49.1533,277900.0
2012-06-14 10:00:00,69.62,69.83,69.6,69.78,199500.0,49.1745,49.3228,49.1603,49.2875,199500.0
2012-06-14 10:30:00,69.8,69.83,69.52,69.68,233100.0,49.3016,49.3228,49.1038,49.2169,233100.0
2012-06-14 11:00:00,69.68,69.89,69.6,69.88,317700.0,49.2169,49.3652,49.1603,49.3581,317700.0
2012-06-14 11:30:00,69.89,70.0,69.86,69.92,164900.0,49.3652,49.4429,49.344,49.3864,164900.0
2012-06-14 12:00:00,69.92,69.94,69.83,69.92,177600.0,49.3864,49.4005,49.3228,49.3864,177600.0
2012-06-14 12:30:00,69.9,70.21,69.87,70.2,213700.0,49.3722,49.5912,49.3511,49.5841,213700.0
2012-06-14 13:00:00,70.2,70.37,70.19,70.32,180300.0,49.5841,49.7042,49.5771,49.6689,180300.0
2012-06-14 13:30:00,70.33,70.41,70.23,70.23,273400.0,49.676,49.7325,49.6053,49.6053,273400.0
2012-06-14 14:00:00,70.23,70.33,70.13,70.24,193500.0,49.6053,49.676,49.5347,49.6124,193500.0
2012-06-14 14:30:00,70.23,70.32,70.04,70.1,225400.0,49.6053,49.6689,49.4711,49.5135,225400.0
2012-06-14 15:00:00,70.1,70.67,70.1,70.28,548200.0,49.5135,49.9161,49.5135,49.6406,548200.0
2012-06-14 15:30:00,70.28,70.64,70.25,70.42,865500.0,49.6406,49.8949,49.6195,49.7395,865500.0
2012-06-15 09:30:00,70.77,71.25,70.52,71.13,1574900.0,49.9867,50.3258,49.8102,50.241,1574900.0
2012-06-15 10:00:00,71.16,71.25,71.04,71.24,284100.0,50.2622,50.3258,50.1775,50.3187,284100.0
2012-06-15 10:30:00,71.24,71.25,71.08,71.24,480100.0,50.3187,50.3258,50.2057,50.3187,480100.0
2012-06-15 11:00:00,71.24,71.4,71.13,71.26,511300.0,50.3187,50.4317,50.241,50.3328,511300.0
2012-06-15 11:30:00,71.27,71.37,71.19,71.25,249600.0,50.3399,50.4105,50.2834,50.3258,249600.0
2012-06-15 12:00:00,71.24,71.33,71.08,71.13,266100.0,50.3187,50.3823,50.2057,50.241,266100.0
2012-06-15 12:30:00,71.14,71.27,71.08,71.17,207300.0,50.2481,50.3399,50.2057,50.2693,207300.0
2012-06-15 13:00:00,71.17,71.27,71.14,71.16,141800.0,50.2693,50.3399,50.2481,50.2622,141800.0
2012-06-15 13:30:00,71.16,71.2,71.06,71.1,120600.0,50.2622,50.2905,50.1916,50.2198,120600.0
2012-06-15 14:00:00,71.11,71.23,71.08,71.22,181800.0,50.2269,50.3117,50.2057,50.3046,181800.0
2012-06-15 14:30:00,71.23,71.29,71.05,71.05,196000.0,50.3117,50.354,50.1845,50.1845,196000.0
2012-06-15 15:00:00,71.06,71.24,71.02,71.21,216800.0,50.1916,50.3187,50.1633,50.2975,216800.0
2012-06-15 15:30:00,71.21,71.35,71.09,71.28,790200.0,50.2975,50.3964,50.2128,50.347,790200.0
2012-06-18 09:30:00,71.24,71.73,71.08,71.7,425800.0,50.3187,50.6648,50.2057,50.6436,425800.0
2012-06-18 10:00:00,71.7,71.9,71.67,71.8,253300.0,50.6436,50.7849,50.6224,50.7143,253300.0
2012-06-18 10:30:00,71.79,71.99,71.75,71.86,231000.0,50.7072,50.8485,50.6789,50.7566,231000.0
2012-06-18 11:00:00,71.86,71.94,71.7,71.83,224000.0,50.7566,50.8131,50.6436,50.7355,224000.0
2012-06-18 11:30:00,71.83,72.0,71.78,71.98,212500.0,50.7355,50.8555,50.7001,50.8414,212500.0
2012-06-18 12:00:00,71.97,72.0,71.91,71.92,194900.0,50.8343,50.8555,50.792,50.799,194900.0
2012-06-18 12:30:00,71.91,72.0,71.85,71.88,162800.0,50.792,50.8555,50.7496,50.7708,162800.0
2012-06-18 13:00:00,71.88,71.98,71.84,71.93,133000.0,50.7708,50.8414,50.7425,50.8061,133000.0
2012-06-18 13:30:00,71.93,72.0,71.78,71.97,338400.0,50.8061,50.8555,50.7001,50.8343,338400.0
2012-06-18 14:00:00,71.98,72.1,71.9,72.05,286100.0,50.8414,50.9262,50.7849,50.8908,286100.0
2012-06-18 14:30:00,72.04,72.14,72.01,72.14,159100.0,50.8838,50.9544,50.8626,50.9544,159100.0
2012-06-18 15:00:00,72.13,72.13,71.88,72.0,248000.0,50.9474,50.9474,50.7708,50.8555,248000.0
2012-06-18 15:30:00,72.0,72.07,71.94,72.02,625900.0,50.8555,50.905,50.8131,50.8697,625900.0
2012-06-19 09:30:00,72.02,72.81,71.82,72.8,433100.0,50.8697,51.4277,50.7284,51.4206,433100.0
2012-06-19 10:00:00,72.81,72.99,72.63,72.97,347600.0,51.4277,51.5548,51.3005,51.5407,347600.0
2012-06-19 10:30:00,72.98,73.27,72.89,73.23,447500.0,51.5477,51.7526,51.4842,51.7243,447500.0
2012-06-19 11:00:00,73.22,73.28,73.06,73.21,275200.0,51.7172,51.7596,51.6042,51.7102,275200.0
2012-06-19 11:30:00,73.22,73.22,73.0,73.01,182200.0,51.7172,51.7172,51.5619,51.5689,182200.0
2012-06-19 12:00:00,73.02,73.06,72.96,73.0,145900.0,51.576,51.6042,51.5336,51.5619,145900.0
2012-06-19 12:30:00,73.0,73.0,72.89,72.98,125200.0,51.5619,51.5619,51.4842,51.5477,125200.0
2012-06-19 13:00:00,72.98,73.03,72.91,72.97,167600.0,51.5477,51.583,51.4983,51.5407,167600.0
2012-06-19 13:30:00,72.98,73.13,72.97,73.13,239600.0,51.5477,51.6537,51.5407,51.6537,239600.0
2012-06-19 14:00:00,73.12,73.12,72.99,73.03,145500.0,51.6466,51.6466,51.5548,51.583,145500.0
2012-06-19 14:30:00,73.02,73.02,72.8,72.91,291100.0,51.576,51.576,51.4206,51.4983,291100.0
2012-06-19 15:00:00,72.94,73.13,72.92,73.07,343900.0,51.5195,51.6537,51.5054,51.6113,343900.0
2012-06-19 15:30:00,73.08,73.21,72.96,73.04,633600.0,51.6184,51.7102,51.5336,51.5901,633600.0
2012-06-20 09:30:00,73.1,73.75,72.98,73.37,403800.0,51.6325,52.0916,51.5477,51.8232,403800.0
2012-06-20 10:00:00,73.37,73.56,73.26,73.45,255700.0,51.8232,51.9574,51.7455,51.8797,255700.0
2012-06-20 10:30:00,73.44,73.53,73.31,73.36,196100.0,51.8726,51.9362,51.7808,51.8161,196100.0
2012-06-20 11:00:00,73.36,73.46,73.25,73.34,244200.0,51.8161,51.8868,51.7384,51.802,244200.0
2012-06-20 11:30:00,73.34,73.35,73.18,73.19,155900.0,51.802,51.8091,51.689,51.6961,155900.0
2012-06-20 12:00:00,73.19,73.23,73.01,73.15,132800.0,51.6961,51.7243,51.5689,51.6678,132800.0
2012-06-20 12:30:00,73.14,73.24,72.75,73.0,364900.0,51.6607,51.7314,51.3853,51.5619,364900.0
2012-06-20 13:00:00,73.01,73.3,73.0,73.19,208800.0,51.5689,51.7738,51.5619,51.6961,208800.0
2012-06-20 13:30:00,73.2,73.24,73.04,73.17,163100.0,51.7031,51.7314,51.5901,51.6819,163100.0
2012-06-20 14:00:00,73.17,73.17,72.77,72.82,284700.0,51.6819,51.6819,51.3994,51.4347,284700.0
2012-06-20 14:30:00,72.81,72.94,72.66,72.78,290300.0,51.4277,51.5195,51.3217,51.4065,290300.0
2012-06-20 15:00:00,72.8,72.8,72.53,72.76,284500.0,51.4206,51.4206,51.2299,51.3923,284500.0
2012-06-20 15:30:00,72.77,72.84,72.66,72.79,654000.0,51.3994,51.4488,51.3217,51.4135,654000.0
2012-06-21 09:30:00,73.06,73.48,72.81,73.09,506300.0,51.6042,51.9009,51.4277,51.6254,506300.0
2012-06-21 10:00:00,73.1,73.5,72.91,73.12,433300.0,51.6325,51.915,51.4983,51.6466,433300.0
2012-06-21 10:30:00,73.11,73.21,72.93,73.0,271000.0,51.6396,51.7102,51.5124,51.5619,271000.0
2012-06-21 11:00:00,73.0,73.01,72.59,72.65,324200.0,51.5619,51.5689,51.2723,51.3146,324200.0
2012-06-21 11:30:00,72.65,72.82,72.45,72.74,369500.0,51.3146,51.4347,51.1734,51.3782,369500.0
2012-06-21 12:00:00,72.73,72.75,72.51,72.51,397800.0,51.3711,51.3853,51.2158,51.2158,397800.0
2012-06-21 12:30:00,72.51,72.56,72.26,72.27,326900.0,51.2158,51.2511,51.0392,51.0462,326900.0
2012-06-21 13:00:00,72.27,72.45,72.21,72.31,261500.0,51.0462,51.1734,51.0039,51.0745,261500.0
2012-06-21 13:30:00,72.29,72.43,72.23,72.24,304000.0,51.0604,51.1592,51.018,51.025,304000.0
2012-06-21 14:00:00,72.23,72.29,72.05,72.12,361700.0,51.018,51.0604,50.8908,50.9403,361700.0
2012-06-21 14:30:00,72.12,72.24,72.03,72.03,358100.0,50.9403,51.025,50.8767,50.8767,358100.0
2012-06-21 15:00:00,72.03,72.08,71.74,71.86,413700.0,50.8767,50.912,50.6719,50.7566,413700.0
2012-06-21 15:30:00,71.85,71.88,71.57,71.62,1082200.0,50.7496,50.7708,50.5518,50.5871,1082200.0
2012-06-22 09:30:00,71.6,71.92,71.29,71.5,384700.0,50.573,50.799,50.354,50.5024,384700.0
2012-06-22 10:00:00,71.5,71.62,71.38,71.49,272000.0,50.5024,50.5871,50.4176,50.4953,272000.0
2012-06-22 10:30:00,71.48,71.93,71.34,71.91,423100.0,50.4882,50.8061,50.3894,50.792,423100.0
2012-06-22 11:00:00,71.91,72.13,71.83,71.97,250700.0,50.792,50.9474,50.7355,50.8343,250700.0
2012-06-22 11:30:00,71.96,72.11,71.88,71.94,100200.0,50.8273,50.9332,50.7708,50.8131,100200.0
2012-06-22 12:00:00,71.95,72.11,71.94,72.01,195700.0,50.8202,50.9332,50.8131,50.8626,195700.0
2012-06-22 12:30:00,72.01,72.21,72.0,72.19,148800.0,50.8626,51.0039,50.8555,50.9897,148800.0
2012-06-22 13:00:00,72.2,72.25,72.1,72.1,352000.0,50.9968,51.0321,50.9262,50.9262,352000.0
2012-06-22 13:30:00,72.1,72.24,72.08,72.19,214300.0,50.9262,51.025,50.912,50.9897,214300.0
2012-06-22 14:00:00,72.19,72.25,72.07,72.17,158800.0,50.9897,51.0321,50.905,50.9756,158800.0
2012-06-22 14:30:00,72.18,72.28,72.12,72.25,138500.0,50.9827,51.0533,50.9403,51.0321,138500.0
2012-06-22 15:00:00,72.26,72.26,72.1,72.1,249200.0,51.0392,51.0392,50.9262,50.9262,249200.0
2012-06-22 15:30:00,72.11,72.49,71.55,72.46,943900.0,50.9332,51.2016,50.5377,51.1804,943900.0
2012-06-25 09:30:00,71.87,72.19,71.64,71.73,361600.0,50.7637,50.9897,50.6013,50.6648,361600.0
2012-06-25 10:00:00,71.73,71.81,71.56,71.56,333700.0,50.6648,50.7213,50.5447,50.5447,333700.0
2012-06-25 10:30:00,71.57,71.81,71.53,71.77,180800.0,50.5518,50.7213,50.5236,50.6931,180800.0
2012-06-25 11:00:00,71.77,71.78,71.64,71.75,139500.0,50.6931,50.7001,50.6013,50.6789,139500.0
2012-06-25 11:30:00,71.77,71.79,71.64,71.67,154600.0,50.6931,50.7072,50.6013,50.6224,154600.0
2012-06-25 12:00:00,71.67,71.8,71.65,71.67,168100.0,50.6224,50.7143,50.6083,50.6224,168100.0
2012-06-25 12:30:00,71.67,71.75,71.67,71.68,116200.0,50.6224,50.6789,50.6224,50.6295,116200.0
2012-06-25 13:00:00,71.69,71.75,71.59,71.75,145300.0,50.6366,50.6789,50.5659,50.6789,145300.0
2012-06-25 13:30:00,71.74,71.88,71.7,71.8,96300.0,50.6719,50.7708,50.6436,50.7143,96300.0
2012-06-25 14:00:00,71.79,71.82,71.5,71.5,246900.0,50.7072,50.7284,50.5024,50.5024,246900.0
2012-06-25 14:30:00,71.51,71.63,71.5,71.58,188100.0,50.5094,50.5942,50.5024,50.5589,188100.0
2012-06-25 15:00:00,71.57,71.77,71.56,71.67,217100.0,50.5518,50.6931,50.5447,50.6224,217100.0
2012-06-25 15:30:00,71.67,71.67,71.36,71.4,888100.0,50.6224,50.6224,50.4035,50.4317,888100.0
2012-06-26 09:30:00,71.44,71.76,71.31,71.74,359300.0,50.46,50.686,50.3682,50.6719,359300.0
2012-06-26 10:00:00,71.75,71.8,71.37,71.57,193300.0,50.6789,50.7143,50.4105,50.5518,193300.0
2012-06-26 10:30:00,71.56,71.81,71.52,71.69,142400.0,50.5447,50.7213,50.5165,50.6366,142400.0
2012-06-26 11:00:00,71.68,71.9,71.61,71.68,136800.0,50.6295,50.7849,50.5801,50.6295,136800.0
2012-06-26 11:30:00,71.69,71.98,71.68,71.89,100900.0,50.6366,50.8414,50.6295,50.7778,100900.0
2012-06-26 12:00:00,71.89,72.11,71.86,72.08,171600.0,50.7778,50.9332,50.7566,50.912,171600.0
2012-06-26 12:30:00,72.08,72.23,72.05,72.13,157000.0,50.912,51.018,50.8908,50.9474,157000.0
2012-06-26 13:00:00,72.13,72.2,72.07,72.16,99700.0,50.9474,50.9968,50.905,50.9685,99700.0
2012-06-26 13:30:00,72.15,72.24,72.08,72.11,104300.0,50.9615,51.025,50.912,50.9332,104300.0
2012-06-26 14:00:00,72.12,72.34,72.12,72.19,182300.0,50.9403,51.0957,50.9403,50.9897,182300.0
2012-06-26 14:30:00,72.19,72.19,71.84,71.88,421500.0,50.9897,50.9897,50.7425,50.7708,421500.0
2012-06-26 15:00:00,71.87,71.91,71.75,71.75,406100.0,50.7637,50.792,50.6789,50.6789,406100.0
2012-06-26 15:30:00,71.75,71.76,71.42,71.44,748600.0,50.6789,50.686,50.4459,50.46,748600.0
2012-06-27 09:30:00,71.86,72.38,71.83,72.33,458900.0,50.7566,51.1239,50.7355,51.0886,458900.0
2012-06-27 10:00:00,72.32,72.5,72.24,72.29,379300.0,51.0816,51.2087,51.025,51.0604,379300.0
2012-06-27 10:30:00,72.3,72.32,72.15,72.31,126800.0,51.0674,51.0816,50.9615,51.0745,126800.0
2012-06-27 11:00:00,72.31,72.43,72.28,72.41,151100.0,51.0745,51.1592,51.0533,51.1451,151100.0
2012-06-27 11:30:00,72.41,72.48,72.35,72.39,314100.0,51.1451,51.1946,51.1027,51.131,314100.0
2012-06-27 12:00:00,72.39,72.5,72.33,72.35,211200.0,51.131,51.2087,51.0886,51.1027,211200.0
2012-06-27 12:30:00,72.35,72.38,72.18,72.19,178100.0,51.1027,51.1239,50.9827,50.9897,178100.0
2012-06-27 13:00:00,72.2,72.4,72.19,72.33,139700.0,50.9968,51.1381,50.9897,51.0886,139700.0
2012-06-27 13:30:00,72.32,72.54,72.3,72.5,218200.0,51.0816,51.2369,51.0674,51.2087,218200.0
2012-06-27 14:00:00,72.5,72.54,72.46,72.48,177800.0,51.2087,51.2369,51.1804,51.1946,177800.0
2012-06-27 14:30:00,72.48,72.53,72.43,72.49,144100.0,51.1946,51.2299,51.1592,51.2016,144100.0
2012-06-27 15:00:00,72.49,72.51,72.42,72.48,198400.0,51.2016,51.2158,51.1522,51.1946,198400.0
2012-06-27 15:30:00,72.48,72.5,72.28,72.38,389400.0,51.1946,51.2087,51.0533,51.1239,389400.0
2012-06-28 09:30:00,72.12,72.31,71.39,71.98,365100.0,50.9403,51.0745,50.4247,50.8414,365100.0
2012-06-28 10:00:00,71.98,72.15,71.86,71.92,432800.0,50.8414,50.9615,50.7566,50.799,432800.0
2012-06-28 10:30:00,71.92,71.92,71.05,71.23,392800.0,50.799,50.799,50.1845,50.3117,392800.0
2012-06-28 11:00:00,71.23,71.4,71.22,71.35,162100.0,50.3117,50.4317,50.3046,50.3964,162100.0
2012-06-28 11:30:00,71.34,71.43,71.27,71.28,81000.0,50.3894,50.4529,50.3399,50.347,81000.0
2012-06-28 12:00:00,71.29,71.51,71.29,71.5,205500.0,50.354,50.5094,50.354,50.5024,205500.0
2012-06-28 12:30:00,71.5,71.74,71.48,71.68,292600.0,50.5024,50.6719,50.4882,50.6295,292600.0
2012-06-28 13:00:00,71.68,71.68,71.35,71.47,189100.0,50.6295,50.6295,50.3964,50.4812,189100.0
2012-06-28 13:30:00,71.47,71.47,71.28,71.37,132300.0,50.4812,50.4812,50.347,50.4105,132300.0
2012-06-28 14:00:00,71.38,71.4,70.89,70.89,128100.0,50.4176,50.4317,50.0715,50.0715,128100.0
2012-06-28 14:30:00,70.89,71.16,70.88,71.04,177900.0,50.0715,50.2622,50.0644,50.1775,177900.0
2012-06-28 15:00:00,71.04,71.17,70.96,71.17,184900.0,50.1775,50.2693,50.1209,50.2693,184900.0
2012-06-28 15:30:00,71.16,71.76,71.1,71.42,1109000.0,50.2622,50.686,50.2198,50.4459,1109000.0
2012-06-29 09:30:00,72.73,72.97,72.11,72.47,445400.0,51.3711,51.5407,50.9332,51.1875,445400.0
2012-06-29 10:00:00,72.48,72.71,72.48,72.54,424500.0,51.1946,51.357,51.1946,51.2369,424500.0
2012-06-29 10:30:00,72.54,72.61,72.46,72.57,179400.0,51.2369,51.2864,51.1804,51.2581,179400.0
2012-06-29 11:00:00,72.58,72.86,72.58,72.78,271000.0,51.2652,51.463,51.2652,51.4065,271000.0
2012-06-29 11:30:00,72.77,72.84,72.58,72.66,146300.0,51.3994,51.4488,51.2652,51.3217,146300.0
2012-06-29 12:00:00,72.66,72.78,72.65,72.67,202600.0,51.3217,51.4065,51.3146,51.3288,202600.0
2012-06-29 12:30:00,72.67,72.76,72.66,72.75,178200.0,51.3288,51.3923,51.3217,51.3853,178200.0
2012-06-29 13:00:00,72.76,72.82,72.68,72.74,151700.0,51.3923,51.4347,51.3358,51.3782,151700.0
2012-06-29 13:30:00,72.73,72.78,72.65,72.78,124500.0,51.3711,51.4065,51.3146,51.4065,124500.0
2012-06-29 14:00:00,72.78,72.86,72.76,72.83,164600.0,51.4065,51.463,51.3923,51.4418,164600.0
2012-06-29 14:30:00,72.83,72.86,72.73,72.85,185800.0,51.4418,51.463,51.3711,51.4559,185800.0
2012-06-29 15:00:00,72.85,72.87,72.77,72.86,274900.0,51.4559,51.47,51.3994,51.463,274900.0
2012-06-29 15:30:00,72.86,73.04,72.78,73.02,1007800.0,51.463,51.5901,51.4065,51.576,1007800.0
2012-07-02 09:30:00,73.03,74.0,72.95,73.93,531700.0,51.583,52.2682,51.5265,52.2187,531700.0
2012-07-02 10:00:00,73.93,73.93,73.09,73.82,317100.0,52.2187,52.2187,51.6254,52.141,317100.0
2012-07-02 10:30:00,73.82,73.89,73.43,73.49,303800.0,52.141,52.1905,51.8656,51.908,303800.0
2012-07-02 11:00:00,73.49,73.62,73.38,73.52,324700.0,51.908,51.9998,51.8303,51.9291,324700.0
2012-07-02 11:30:00,73.52,73.58,73.43,73.55,223900.0,51.9291,51.9715,51.8656,51.9503,223900.0
2012-07-02 12:00:00,73.54,73.79,73.54,73.78,173900.0,51.9433,52.1199,51.9433,52.1128,173900.0
2012-07-02 12:30:00,73.77,74.0,73.74,73.98,145500.0,52.1057,52.2682,52.0845,52.2541,145500.0
2012-07-02 13:00:00,73.97,74.12,73.97,74.11,213600.0,52.247,52.3529,52.247,52.3459,213600.0
2012-07-02 13:30:00,74.12,74.19,74.04,74.05,162800.0,52.3529,52.4024,52.2964,52.3035,162800.0
2012-07-02 14:00:00,74.05,74.23,73.97,74.2,193400.0,52.3035,52.4306,52.247,52.4094,193400.0
2012-07-02 14:30:00,74.2,74.25,74.12,74.2,139400.0,52.4094,52.4448,52.3529,52.4094,139400.0
2012-07-02 15:00:00,74.2,74.23,74.03,74.19,207500.0,52.4094,52.4306,52.2894,52.4024,207500.0
2012-07-02 15:30:00,74.2,74.38,74.17,74.34,536600.0,52.4094,52.5366,52.3883,52.5083,536600.0
2012-07-03 09:30:00,74.05,74.42,73.92,74.23,442600.0,52.3035,52.5648,52.2117,52.4306,442600.0
2012-07-03 10:00:00,74.24,74.49,74.04,74.46,320000.0,52.4377,52.6143,52.2964,52.5931,320000.0
2012-07-03 10:30:00,74.47,74.61,74.37,74.6,279800.0,52.6002,52.699,52.5295,52.692,279800.0
2012-07-03 11:00:00,74.62,75.0,74.61,74.97,335300.0,52.7061,52.9745,52.699,52.9533,335300.0
2012-07-03 11:30:00,74.97,75.11,74.91,75.08,659100.0,52.9533,53.0522,52.9109,53.031,659100.0
2012-07-03 12:00:00,75.08,75.12,74.94,75.06,271800.0,53.031,53.0593,52.9321,53.0169,271800.0
2012-07-03 12:30:00,75.07,75.17,74.92,75.12,550700.0,53.024,53.0946,52.918,53.0593,550700.0
2012-07-05 09:30:00,74.01,74.88,73.61,74.48,430700.0,52.2752,52.8898,51.9927,52.6072,430700.0
2012-07-05 10:00:00,74.47,74.54,74.25,74.3,252600.0,52.6002,52.6496,52.4448,52.4801,252600.0
2012-07-05 10:30:00,74.3,74.48,74.28,74.43,234900.0,52.4801,52.6072,52.466,52.5719,234900.0
2012-07-05 11:00:00,74.46,74.51,74.42,74.49,175100.0,52.5931,52.6284,52.5648,52.6143,175100.0
2012-07-05 11:30:00,74.49,74.53,74.4,74.42,163700.0,52.6143,52.6425,52.5507,52.5648,163700.0
2012-07-05 12:00:00,74.43,74.49,74.41,74.42,142400.0,52.5719,52.6143,52.5578,52.5648,142400.0
2012-07-05 12:30:00,74.43,74.45,74.39,74.44,80700.0,52.5719,52.586,52.5437,52.579,80700.0
2012-07-05 13:00:00,74.44,74.5,74.43,74.46,79800.0,52.579,52.6213,52.5719,52.5931,79800.0
2012-07-05 13:30:00,74.46,74.58,74.45,74.51,83600.0,52.5931,52.6779,52.586,52.6284,83600.0
2012-07-05 14:00:00,74.52,74.59,74.49,74.52,118900.0,52.6355,52.6849,52.6143,52.6355,118900.0
2012-07-05 14:30:00,74.52,74.53,74.46,74.5,109500.0,52.6355,52.6425,52.5931,52.6213,109500.0
2012-07-05 15:00:00,74.5,74.53,74.43,74.45,171800.0,52.6213,52.6425,52.5719,52.586,171800.0
2012-07-05 15:30:00,74.45,74.47,74.3,74.32,382400.0,52.586,52.6002,52.4801,52.4942,382400.0
2012-07-06 09:30:00,74.22,74.62,74.15,74.3,359600.0,52.4236,52.7061,52.3741,52.4801,359600.0
2012-07-06 10:00:00,74.3,74.33,74.01,74.02,231100.0,52.4801,52.5013,52.2752,52.2823,231100.0
2012-07-06 10:30:00,74.03,74.05,73.74,73.97,137600.0,52.2894,52.3035,52.0845,52.247,137600.0
2012-07-06 11:00:00,73.97,74.0,73.86,73.87,206200.0,52.247,52.2682,52.1693,52.1764,206200.0
2012-07-06 11:30:00,73.88,73.99,73.85,73.92,150200.0,52.1834,52.2611,52.1622,52.2117,150200.0
2012-07-06 12:00:00,73.91,73.98,73.83,73.95,161600.0,52.2046,52.2541,52.1481,52.2329,161600.0
2012-07-06 12:30:00,73.95,74.06,73.87,74.06,144200.0,52.2329,52.3106,52.1764,52.3106,144200.0
2012-07-06 13:00:00,74.06,74.23,74.02,74.11,139200.0,52.3106,52.4306,52.2823,52.3459,139200.0
2012-07-06 13:30:00,74.1,74.13,73.88,73.96,129700.0,52.3388,52.36,52.1834,52.2399,129700.0
2012-07-06 14:00:00,73.96,74.01,73.83,73.85,98600.0,52.2399,52.2752,52.1481,52.1622,98600.0
2012-07-06 14:30:00,73.85,73.92,73.84,73.87,97800.0,52.1622,52.2117,52.1552,52.1764,97800.0
2012-07-06 15:00:00,73.87,73.92,73.81,73.89,144300.0,52.1764,52.2117,52.134,52.1905,144300.0
2012-07-06 15:30:00,73.88,73.98,73.75,73.86,739200.0,52.1834,52.2541,52.0916,52.1693,739200.0
2012-07-09 09:30:00,74.08,74.17,73.78,73.95,283700.0,52.3247,52.3883,52.1128,52.2329,283700.0
2012-07-09 10:00:00,73.93,74.16,73.86,73.88,306600.0,52.2187,52.3812,52.1693,52.1834,306600.0
2012-07-09 10:30:00,73.88,74.19,73.8,74.19,210400.0,52.1834,52.4024,52.1269,52.4024,210400.0
2012-07-09 11:00:00,74.18,74.23,73.94,74.12,195500.0,52.3953,52.4306,52.2258,52.3529,195500.0
2012-07-09 11:30:00,74.12,74.28,73.97,73.99,172700.0,52.3529,52.466,52.247,52.2611,172700.0
2012-07-09 12:00:00,73.99,74.03,73.91,73.99,76700.0,52.2611,52.2894,52.2046,52.2611,76700.0
2012-07-09 12:30:00,73.98,74.0,73.9,73.95,92800.0,52.2541,52.2682,52.1976,52.2329,92800.0
2012-07-09 13:00:00,73.95,74.16,73.94,74.13,107700.0,52.2329,52.3812,52.2258,52.36,107700.0
2012-07-09 13:30:00,74.15,74.26,74.15,74.25,98900.0,52.3741,52.4518,52.3741,52.4448,98900.0
2012-07-09 14:00:00,74.25,74.31,74.2,74.28,150400.0,52.4448,52.4871,52.4094,52.466,150400.0
2012-07-09 14:30:00,74.29,74.33,74.2,74.32,147200.0,52.473,52.5013,52.4094,52.4942,147200.0
2012-07-09 15:00:00,74.32,74.65,74.25,74.64,265400.0,52.4942,52.7273,52.4448,52.7202,265400.0
2012-07-09 15:30:00,74.65,74.81,74.59,74.81,844500.0,52.7273,52.8403,52.6849,52.8403,844500.0
2012-07-10 09:30:00,74.85,75.1,74.84,75.05,454900.0,52.8686,53.0451,52.8615,53.0098,454900.0
2012-07-10 10:00:00,75.05,75.15,74.9,74.99,417800.0,53.0098,53.0805,52.9039,52.9674,417800.0
2012-07-10 10:30:00,74.99,75.08,74.85,75.08,358300.0,52.9674,53.031,52.8686,53.031,358300.0
2012-07-10 11:00:00,75.06,75.06,74.8,74.97,313700.0,53.0169,53.0169,52.8332,52.9533,313700.0
2012-07-10 11:30:00,74.97,75.22,74.91,75.17,257100.0,52.9533,53.1299,52.9109,53.0946,257100.0
2012-07-10 12:00:00,75.16,75.22,75.03,75.09,214900.0,53.0875,53.1299,52.9957,53.0381,214900.0
2012-07-10 12:30:00,75.09,75.24,75.08,75.24,165100.0,53.0381,53.144,53.031,53.144,165100.0
2012-07-10 13:00:00,75.23,75.5,75.22,75.41,368000.0,53.137,53.3277,53.1299,53.2641,368000.0
2012-07-10 13:30:00,75.41,75.47,75.31,75.33,290700.0,53.2641,53.3065,53.1935,53.2076,290700.0
2012-07-10 14:00:00,75.32,75.39,75.26,75.33,316300.0,53.2005,53.25,53.1582,53.2076,316300.0
2012-07-10 14:30:00,75.32,75.33,74.95,74.98,311400.0,53.2005,53.2076,52.9392,52.9604,311400.0
2012-07-10 15:00:00,74.97,75.16,74.73,74.82,495000.0,52.9533,53.0875,52.7838,52.8474,495000.0
2012-07-10 15:30:00,74.81,74.98,74.75,74.94,1128900.0,52.8403,52.9604,52.7979,52.9321,1128900.0
2012-07-11 09:30:00,74.78,75.4,74.59,75.21,431500.0,52.8191,53.257,52.6849,53.1228,431500.0
2012-07-11 10:00:00,75.2,75.7,75.2,75.61,404000.0,53.1158,53.4689,53.1158,53.4054,404000.0
2012-07-11 10:30:00,75.6,75.79,75.45,75.69,416000.0,53.3983,53.5325,53.2924,53.4619,416000.0
2012-07-11 11:00:00,75.68,75.8,75.59,75.64,386300.0,53.4548,53.5396,53.3912,53.4266,386300.0
2012-07-11 11:30:00,75.64,75.88,75.62,75.69,431500.0,53.4266,53.5961,53.4124,53.4619,431500.0
2012-07-11 12:00:00,75.69,75.82,75.58,75.6,427200.0,53.4619,53.5537,53.3842,53.3983,427200.0
2012-07-11 12:30:00,75.6,75.7,75.58,75.69,333800.0,53.3983,53.4689,53.3842,53.4619,333800.0
2012-07-11 13:00:00,75.68,75.73,75.59,75.64,313700.0,53.4548,53.4901,53.3912,53.4266,313700.0
2012-07-11 13:30:00,75.63,75.78,75.6,75.74,233400.0,53.4195,53.5254,53.3983,53.4972,233400.0
2012-07-11 14:00:00,75.76,75.78,75.53,75.73,497300.0,53.5113,53.5254,53.3489,53.4901,497300.0
2012-07-11 14:30:00,75.73,75.95,75.68,75.79,497100.0,53.4901,53.6455,53.4548,53.5325,497100.0
2012-07-11 15:00:00,75.8,75.9,75.72,75.89,384200.0,53.5396,53.6102,53.4831,53.6031,384200.0
2012-07-11 15:30:00,75.89,76.17,75.82,76.08,1173500.0,53.6031,53.8009,53.5537,53.7373,1173500.0
2012-07-12 09:30:00,75.09,75.86,74.45,75.3,901100.0,53.0381,53.582,52.586,53.1864,901100.0
2012-07-12 10:00:00,75.3,75.61,75.19,75.53,500300.0,53.1864,53.4054,53.1087,53.3489,500300.0
2012-07-12 10:30:00,75.53,75.75,75.4,75.47,248500.0,53.3489,53.5043,53.257,53.3065,248500.0
2012-07-12 11:00:00,75.47,75.65,75.32,75.57,257300.0,53.3065,53.4336,53.2005,53.3771,257300.0
2012-07-12 11:30:00,75.57,75.7,75.49,75.68,209600.0,53.3771,53.4689,53.3206,53.4548,209600.0
2012-07-12 12:00:00,75.68,75.73,75.58,75.65,123400.0,53.4548,53.4901,53.3842,53.4336,123400.0
2012-07-12 12:30:00,75.65,75.98,75.58,75.95,197500.0,53.4336,53.6667,53.3842,53.6455,197500.0
2012-07-12 13:00:00,75.94,76.24,75.85,75.97,302500.0,53.6385,53.8504,53.5749,53.6596,302500.0
2012-07-12 13:30:00,75.96,75.98,75.49,75.5,171000.0,53.6526,53.6667,53.3206,53.3277,171000.0
2012-07-12 14:00:00,75.49,75.73,75.41,75.68,196900.0,53.3206,53.4901,53.2641,53.4548,196900.0
2012-07-12 14:30:00,75.68,75.82,75.68,75.74,202600.0,53.4548,53.5537,53.4548,53.4972,202600.0
2012-07-12 15:00:00,75.73,75.91,75.67,75.76,258600.0,53.4901,53.6173,53.4477,53.5113,258600.0
2012-07-12 15:30:00,75.76,75.95,75.63,75.81,695500.0,53.5113,53.6455,53.4195,53.5466,695500.0
2012-07-13 09:30:00,75.74,76.24,75.74,76.16,281500.0,53.4972,53.8504,53.4972,53.7938,281500.0
2012-07-13 10:00:00,76.17,76.61,76.17,76.55,305800.0,53.8009,54.1117,53.8009,54.0693,305800.0
2012-07-13 10:30:00,76.56,76.75,76.48,76.72,186900.0,54.0764,54.2106,54.0199,54.1894,186900.0
2012-07-13 11:00:00,76.73,76.74,76.65,76.69,146100.0,54.1965,54.2035,54.1399,54.1682,146100.0
2012-07-13 11:30:00,76.67,76.85,76.67,76.79,163800.0,54.1541,54.2812,54.1541,54.2388,163800.0
2012-07-13 12:00:00,76.78,76.86,76.63,76.72,120000.0,54.2318,54.2883,54.1258,54.1894,120000.0
2012-07-13 12:30:00,76.74,76.9,76.74,76.83,129500.0,54.2035,54.3165,54.2035,54.2671,129500.0
2012-07-13 13:00:00,76.84,76.9,76.77,76.82,107900.0,54.2742,54.3165,54.2247,54.26,107900.0
2012-07-13 13:30:00,76.81,76.95,76.81,76.92,125400.0,54.253,54.3518,54.253,54.3307,125400.0
2012-07-13 14:00:00,76.92,76.94,76.78,76.8,134500.0,54.3307,54.3448,54.2318,54.2459,134500.0
2012-07-13 14:30:00,76.8,76.85,76.78,76.84,96100.0,54.2459,54.2812,54.2318,54.2742,96100.0
2012-07-13 15:00:00,76.84,77.0,76.81,76.87,224500.0,54.2742,54.3872,54.253,54.2953,224500.0
2012-07-13 15:30:00,76.87,77.0,76.83,76.96,617500.0,54.2953,54.3872,54.2671,54.3589,617500.0
2012-07-16 09:30:00,76.57,76.96,76.51,76.71,275100.0,54.0834,54.3589,54.0411,54.1823,275100.0
2012-07-16 10:00:00,76.71,77.11,76.64,77.09,374800.0,54.1823,54.4649,54.1329,54.4507,374800.0
2012-07-16 10:30:00,77.1,77.54,77.07,77.43,386300.0,54.4578,54.7686,54.4366,54.6909,386300.0
2012-07-16 11:00:00,77.45,77.73,77.24,77.58,230200.0,54.705,54.9028,54.5567,54.7968,230200.0
2012-07-16 11:30:00,77.57,77.61,77.28,77.32,216000.0,54.7898,54.818,54.5849,54.6132,216000.0
2012-07-16 12:00:00,77.33,77.42,77.22,77.29,104900.0,54.6203,54.6838,54.5426,54.592,104900.0
2012-07-16 12:30:00,77.3,77.43,77.21,77.36,137500.0,54.5991,54.6909,54.5355,54.6414,137500.0
2012-07-16 13:00:00,77.37,77.4,77.24,77.35,110200.0,54.6485,54.6697,54.5567,54.6344,110200.0
2012-07-16 13:30:00,77.33,77.43,77.29,77.29,111800.0,54.6203,54.6909,54.592,54.592,111800.0
2012-07-16 14:00:00,77.3,77.46,77.3,77.42,117400.0,54.5991,54.7121,54.5991,54.6838,117400.0
2012-07-16 14:30:00,77.42,77.44,77.23,77.32,116000.0,54.6838,54.6979,54.5496,54.6132,116000.0
2012-07-16 15:00:00,77.32,77.35,77.27,77.33,148200.0,54.6132,54.6344,54.5779,54.6203,148200.0
2012-07-16 15:30:00,77.33,77.35,77.19,77.27,384700.0,54.6203,54.6344,54.5214,54.5779,384700.0
2012-07-17 09:30:00,77.62,78.4,77.62,78.35,474200.0,54.8251,55.376,54.8251,55.3407,474200.0
2012-07-17 10:00:00,78.33,78.33,77.93,77.93,338200.0,55.3266,55.3266,55.044,55.044,338200.0
2012-07-17 10:30:00,77.94,78.08,77.74,77.93,388100.0,55.0511,55.15,54.9098,55.044,388100.0
2012-07-17 11:00:00,77.93,78.32,77.92,78.26,237900.0,55.044,55.3195,55.037,55.2771,237900.0
2012-07-17 11:30:00,78.28,78.73,78.27,78.6,390200.0,55.2913,55.6091,55.2842,55.5173,390200.0
2012-07-17 12:00:00,78.6,78.75,78.52,78.66,183400.0,55.5173,55.6232,55.4608,55.5597,183400.0
2012-07-17 12:30:00,78.66,78.7,78.47,78.48,188600.0,55.5597,55.5879,55.4255,55.4325,188600.0
2012-07-17 13:00:00,78.48,78.75,78.45,78.75,254700.0,55.4325,55.6232,55.4113,55.6232,254700.0
2012-07-17 13:30:00,78.75,78.9,78.7,78.72,254800.0,55.6232,55.7292,55.5879,55.602,254800.0
2012-07-17 14:00:00,78.73,78.74,78.65,78.74,160400.0,55.6091,55.6162,55.5526,55.6162,160400.0
2012-07-17 14:30:00,78.73,78.8,78.59,78.74,193200.0,55.6091,55.6586,55.5102,55.6162,193200.0
2012-07-17 15:00:00,78.72,78.81,78.62,78.72,267800.0,55.602,55.6656,55.5314,55.602,267800.0
2012-07-17 15:30:00,78.73,78.8,78.56,78.76,470700.0,55.6091,55.6586,55.489,55.6303,470700.0
2012-07-18 09:30:00,78.59,78.99,78.17,78.94,319200.0,55.5102,55.7928,55.2136,55.7574,319200.0
2012-07-18 10:00:00,78.97,79.45,78.97,79.28,357600.0,55.7786,56.1177,55.7786,55.9976,357600.0
2012-07-18 10:30:00,79.28,79.68,79.18,79.59,354100.0,55.9976,56.2801,55.927,56.2165,354100.0
2012-07-18 11:00:00,79.59,79.6,79.36,79.59,287000.0,56.2165,56.2236,56.0541,56.2165,287000.0
2012-07-18 11:30:00,79.59,79.81,79.53,79.6,311900.0,56.2165,56.3719,56.1742,56.2236,311900.0
2012-07-18 12:00:00,79.59,79.9,79.56,79.85,238900.0,56.2165,56.4355,56.1954,56.4002,238900.0
2012-07-18 12:30:00,79.84,79.9,79.69,79.69,173700.0,56.3931,56.4355,56.2872,56.2872,173700.0
2012-07-18 13:00:00,79.69,79.8,79.65,79.74,120100.0,56.2872,56.3649,56.2589,56.3225,120100.0
2012-07-18 13:30:00,79.74,79.74,79.55,79.58,243100.0,56.3225,56.3225,56.1883,56.2095,243100.0
2012-07-18 14:00:00,79.59,79.64,79.46,79.5,211200.0,56.2165,56.2519,56.1247,56.153,211200.0
2012-07-18 14:30:00,79.49,79.49,79.32,79.48,230700.0,56.1459,56.1459,56.0258,56.1389,230700.0
2012-07-18 15:00:00,79.48,79.6,79.32,79.37,246500.0,56.1389,56.2236,56.0258,56.0612,246500.0
2012-07-18 15:30:00,79.37,79.64,79.35,79.62,954900.0,56.0612,56.2519,56.047,56.2377,954900.0
2012-07-19 09:30:00,79.4,79.99,78.88,79.9,483400.0,56.0823,56.4991,55.7151,56.4355,483400.0
2012-07-19 10:00:00,79.89,79.97,79.73,79.74,329800.0,56.4284,56.485,56.3154,56.3225,329800.0
2012-07-19 10:30:00,79.74,79.82,79.52,79.78,276800.0,56.3225,56.379,56.1671,56.3508,276800.0
2012-07-19 11:00:00,79.79,79.93,79.74,79.93,240100.0,56.3578,56.4567,56.3225,56.4567,240100.0
2012-07-19 11:30:00,79.92,80.1,79.92,80.09,455000.0,56.4496,56.5768,56.4496,56.5697,455000.0
2012-07-19 12:00:00,80.1,80.25,80.1,80.14,294600.0,56.5768,56.6827,56.5768,56.605,294600.0
2012-07-19 12:30:00,80.15,80.21,79.9,79.92,266800.0,56.6121,56.6545,56.4355,56.4496,266800.0
2012-07-19 13:00:00,79.92,79.98,79.44,79.45,265700.0,56.4496,56.492,56.1106,56.1177,265700.0
2012-07-19 13:30:00,79.45,79.58,79.35,79.56,254500.0,56.1177,56.2095,56.047,56.1954,254500.0
2012-07-19 14:00:00,79.58,79.63,79.47,79.59,196900.0,56.2095,56.2448,56.1318,56.2165,196900.0
2012-07-19 14:30:00,79.57,79.85,79.53,79.79,152800.0,56.2024,56.4002,56.1742,56.3578,152800.0
2012-07-19 15:00:00,79.81,79.85,79.5,79.56,264500.0,56.3719,56.4002,56.153,56.1954,264500.0
2012-07-19 15:30:00,79.56,79.82,79.54,79.62,589300.0,56.1954,56.379,56.1812,56.2377,589300.0
2012-07-20 09:30:00,79.62,79.62,79.15,79.44,894200.0,56.2377,56.2377,55.9058,56.1106,894200.0
2012-07-20 10:00:00,79.43,79.59,79.19,79.2,218600.0,56.1035,56.2165,55.934,55.9411,218600.0
2012-07-20 10:30:00,79.2,79.2,78.87,79.01,306500.0,55.9411,55.9411,55.708,55.8069,306500.0
2012-07-20 11:00:00,79.04,79.11,78.39,78.46,383200.0,55.8281,55.8775,55.369,55.4184,383200.0
2012-07-20 11:30:00,78.47,78.47,78.2,78.37,553600.0,55.4255,55.4255,55.2348,55.3548,553600.0
2012-07-20 12:00:00,78.38,78.41,77.94,78.02,313000.0,55.3619,55.3831,55.0511,55.1076,313000.0
2012-07-20 12:30:00,78.02,78.12,77.89,77.99,272600.0,55.1076,55.1782,55.0158,55.0864,272600.0
2012-07-20 13:00:00,77.97,78.04,77.89,77.94,174900.0,55.0723,55.1217,55.0158,55.0511,174900.0
2012-07-20 13:30:00,77.95,78.01,77.69,77.8,291100.0,55.0582,55.1006,54.8745,54.9522,291100.0
2012-07-20 14:00:00,77.8,77.94,77.75,77.75,321600.0,54.9522,55.0511,54.9169,54.9169,321600.0
2012-07-20 14:30:00,77.75,77.75,77.56,77.65,332800.0,54.9169,54.9169,54.7827,54.8463,332800.0
2012-07-20 15:00:00,77.65,77.98,77.58,77.87,406200.0,54.8463,55.0794,54.7968,55.0017,406200.0
2012-07-20 15:30:00,77.86,77.93,77.75,77.75,1043200.0,54.9946,55.044,54.9169,54.9169,1043200.0
2012-07-23 09:30:00,76.85,77.0,75.8,75.81,859200.0,54.2812,54.3872,53.5396,53.5466,859200.0
2012-07-23 10:00:00,75.8,76.43,75.7,76.4,337800.0,53.5396,53.9846,53.4689,53.9634,337800.0
2012-07-23 10:30:00,76.39,76.9,76.38,76.74,456800.0,53.9563,54.3165,53.9492,54.2035,456800.0
2012-07-23 11:00:00,76.73,76.95,76.67,76.92,199400.0,54.1965,54.3518,54.1541,54.3307,199400.0
2012-07-23 11:30:00,76.94,76.94,76.69,76.8,202300.0,54.3448,54.3448,54.1682,54.2459,202300.0
2012-07-23 12:00:00,76.8,76.95,76.74,76.95,221200.0,54.2459,54.3518,54.2035,54.3518,221200.0
2012-07-23 12:30:00,76.95,77.21,76.86,77.12,307500.0,54.3518,54.5355,54.2883,54.4719,307500.0
2012-07-23 13:00:00,77.12,77.42,77.09,77.27,274500.0,54.4719,54.6838,54.4507,54.5779,274500.0
2012-07-23 13:30:00,77.27,77.33,77.17,77.28,215000.0,54.5779,54.6203,54.5072,54.5849,215000.0
2012-07-23 14:00:00,77.28,77.44,77.23,77.43,327000.0,54.5849,54.6979,54.5496,54.6909,327000.0
2012-07-23 14:30:00,77.44,77.55,77.42,77.49,156500.0,54.6979,54.7756,54.6838,54.7333,156500.0
2012-07-23 15:00:00,77.48,77.7,77.4,77.68,295400.0,54.7262,54.8816,54.6697,54.8675,295400.0
2012-07-23 15:30:00,77.69,77.7,77.49,77.52,409400.0,54.8745,54.8816,54.7333,54.7545,409400.0
2012-07-24 09:30:00,77.91,77.91,76.95,77.41,500100.0,55.0299,55.0299,54.3518,54.6768,500100.0
2012-07-24 10:00:00,77.38,77.65,77.23,77.23,357100.0,54.6556,54.8463,54.5496,54.5496,357100.0
2012-07-24 10:30:00,77.24,77.24,76.73,76.93,208700.0,54.5567,54.5567,54.1965,54.3377,208700.0
2012-07-24 11:00:00,76.93,77.18,76.88,77.11,121500.0,54.3377,54.5143,54.3024,54.4649,121500.0
2012-07-24 11:30:00,77.1,77.17,76.85,76.98,115900.0,54.4578,54.5072,54.2812,54.373,115900.0
2012-07-24 12:00:00,76.96,76.96,76.54,76.72,152300.0,54.3589,54.3589,54.0623,54.1894,152300.0
2012-07-24 12:30:00,76.73,76.76,76.55,76.75,100300.0,54.1965,54.2176,54.0693,54.2106,100300.0
2012-07-24 13:00:00,76.74,76.86,76.66,76.72,103100.0,54.2035,54.2883,54.147,54.1894,103100.0
2012-07-24 13:30:00,76.71,76.73,76.54,76.66,145200.0,54.1823,54.1965,54.0623,54.147,145200.0
2012-07-24 14:00:00,76.67,76.68,76.44,76.48,259700.0,54.1541,54.1611,53.9916,54.0199,259700.0
2012-07-24 14:30:00,76.48,76.62,76.42,76.52,195200.0,54.0199,54.1188,53.9775,54.0481,195200.0
2012-07-24 15:00:00,76.51,76.52,76.24,76.45,343500.0,54.0411,54.0481,53.8504,53.9987,343500.0
2012-07-24 15:30:00,76.46,76.51,76.18,76.42,748800.0,54.0057,54.0411,53.808,53.9775,748800.0
2012-07-25 09:30:00,77.99,78.73,76.6,77.31,592400.0,55.0864,55.6091,54.1046,54.6061,592400.0
2012-07-25 10:00:00,77.29,77.42,77.03,77.3,289100.0,54.592,54.6838,54.4084,54.5991,289100.0
2012-07-25 10:30:00,77.28,77.38,77.14,77.37,303500.0,54.5849,54.6556,54.486,54.6485,303500.0
2012-07-25 11:00:00,77.37,77.74,77.36,77.69,482600.0,54.6485,54.9098,54.6414,54.8745,482600.0
2012-07-25 11:30:00,77.7,77.82,77.55,77.77,300000.0,54.8816,54.9664,54.7756,54.931,300000.0
2012-07-25 12:00:00,77.75,77.85,77.7,77.75,223300.0,54.9169,54.9875,54.8816,54.9169,223300.0
2012-07-25 12:30:00,77.75,77.89,77.62,77.7,184400.0,54.9169,55.0158,54.8251,54.8816,184400.0
2012-07-25 13:00:00,77.7,77.99,77.7,77.96,113800.0,54.8816,55.0864,54.8816,55.0652,113800.0
2012-07-25 13:30:00,77.96,78.12,77.85,78.03,244900.0,55.0652,55.1782,54.9875,55.1147,244900.0
2012-07-25 14:00:00,78.02,78.06,77.84,78.01,150100.0,55.1076,55.1359,54.9805,55.1006,150100.0
2012-07-25 14:30:00,78.01,78.05,77.72,77.8,362000.0,55.1006,55.1288,54.8957,54.9522,362000.0
2012-07-25 15:00:00,77.79,77.9,77.65,77.81,277300.0,54.9452,55.0229,54.8463,54.9593,277300.0
2012-07-25 15:30:00,77.81,77.99,77.68,77.98,682800.0,54.9593,55.0864,54.8675,55.0794,682800.0
2012-07-26 09:30:00,79.0,80.0,78.5,79.77,689700.0,55.7998,56.5061,55.4467,56.3437,689700.0
2012-07-26 10:00:00,79.75,79.89,79.61,79.83,401800.0,56.3296,56.4284,56.2307,56.3861,401800.0
2012-07-26 10:30:00,79.81,79.84,79.0,79.0,278800.0,56.3719,56.3931,55.7998,55.7998,278800.0
2012-07-26 11:00:00,79.02,79.07,78.53,78.82,414100.0,55.8139,55.8493,55.4678,55.6727,414100.0
2012-07-26 11:30:00,78.83,79.04,78.71,78.81,178800.0,55.6797,55.8281,55.595,55.6656,178800.0
2012-07-26 12:00:00,78.81,79.22,78.79,79.2,414800.0,55.6656,55.9552,55.6515,55.9411,414800.0
2012-07-26 12:30:00,79.2,79.5,79.14,79.44,198900.0,55.9411,56.153,55.8987,56.1106,198900.0
2012-07-26 13:00:00,79.46,79.48,79.3,79.38,209500.0,56.1247,56.1389,56.0117,56.0682,209500.0
2012-07-26 13:30:00,79.37,79.47,79.14,79.16,138800.0,56.0612,56.1318,55.8987,55.9128,138800.0
2012-07-26 14:00:00,79.16,79.19,78.92,79.13,256600.0,55.9128,55.934,55.7433,55.8916,256600.0
2012-07-26 14:30:00,79.12,79.16,78.96,79.08,168400.0,55.8846,55.9128,55.7716,55.8563,168400.0
2012-07-26 15:00:00,79.07,79.28,79.07,79.28,376800.0,55.8493,55.9976,55.8493,55.9976,376800.0
2012-07-26 15:30:00,79.27,79.48,79.14,79.34,829000.0,55.9905,56.1389,55.8987,56.04,829000.0
2012-07-27 09:30:00,81.3,82.5,80.48,81.99,3056200.0,57.4244,58.272,56.8452,57.9117,3056200.0
2012-07-27 10:00:00,81.99,82.12,81.55,81.78,1006600.0,57.9117,58.0036,57.601,57.7634,1006600.0
2012-07-27 10:30:00,81.77,82.19,81.68,82.18,757000.0,57.7563,58.053,57.6928,58.0459,757000.0
2012-07-27 11:00:00,82.18,82.37,82.01,82.21,569700.0,58.0459,58.1801,57.9259,58.0671,569700.0
2012-07-27 11:30:00,82.22,82.47,82.15,82.25,594700.0,58.0742,58.2508,58.0247,58.0954,594700.0
2012-07-27 12:00:00,82.27,82.46,82.21,82.33,645900.0,58.1095,58.2437,58.0671,58.1519,645900.0
2012-07-27 12:30:00,82.32,82.85,82.27,82.85,661000.0,58.1448,58.5192,58.1095,58.5192,661000.0
2012-07-27 13:00:00,82.85,82.9,82.57,82.85,504600.0,58.5192,58.5545,58.3214,58.5192,504600.0
2012-07-27 13:30:00,82.86,83.01,82.8,82.93,572200.0,58.5262,58.6322,58.4839,58.5757,572200.0
2012-07-27 14:00:00,82.95,83.2,82.91,82.99,415300.0,58.5898,58.7664,58.5616,58.6181,415300.0
2012-07-27 14:30:00,82.98,83.01,82.79,82.9,275400.0,58.611,58.6322,58.4768,58.5545,275400.0
2012-07-27 15:00:00,82.9,83.39,82.87,83.39,418900.0,58.5545,58.9006,58.5333,58.9006,418900.0
2012-07-27 15:30:00,83.39,83.98,83.28,83.92,1623700.0,58.9006,59.3173,58.8229,59.2749,1623700.0
2012-07-30 09:30:00,83.05,83.88,83.04,83.58,736100.0,58.6604,59.2467,58.6534,59.0348,736100.0
2012-07-30 10:00:00,83.6,83.84,83.5,83.79,529100.0,59.0489,59.2184,58.9783,59.1831,529100.0
2012-07-30 10:30:00,83.79,84.24,83.77,84.22,692400.0,59.1831,59.501,59.169,59.4868,692400.0
2012-07-30 11:00:00,84.22,84.33,84.04,84.23,341700.0,59.4868,59.5645,59.3597,59.4939,341700.0
2012-07-30 11:30:00,84.24,84.39,84.16,84.32,339500.0,59.501,59.6069,59.4445,59.5575,339500.0
2012-07-30 12:00:00,84.34,84.37,84.07,84.17,468500.0,59.5716,59.5928,59.3809,59.4515,468500.0
2012-07-30 12:30:00,84.19,84.19,83.65,83.75,265000.0,59.4657,59.4657,59.0842,59.1549,265000.0
2012-07-30 13:00:00,83.75,83.77,83.49,83.53,269400.0,59.1549,59.169,58.9712,58.9995,269400.0
2012-07-30 13:30:00,83.54,83.67,83.39,83.48,182500.0,59.0065,59.0984,58.9006,58.9642,182500.0
2012-07-30 14:00:00,83.49,83.63,83.35,83.48,177500.0,58.9712,59.0701,58.8723,58.9642,177500.0
2012-07-30 14:30:00,83.5,83.59,83.47,83.52,178900.0,58.9783,59.0419,58.9571,58.9924,178900.0
2012-07-30 15:00:00,83.53,83.54,83.29,83.36,274800.0,58.9995,59.0065,58.83,58.8794,274800.0
2012-07-30 15:30:00,83.37,83.54,83.33,83.45,1025000.0,58.8865,59.0065,58.8582,58.943,1025000.0
2012-07-31 09:30:00,83.13,83.44,82.9,83.02,469100.0,58.7169,58.9359,58.5545,58.6393,469100.0
2012-07-31 10:00:00,83.05,83.35,82.83,83.16,301900.0,58.6604,58.8723,58.505,58.7381,301900.0
2012-07-31 10:30:00,83.15,83.19,82.91,82.97,188800.0,58.7311,58.7593,58.5616,58.6039,188800.0
2012-07-31 11:00:00,82.98,83.25,82.97,83.18,262200.0,58.611,58.8017,58.6039,58.7523,262200.0
2012-07-31 11:30:00,83.18,83.19,83.05,83.05,210300.0,58.7523,58.7593,58.6604,58.6604,210300.0
2012-07-31 12:00:00,83.05,83.13,82.89,83.03,226600.0,58.6604,58.7169,58.5474,58.6463,226600.0
2012-07-31 12:30:00,83.03,83.11,82.79,82.81,187600.0,58.6463,58.7028,58.4768,58.4909,187600.0
2012-07-31 13:00:00,82.83,82.9,82.6,82.82,312800.0,58.505,58.5545,58.3426,58.498,312800.0
2012-07-31 13:30:00,82.82,82.86,82.65,82.71,208500.0,58.498,58.5262,58.3779,58.4203,208500.0
2012-07-31 14:00:00,82.7,82.86,82.68,82.75,222100.0,58.4132,58.5262,58.3991,58.4485,222100.0
2012-07-31 14:30:00,82.75,82.98,82.65,82.75,333400.0,58.4485,58.611,58.3779,58.4485,333400.0
2012-07-31 15:00:00,82.75,82.91,82.69,82.88,214700.0,58.4485,58.5616,58.4062,58.5404,214700.0
2012-07-31 15:30:00,82.88,82.89,82.6,82.6,559800.0,58.5404,58.5474,58.3426,58.3426,559800.0
2012-08-01 09:30:00,83.48,83.61,82.76,83.06,486700.0,58.9642,59.056,58.4556,58.6675,486700.0
2012-08-01 10:00:00,83.08,83.1,82.25,82.41,269300.0,58.6816,58.6958,58.0954,58.2084,269300.0
2012-08-01 10:30:00,82.42,83.07,82.27,82.89,214300.0,58.2155,58.6746,58.1095,58.5474,214300.0
2012-08-01 11:00:00,82.89,82.92,82.76,82.87,204000.0,58.5474,58.5686,58.4556,58.5333,204000.0
2012-08-01 11:30:00,82.87,82.88,82.54,82.59,131500.0,58.5333,58.5404,58.3002,58.3355,131500.0
2012-08-01 12:00:00,82.59,82.65,82.42,82.49,117000.0,58.3355,58.3779,58.2155,58.2649,117000.0
2012-08-01 12:30:00,82.49,82.55,82.33,82.36,180000.0,58.2649,58.3073,58.1519,58.1731,180000.0
2012-08-01 13:00:00,82.36,82.47,82.22,82.28,159500.0,58.1731,58.2508,58.0742,58.1166,159500.0
2012-08-01 13:30:00,82.26,82.3,82.05,82.07,216700.0,58.1024,58.1307,57.9541,57.9682,216700.0
2012-08-01 14:00:00,82.06,82.23,81.75,82.23,331800.0,57.9612,58.0813,57.7422,58.0813,331800.0
2012-08-01 14:30:00,82.2,82.24,81.83,81.91,197400.0,58.0601,58.0883,57.7987,57.8552,197400.0
2012-08-01 15:00:00,81.9,82.09,81.82,82.06,263600.0,57.8482,57.9824,57.7917,57.9612,263600.0
2012-08-01 15:30:00,82.06,82.25,81.75,81.84,798400.0,57.9612,58.0954,57.7422,57.8058,798400.0
2012-08-02 09:30:00,80.75,81.11,80.45,80.56,572300.0,57.0359,57.2902,56.824,56.9017,572300.0
2012-08-02 10:00:00,80.55,81.63,80.34,81.62,253100.0,56.8946,57.6575,56.7463,57.6504,253100.0
2012-08-02 10:30:00,81.59,82.72,81.53,81.68,559400.0,57.6292,58.4274,57.5868,57.6928,559400.0
2012-08-02 11:00:00,81.65,81.79,81.3,81.53,434800.0,57.6716,57.7705,57.4244,57.5868,434800.0
2012-08-02 11:30:00,81.53,81.53,80.74,80.9,256600.0,57.5868,57.5868,57.0288,57.1418,256600.0
2012-08-02 12:00:00,80.94,81.05,80.78,80.84,230900.0,57.1701,57.2478,57.0571,57.0995,230900.0
2012-08-02 12:30:00,80.82,81.04,80.59,81.04,220900.0,57.0853,57.2407,56.9229,57.2407,220900.0
2012-08-02 13:00:00,81.04,81.05,80.72,80.74,186400.0,57.2407,57.2478,57.0147,57.0288,186400.0
2012-08-02 13:30:00,80.76,80.89,80.62,80.62,236100.0,57.043,57.1348,56.9441,56.9441,236100.0
2012-08-02 14:00:00,80.62,80.8,80.57,80.69,266700.0,56.9441,57.0712,56.9088,56.9935,266700.0
2012-08-02 14:30:00,80.7,80.94,80.66,80.81,203800.0,57.0006,57.1701,56.9723,57.0783,203800.0
2012-08-02 15:00:00,80.82,81.03,80.73,80.86,316900.0,57.0853,57.2337,57.0218,57.1136,316900.0
2012-08-02 15:30:00,80.85,81.14,80.8,81.04,497100.0,57.1065,57.3114,57.0712,57.2407,497100.0
2012-08-03 09:30:00,82.54,82.94,81.98,82.78,603800.0,58.3002,58.5827,57.9047,58.4697,603800.0
2012-08-03 10:00:00,82.8,83.0,82.74,83.0,341500.0,58.4839,58.6251,58.4415,58.6251,341500.0
2012-08-03 10:30:00,82.97,83.0,82.58,82.58,142300.0,58.6039,58.6251,58.3285,58.3285,142300.0
2012-08-03 11:00:00,82.58,82.68,82.46,82.47,273500.0,58.3285,58.3991,58.2437,58.2508,273500.0
2012-08-03 11:30:00,82.46,82.67,82.38,82.64,191100.0,58.2437,58.392,58.1872,58.3708,191100.0
2012-08-03 12:00:00,82.65,82.69,82.38,82.52,158800.0,58.3779,58.4062,58.1872,58.2861,158800.0
2012-08-03 12:30:00,82.53,82.55,82.36,82.49,122000.0,58.2932,58.3073,58.1731,58.2649,122000.0
2012-08-03 13:00:00,82.51,82.64,82.47,82.62,85800.0,58.279,58.3708,58.2508,58.3567,85800.0
2012-08-03 13:30:00,82.6,82.65,82.48,82.63,107500.0,58.3426,58.3779,58.2578,58.3638,107500.0
2012-08-03 14:00:00,82.63,82.73,82.59,82.59,91100.0,58.3638,58.4344,58.3355,58.3355,91100.0
2012-08-03 14:30:00,82.62,82.63,82.3,82.37,229300.0,58.3567,58.3638,58.1307,58.1801,229300.0
2012-08-03 15:00:00,82.37,82.46,82.34,82.38,363300.0,58.1801,58.2437,58.1589,58.1872,363300.0
2012-08-03 15:30:00,82.39,82.44,82.08,82.21,718100.0,58.1943,58.2296,57.9753,58.0671,718100.0
2012-08-06 09:30:00,82.21,82.4,81.73,82.25,262700.0,58.0671,58.2013,57.7281,58.0954,262700.0
2012-08-06 10:00:00,82.27,82.43,82.17,82.34,247100.0,58.1095,58.2225,58.0389,58.1589,247100.0
2012-08-06 10:30:00,82.35,82.35,82.08,82.15,253900.0,58.166,58.166,57.9753,58.0247,253900.0
2012-08-06 11:00:00,82.14,82.73,81.95,82.62,373800.0,58.0177,58.4344,57.8835,58.3567,373800.0
2012-08-06 11:30:00,82.62,82.87,82.53,82.78,229000.0,58.3567,58.5333,58.2932,58.4697,229000.0
2012-08-06 12:00:00,82.78,82.85,82.67,82.76,146400.0,58.4697,58.5192,58.392,58.4556,146400.0
2012-08-06 12:30:00,82.75,82.89,82.73,82.84,144600.0,58.4485,58.5474,58.4344,58.5121,144600.0
2012-08-06 13:00:00,82.84,82.84,82.66,82.71,99800.0,58.5121,58.5121,58.385,58.4203,99800.0
2012-08-06 13:30:00,82.72,82.75,82.53,82.61,213700.0,58.4274,58.4485,58.2932,58.3497,213700.0
2012-08-06 14:00:00,82.61,82.75,82.56,82.72,123300.0,58.3497,58.4485,58.3143,58.4274,123300.0
2012-08-06 14:30:00,82.72,82.78,82.69,82.74,109700.0,58.4274,58.4697,58.4062,58.4415,109700.0
2012-08-06 15:00:00,82.73,82.75,82.63,82.67,275300.0,58.4344,58.4485,58.3638,58.392,275300.0
2012-08-06 15:30:00,82.68,82.75,82.38,82.43,646700.0,58.3991,58.4485,58.1872,58.2225,646700.0
2012-08-07 09:30:00,83.0,83.0,82.08,82.21,385500.0,58.6251,58.6251,57.9753,58.0671,385500.0
2012-08-07 10:00:00,82.2,82.43,82.07,82.23,364400.0,58.0601,58.2225,57.9682,58.0813,364400.0
2012-08-07 10:30:00,82.22,82.36,82.08,82.11,225600.0,58.0742,58.1731,57.9753,57.9965,225600.0
2012-08-07 11:00:00,82.13,82.14,81.84,81.92,290700.0,58.0106,58.0177,57.8058,57.8623,290700.0
2012-08-07 11:30:00,81.91,82.26,81.9,82.2,232400.0,57.8552,58.1024,57.8482,58.0601,232400.0
2012-08-07 12:00:00,82.19,82.3,82.13,82.13,156400.0,58.053,58.1307,58.0106,58.0106,156400.0
2012-08-07 12:30:00,82.13,82.23,82.05,82.1,211800.0,58.0106,58.0813,57.9541,57.9894,211800.0
2012-08-07 13:00:00,82.09,82.32,82.05,82.31,130300.0,57.9824,58.1448,57.9541,58.1378,130300.0
2012-08-07 13:30:00,82.3,82.34,82.17,82.17,130100.0,58.1307,58.1589,58.0389,58.0389,130100.0
2012-08-07 14:00:00,82.17,82.27,82.06,82.18,152900.0,58.0389,58.1095,57.9612,58.0459,152900.0
2012-08-07 14:30:00,82.18,82.28,81.99,81.99,172400.0,58.0459,58.1166,57.9117,57.9117,172400.0
2012-08-07 15:00:00,81.99,82.01,81.75,81.76,321700.0,57.9117,57.9259,57.7422,57.7493,321700.0
2012-08-07 15:30:00,81.77,81.79,81.5,81.56,698400.0,57.7563,57.7705,57.5656,57.608,698400.0
2012-08-08 09:30:00,81.16,81.93,81.16,81.43,315300.0,57.3255,57.8694,57.3255,57.5162,315300.0
2012-08-08 10:00:00,81.43,81.54,81.25,81.36,244200.0,57.5162,57.5939,57.3891,57.4667,244200.0
2012-08-08 10:30:00,81.38,81.43,81.12,81.2,343100.0,57.4809,57.5162,57.2972,57.3537,343100.0
2012-08-08 11:00:00,81.18,81.62,81.15,81.47,288000.0,57.3396,57.6504,57.3184,57.5444,288000.0
2012-08-08 11:30:00,81.48,81.64,81.48,81.52,165100.0,57.5515,57.6645,57.5515,57.5798,165100.0
2012-08-08 12:00:00,81.52,81.58,81.38,81.44,156800.0,57.5798,57.6221,57.4809,57.5233,156800.0
2012-08-08 12:30:00,81.42,81.52,81.25,81.31,219800.0,57.5091,57.5798,57.3891,57.4314,219800.0
2012-08-08 13:00:00,81.31,81.4,81.22,81.29,126400.0,57.4314,57.495,57.3679,57.4173,126400.0
2012-08-08 13:30:00,81.3,81.41,81.12,81.38,273600.0,57.4244,57.5021,57.2972,57.4809,273600.0
2012-08-08 14:00:00,81.38,81.43,81.24,81.39,155100.0,57.4809,57.5162,57.382,57.4879,155100.0
2012-08-08 14:30:00,81.39,81.43,81.34,81.42,126400.0,57.4879,57.5162,57.4526,57.5091,126400.0
2012-08-08 15:00:00,81.41,81.6,81.35,81.6,216400.0,57.5021,57.6363,57.4597,57.6363,216400.0
2012-08-08 15:30:00,81.59,81.6,81.3,81.37,404000.0,57.6292,57.6363,57.4244,57.4738,404000.0
2012-08-09 09:30:00,81.07,81.77,80.96,81.77,335200.0,57.2619,57.7563,57.1842,57.7563,335200.0
2012-08-09 10:00:00,81.79,82.11,81.63,81.95,338900.0,57.7705,57.9965,57.6575,57.8835,338900.0
2012-08-09 10:30:00,81.96,82.0,81.73,81.81,246900.0,57.8905,57.9188,57.7281,57.7846,246900.0
2012-08-09 11:00:00,81.82,81.99,81.78,81.92,289000.0,57.7917,57.9117,57.7634,57.8623,289000.0
2012-08-09 11:30:00,81.91,82.03,81.63,81.65,247700.0,57.8552,57.94,57.6575,57.6716,247700.0
2012-08-09 12:00:00,81.65,81.89,81.65,81.81,106700.0,57.6716,57.8411,57.6716,57.7846,106700.0
2012-08-09 12:30:00,81.82,81.84,81.53,81.65,270200.0,57.7917,57.8058,57.5868,57.6716,270200.0
2012-08-09 13:00:00,81.65,81.72,81.59,81.66,115000.0,57.6716,57.721,57.6292,57.6786,115000.0
2012-08-09 13:30:00,81.66,81.75,81.58,81.68,136800.0,57.6786,57.7422,57.6221,57.6928,136800.0
2012-08-09 14:00:00,81.67,81.81,81.66,81.81,115500.0,57.6857,57.7846,57.6786,57.7846,115500.0
2012-08-09 14:30:00,81.81,81.97,81.81,81.9,151200.0,57.7846,57.8976,57.7846,57.8482,151200.0
2012-08-09 15:00:00,81.89,82.09,81.87,82.09,165100.0,57.8411,57.9824,57.827,57.9824,165100.0
2012-08-09 15:30:00,82.09,82.13,81.89,81.96,370500.0,57.9824,58.0106,57.8411,57.8905,370500.0
2012-08-10 09:30:00,81.93,82.3,81.7,81.73,196900.0,57.8694,58.1307,57.7069,57.7281,196900.0
2012-08-10 10:00:00,81.76,82.27,81.76,82.24,158200.0,57.7493,58.1095,57.7493,58.0883,158200.0
2012-08-10 10:30:00,82.26,82.42,82.23,82.42,272000.0,58.1024,58.2155,58.0813,58.2155,272000.0
2012-08-10 11:00:00,82.42,82.51,82.08,82.51,185900.0,58.2155,58.279,57.9753,58.279,185900.0
2012-08-10 11:30:00,82.51,82.55,82.21,82.55,173000.0,58.279,58.3073,58.0671,58.3073,173000.0
2012-08-10 12:00:00,82.55,82.64,82.46,82.64,128300.0,58.3073,58.3708,58.2437,58.3708,128300.0
2012-08-10 12:30:00,82.64,82.69,82.53,82.6,138100.0,58.3708,58.4062,58.2932,58.3426,138100.0
2012-08-10 13:00:00,82.6,82.61,82.46,82.49,97000.0,58.3426,58.3497,58.2437,58.2649,97000.0
2012-08-10 13:30:00,82.49,82.63,82.47,82.47,186200.0,58.2649,58.3638,58.2508,58.2508,186200.0
2012-08-10 14:00:00,82.47,82.49,82.33,82.43,138100.0,58.2508,58.2649,58.1519,58.2225,138100.0
2012-08-10 14:30:00,82.43,82.48,82.38,82.43,149700.0,58.2225,58.2578,58.1872,58.2225,149700.0
2012-08-10 15:00:00,82.43,82.63,82.39,82.63,180000.0,58.2225,58.3638,58.1943,58.3638,180000.0
2012-08-10 15:30:00,82.63,82.78,82.52,82.72,531100.0,58.3638,58.4697,58.2861,58.4274,531100.0
2012-08-13 09:30:00,82.41,82.47,81.94,82.08,244400.0,58.2084,58.2508,57.8764,57.9753,244400.0
2012-08-13 10:00:00,82.09,82.4,82.09,82.13,195200.0,57.9824,58.2013,57.9824,58.0106,195200.0
2012-08-13 10:30:00,82.13,82.13,81.92,81.98,217700.0,58.0106,58.0106,57.8623,57.9047,217700.0
2012-08-13 11:00:00,81.98,82.04,81.86,82.0,177700.0,57.9047,57.9471,57.8199,57.9188,177700.0
2012-08-13 11:30:00,82.01,82.15,81.98,82.12,112200.0,57.9259,58.0247,57.9047,58.0036,112200.0
2012-08-13 12:00:00,82.12,82.21,82.11,82.19,87500.0,58.0036,58.0671,57.9965,58.053,87500.0
2012-08-13 12:30:00,82.19,82.21,82.1,82.12,202600.0,58.053,58.0671,57.9894,58.0036,202600.0
2012-08-13 13:00:00,82.13,82.2,82.1,82.2,121200.0,58.0106,58.0601,57.9894,58.0601,121200.0
2012-08-13 13:30:00,82.19,82.21,82.11,82.15,163700.0,58.053,58.0671,57.9965,58.0247,163700.0
2012-08-13 14:00:00,82.15,82.21,82.11,82.19,103800.0,58.0247,58.0671,57.9965,58.053,103800.0
2012-08-13 14:30:00,82.2,82.21,82.14,82.17,163100.0,58.0601,58.0671,58.0177,58.0389,163100.0
2012-08-13 15:00:00,82.17,82.2,82.11,82.11,110400.0,58.0389,58.0601,57.9965,57.9965,110400.0
2012-08-13 15:30:00,82.12,82.26,82.12,82.25,277600.0,58.0036,58.1024,58.0036,58.0954,277600.0
2012-08-14 09:30:00,82.25,82.35,82.02,82.28,367300.0,58.3457,58.4167,58.1826,58.367,367300.0
2012-08-14 10:00:00,82.29,82.89,82.29,82.88,271300.0,58.3741,58.7997,58.3741,58.7926,271300.0
2012-08-14 10:30:00,82.88,82.88,82.63,82.85,180100.0,58.7926,58.7926,58.6153,58.7714,180100.0
2012-08-14 11:00:00,82.86,83.17,82.8,83.15,190500.0,58.7784,58.9984,58.7359,58.9842,190500.0
2012-08-14 11:30:00,83.17,83.38,83.15,83.31,175300.0,58.9984,59.1473,58.9842,59.0977,175300.0
2012-08-14 12:00:00,83.32,83.45,83.27,83.31,175700.0,59.1048,59.197,59.0693,59.0977,175700.0
2012-08-14 12:30:00,83.33,83.36,83.15,83.16,117100.0,59.1119,59.1331,58.9842,58.9913,117100.0
2012-08-14 13:00:00,83.18,83.31,83.12,83.31,102900.0,59.0054,59.0977,58.9629,59.0977,102900.0
2012-08-14 13:30:00,83.31,83.62,83.31,83.53,236100.0,59.0977,59.3176,59.0977,59.2537,236100.0
2012-08-14 14:00:00,83.53,83.56,83.4,83.45,110600.0,59.2537,59.275,59.1615,59.197,110600.0
2012-08-14 14:30:00,83.45,83.49,83.34,83.43,119500.0,59.197,59.2253,59.1189,59.1828,119500.0
2012-08-14 15:00:00,83.43,83.44,83.24,83.39,174800.0,59.1828,59.1899,59.048,59.1544,174800.0
2012-08-14 15:30:00,83.39,83.59,83.21,83.58,692400.0,59.1544,59.2963,59.0267,59.2892,692400.0
2012-08-15 09:30:00,83.32,83.88,83.21,83.81,332400.0,59.1048,59.502,59.0267,59.4523,332400.0
2012-08-15 10:00:00,83.82,83.85,83.6,83.71,259300.0,59.4594,59.4807,59.3034,59.3814,259300.0
2012-08-15 10:30:00,83.72,83.81,83.56,83.64,286100.0,59.3885,59.4523,59.275,59.3318,286100.0
2012-08-15 11:00:00,83.65,83.82,83.5,83.5,194200.0,59.3388,59.4594,59.2324,59.2324,194200.0
2012-08-15 11:30:00,83.5,83.55,83.44,83.51,117400.0,59.2324,59.2679,59.1899,59.2395,117400.0
2012-08-15 12:00:00,83.5,83.77,83.5,83.71,213100.0,59.2324,59.424,59.2324,59.3814,213100.0
2012-08-15 12:30:00,83.71,83.82,83.66,83.79,119000.0,59.3814,59.4594,59.3459,59.4382,119000.0
2012-08-15 13:00:00,83.79,83.86,83.7,83.76,158500.0,59.4382,59.4878,59.3743,59.4169,158500.0
2012-08-15 13:30:00,83.77,83.8,83.66,83.67,110700.0,59.424,59.4453,59.3459,59.353,110700.0
2012-08-15 14:00:00,83.66,83.79,83.64,83.78,135700.0,59.3459,59.4382,59.3318,59.4311,135700.0
2012-08-15 14:30:00,83.78,83.82,83.69,83.71,212400.0,59.4311,59.4594,59.3672,59.3814,212400.0
2012-08-15 15:00:00,83.72,83.78,83.61,83.66,154500.0,59.3885,59.4311,59.3105,59.3459,154500.0
2012-08-15 15:30:00,83.67,83.75,83.6,83.66,432500.0,59.353,59.4098,59.3034,59.3459,432500.0
2012-08-16 09:30:00,83.61,83.84,82.77,83.01,515700.0,59.3105,59.4736,58.7146,58.8849,515700.0
2012-08-16 10:00:00,82.99,83.12,82.84,82.85,229700.0,58.8707,58.9629,58.7643,58.7714,229700.0
2012-08-16 10:30:00,82.86,83.03,82.86,82.94,146200.0,58.7784,58.899,58.7784,58.8352,146200.0
2012-08-16 11:00:00,82.95,83.01,82.8,82.88,117000.0,58.8423,58.8849,58.7359,58.7926,117000.0
2012-08-16 11:30:00,82.89,83.07,82.82,83.07,222200.0,58.7997,58.9274,58.7501,58.9274,222200.0
2012-08-16 12:00:00,83.07,83.26,83.07,83.2,187100.0,58.9274,59.0622,58.9274,59.0196,187100.0
2012-08-16 12:30:00,83.19,83.2,83.09,83.12,123600.0,59.0125,59.0196,58.9416,58.9629,123600.0
2012-08-16 13:00:00,83.12,83.24,83.11,83.12,107500.0,58.9629,59.048,58.9558,58.9629,107500.0
2012-08-16 13:30:00,83.13,83.14,83.05,83.1,162400.0,58.97,58.9771,58.9132,58.9487,162400.0
2012-08-16 14:00:00,83.1,83.19,83.05,83.17,226300.0,58.9487,59.0125,58.9132,58.9984,226300.0
2012-08-16 14:30:00,83.18,83.36,83.17,83.33,226600.0,59.0054,59.1331,58.9984,59.1119,226600.0
2012-08-16 15:00:00,83.32,83.32,83.2,83.21,226400.0,59.1048,59.1048,59.0196,59.0267,226400.0
2012-08-16 15:30:00,83.21,83.5,83.0,83.07,719200.0,59.0267,59.2324,58.8778,58.9274,719200.0
2012-08-17 09:30:00,83.46,83.46,82.27,83.08,888600.0,59.2041,59.2041,58.3599,58.9345,888600.0
2012-08-17 10:00:00,83.08,83.1,82.68,82.92,231200.0,58.9345,58.9487,58.6508,58.821,231200.0
2012-08-17 10:30:00,82.92,83.01,82.77,83.0,348200.0,58.821,58.8849,58.7146,58.8778,348200.0
2012-08-17 11:00:00,82.99,83.04,82.85,82.92,119100.0,58.8707,58.9061,58.7714,58.821,119100.0
2012-08-17 11:30:00,82.92,82.98,82.83,82.94,226100.0,58.821,58.8636,58.7572,58.8352,226100.0
2012-08-17 12:00:00,82.94,83.03,82.91,83.03,217600.0,58.8352,58.899,58.8139,58.899,217600.0
2012-08-17 12:30:00,83.02,83.09,82.9,82.9,123400.0,58.8919,58.9416,58.8068,58.8068,123400.0
2012-08-17 13:00:00,82.9,83.25,82.9,83.25,234800.0,58.8068,59.0551,58.8068,59.0551,234800.0
2012-08-17 13:30:00,83.25,83.34,83.25,83.33,126800.0,59.0551,59.1189,59.0551,59.1119,126800.0
2012-08-17 14:00:00,83.33,83.49,83.32,83.48,162100.0,59.1119,59.2253,59.1048,59.2183,162100.0
2012-08-17 14:30:00,83.49,83.52,83.45,83.49,121700.0,59.2253,59.2466,59.197,59.2253,121700.0
2012-08-17 15:00:00,83.48,83.57,83.32,83.32,220000.0,59.2183,59.2821,59.1048,59.1048,220000.0
2012-08-17 15:30:00,83.33,83.45,83.27,83.39,391900.0,59.1119,59.197,59.0693,59.1544,391900.0
2012-08-20 09:30:00,83.28,83.38,83.02,83.09,182300.0,59.0764,59.1473,58.8919,58.9416,182300.0
2012-08-20 10:00:00,83.07,83.07,82.76,82.95,184300.0,58.9274,58.9274,58.7075,58.8423,184300.0
2012-08-20 10:30:00,82.93,82.94,82.78,82.79,163100.0,58.8281,58.8352,58.7217,58.7288,163100.0
2012-08-20 11:00:00,82.79,82.8,82.65,82.67,108100.0,58.7288,58.7359,58.6295,58.6437,108100.0
2012-08-20 11:30:00,82.66,82.9,82.65,82.83,97000.0,58.6366,58.8068,58.6295,58.7572,97000.0
2012-08-20 12:00:00,82.83,82.98,82.81,82.98,90100.0,58.7572,58.8636,58.743,58.8636,90100.0
2012-08-20 12:30:00,82.97,83.04,82.91,82.94,70500.0,58.8565,58.9061,58.8139,58.8352,70500.0
2012-08-20 13:00:00,82.93,83.04,82.9,83.03,65600.0,58.8281,58.9061,58.8068,58.899,65600.0
2012-08-20 13:30:00,83.02,83.04,82.8,82.86,137600.0,58.8919,58.9061,58.7359,58.7784,137600.0
2012-08-20 14:00:00,82.88,82.89,82.78,82.86,91400.0,58.7926,58.7997,58.7217,58.7784,91400.0
2012-08-20 14:30:00,82.86,82.98,82.85,82.98,130800.0,58.7784,58.8636,58.7714,58.8636,130800.0
2012-08-20 15:00:00,82.97,83.14,82.95,83.13,163000.0,58.8565,58.9771,58.8423,58.97,163000.0
2012-08-20 15:30:00,83.14,83.28,83.13,83.25,546100.0,58.9771,59.0764,58.97,59.0551,546100.0
2012-08-21 09:30:00,83.01,83.69,82.94,83.69,410000.0,58.8849,59.3672,58.8352,59.3672,410000.0
2012-08-21 10:00:00,83.69,83.83,83.56,83.65,328900.0,59.3672,59.4665,59.275,59.3388,328900.0
2012-08-21 10:30:00,83.66,83.83,83.65,83.7,408100.0,59.3459,59.4665,59.3388,59.3743,408100.0
2012-08-21 11:00:00,83.71,83.92,83.61,83.7,218600.0,59.3814,59.5304,59.3105,59.3743,218600.0
2012-08-21 11:30:00,83.69,83.72,83.46,83.46,177300.0,59.3672,59.3885,59.2041,59.2041,177300.0
2012-08-21 12:00:00,83.46,83.6,83.4,83.53,95200.0,59.2041,59.3034,59.1615,59.2537,95200.0
2012-08-21 12:30:00,83.54,83.54,83.4,83.41,188900.0,59.2608,59.2608,59.1615,59.1686,188900.0
2012-08-21 13:00:00,83.42,83.42,83.32,83.33,102600.0,59.1757,59.1757,59.1048,59.1119,102600.0
2012-08-21 13:30:00,83.34,83.37,83.01,83.32,256700.0,59.1189,59.1402,58.8849,59.1048,256700.0
2012-08-21 14:00:00,83.31,83.37,83.23,83.35,118400.0,59.0977,59.1402,59.0409,59.126,118400.0
2012-08-21 14:30:00,83.34,83.36,83.2,83.26,128700.0,59.1189,59.1331,59.0196,59.0622,128700.0
2012-08-21 15:00:00,83.26,83.26,82.93,83.1,146200.0,59.0622,59.0622,58.8281,58.9487,146200.0
2012-08-21 15:30:00,83.1,83.14,82.92,83.11,504900.0,58.9487,58.9771,58.821,58.9558,504900.0
2012-08-22 09:30:00,83.1,83.48,82.85,83.4,276900.0,58.9487,59.2183,58.7714,59.1615,276900.0
2012-08-22 10:00:00,83.41,83.49,83.15,83.27,174000.0,59.1686,59.2253,58.9842,59.0693,174000.0
2012-08-22 10:30:00,83.27,83.53,83.17,83.48,233000.0,59.0693,59.2537,58.9984,59.2183,233000.0
2012-08-22 11:00:00,83.47,83.74,83.47,83.73,287400.0,59.2112,59.4027,59.2112,59.3956,287400.0
2012-08-22 11:30:00,83.71,83.85,83.67,83.84,176300.0,59.3814,59.4807,59.353,59.4736,176300.0
2012-08-22 12:00:00,83.86,83.93,83.75,83.81,236400.0,59.4878,59.5375,59.4098,59.4523,236400.0
2012-08-22 12:30:00,83.81,83.83,83.63,83.8,190300.0,59.4523,59.4665,59.3247,59.4453,190300.0
2012-08-22 13:00:00,83.79,83.89,83.7,83.71,170100.0,59.4382,59.5091,59.3743,59.3814,170100.0
2012-08-22 13:30:00,83.7,83.8,83.68,83.78,107900.0,59.3743,59.4453,59.3601,59.4311,107900.0
2012-08-22 14:00:00,83.8,83.95,83.8,83.94,311900.0,59.4453,59.5517,59.4453,59.5446,311900.0
2012-08-22 14:30:00,83.93,84.19,83.86,84.11,369000.0,59.5375,59.7219,59.4878,59.6652,369000.0
2012-08-22 15:00:00,84.1,84.18,83.98,84.0,209000.0,59.6581,59.7148,59.5729,59.5871,209000.0
2012-08-22 15:30:00,84.0,84.04,83.87,83.87,503000.0,59.5871,59.6155,59.4949,59.4949,503000.0
2012-08-23 09:30:00,83.55,83.87,83.32,83.52,351400.0,59.2679,59.4949,59.1048,59.2466,351400.0
2012-08-23 10:00:00,83.53,83.66,83.39,83.48,202700.0,59.2537,59.3459,59.1544,59.2183,202700.0
2012-08-23 10:30:00,83.45,83.98,83.33,83.94,199200.0,59.197,59.5729,59.1119,59.5446,199200.0
2012-08-23 11:00:00,83.94,84.03,83.66,84.0,175900.0,59.5446,59.6084,59.3459,59.5871,175900.0
2012-08-23 11:30:00,83.99,84.02,83.77,83.94,237200.0,59.58,59.6013,59.424,59.5446,237200.0
2012-08-23 12:00:00,83.95,83.98,83.65,83.67,156400.0,59.5517,59.5729,59.3388,59.353,156400.0
2012-08-23 12:30:00,83.68,83.77,83.59,83.6,87400.0,59.3601,59.424,59.2963,59.3034,87400.0
2012-08-23 13:00:00,83.61,83.67,83.31,83.36,113100.0,59.3105,59.353,59.0977,59.1331,113100.0
2012-08-23 13:30:00,83.36,83.44,83.33,83.39,80500.0,59.1331,59.1899,59.1119,59.1544,80500.0
2012-08-23 14:00:00,83.4,83.44,83.31,83.32,102800.0,59.1615,59.1899,59.0977,59.1048,102800.0
2012-08-23 14:30:00,83.33,83.51,83.32,83.44,104700.0,59.1119,59.2395,59.1048,59.1899,104700.0
2012-08-23 15:00:00,83.45,83.7,83.44,83.53,164500.0,59.197,59.3743,59.1899,59.2537,164500.0
2012-08-23 15:30:00,83.53,83.72,83.51,83.65,481100.0,59.2537,59.3885,59.2395,59.3388,481100.0
2012-08-24 09:30:00,83.49,84.2,83.4,83.76,298400.0,59.2253,59.729,59.1615,59.4169,298400.0
2012-08-24 10:00:00,83.76,84.07,83.74,84.0,382100.0,59.4169,59.6368,59.4027,59.5871,382100.0
2012-08-24 10:30:00,83.98,84.2,83.95,84.13,289300.0,59.5729,59.729,59.5517,59.6793,289300.0
2012-08-24 11:00:00,84.15,84.28,84.14,84.19,335400.0,59.6935,59.7858,59.6864,59.7219,335400.0
2012-08-24 11:30:00,84.2,84.28,84.13,84.27,108800.0,59.729,59.7858,59.6793,59.7787,108800.0
2012-08-24 12:00:00,84.28,84.33,84.21,84.3,106500.0,59.7858,59.8212,59.7361,59.7999,106500.0
2012-08-24 12:30:00,84.3,84.4,84.26,84.36,105300.0,59.7999,59.8709,59.7716,59.8425,105300.0
2012-08-24 13:00:00,84.35,84.39,84.15,84.16,75400.0,59.8354,59.8638,59.6935,59.7006,75400.0
2012-08-24 13:30:00,84.17,84.48,84.17,84.35,123900.0,59.7077,59.9276,59.7077,59.8354,123900.0
2012-08-24 14:00:00,84.37,84.42,84.23,84.3,86900.0,59.8496,59.8851,59.7503,59.7999,86900.0
2012-08-24 14:30:00,84.31,84.32,84.17,84.21,81100.0,59.807,59.8141,59.7077,59.7361,81100.0
2012-08-24 15:00:00,84.21,84.36,84.14,84.31,145700.0,59.7361,59.8425,59.6864,59.807,145700.0
2012-08-24 15:30:00,84.32,84.65,84.29,84.58,740900.0,59.8141,60.0482,59.7928,59.9986,740900.0
2012-08-27 09:30:00,84.36,84.94,84.02,84.85,451100.0,59.8425,60.2539,59.6013,60.1901,451100.0
2012-08-27 10:00:00,84.85,84.88,84.6,84.69,176600.0,60.1901,60.2114,60.0128,60.0766,176600.0
2012-08-27 10:30:00,84.7,84.91,84.59,84.87,255100.0,60.0837,60.2327,60.0057,60.2043,255100.0
2012-08-27 11:00:00,84.87,85.27,84.84,85.17,509200.0,60.2043,60.488,60.183,60.4171,509200.0
2012-08-27 11:30:00,85.18,85.28,84.93,84.98,137300.0,60.4242,60.4951,60.2468,60.2823,137300.0
2012-08-27 12:00:00,84.98,85.19,84.86,84.87,143500.0,60.2823,60.4313,60.1972,60.2043,143500.0
2012-08-27 12:30:00,84.87,84.87,84.55,84.82,192000.0,60.2043,60.2043,59.9773,60.1688,192000.0
2012-08-27 13:00:00,84.82,84.82,84.66,84.71,73400.0,60.1688,60.1688,60.0553,60.0908,73400.0
2012-08-27 13:30:00,84.71,84.71,84.42,84.55,98400.0,60.0908,60.0908,59.8851,59.9773,98400.0
2012-08-27 14:00:00,84.55,84.59,84.39,84.52,128000.0,59.9773,60.0057,59.8638,59.956,128000.0
2012-08-27 14:30:00,84.52,84.53,84.37,84.48,124300.0,59.956,59.9631,59.8496,59.9276,124300.0
2012-08-27 15:00:00,84.48,84.49,84.27,84.34,185300.0,59.9276,59.9347,59.7787,59.8283,185300.0
2012-08-27 15:30:00,84.34,84.44,84.25,84.44,309900.0,59.8283,59.8993,59.7645,59.8993,309900.0
2012-08-28 09:30:00,84.12,84.48,84.1,84.3,277600.0,59.6723,59.9276,59.6581,59.7999,277600.0
2012-08-28 10:00:00,84.3,84.52,84.18,84.48,257100.0,59.7999,59.956,59.7148,59.9276,257100.0
2012-08-28 10:30:00,84.49,84.52,84.35,84.39,222500.0,59.9347,59.956,59.8354,59.8638,222500.0
2012-08-28 11:00:00,84.39,84.43,84.15,84.18,523100.0,59.8638,59.8922,59.6935,59.7148,523100.0
2012-08-28 11:30:00,84.17,84.32,84.17,84.27,174900.0,59.7077,59.8141,59.7077,59.7787,174900.0
2012-08-28 12:00:00,84.29,84.34,84.26,84.3,173100.0,59.7928,59.8283,59.7716,59.7999,173100.0
2012-08-28 12:30:00,84.29,84.31,84.21,84.29,105600.0,59.7928,59.807,59.7361,59.7928,105600.0
2012-08-28 13:00:00,84.3,84.31,84.19,84.19,178200.0,59.7999,59.807,59.7219,59.7219,178200.0
2012-08-28 13:30:00,84.2,84.29,84.16,84.23,92600.0,59.729,59.7928,59.7006,59.7503,92600.0
2012-08-28 14:00:00,84.23,84.25,84.09,84.22,156600.0,59.7503,59.7645,59.651,59.7432,156600.0
2012-08-28 14:30:00,84.23,84.29,84.18,84.24,221600.0,59.7503,59.7928,59.7148,59.7574,221600.0
2012-08-28 15:00:00,84.25,84.31,84.1,84.18,251000.0,59.7645,59.807,59.6581,59.7148,251000.0
2012-08-28 15:30:00,84.18,84.26,84.0,84.01,485000.0,59.7148,59.7716,59.5871,59.5942,485000.0
2012-08-29 09:30:00,83.67,84.13,83.58,84.0,319000.0,59.353,59.6793,59.2892,59.5871,319000.0
2012-08-29 10:00:00,84.0,84.08,83.86,83.98,300000.0,59.5871,59.6439,59.4878,59.5729,300000.0
2012-08-29 10:30:00,83.99,84.06,83.71,83.76,149500.0,59.58,59.6297,59.3814,59.4169,149500.0
2012-08-29 11:00:00,83.78,83.86,83.71,83.78,119000.0,59.4311,59.4878,59.3814,59.4311,119000.0
2012-08-29 11:30:00,83.79,83.98,83.79,83.92,130200.0,59.4382,59.5729,59.4382,59.5304,130200.0
2012-08-29 12:00:00,83.91,83.98,83.87,83.88,72400.0,59.5233,59.5729,59.4949,59.502,72400.0
2012-08-29 12:30:00,83.88,83.97,83.86,83.92,95000.0,59.502,59.5658,59.4878,59.5304,95000.0
2012-08-29 13:00:00,83.92,84.03,83.88,83.89,218300.0,59.5304,59.6084,59.502,59.5091,218300.0
2012-08-29 13:30:00,83.88,84.08,83.87,84.02,163200.0,59.502,59.6439,59.4949,59.6013,163200.0
2012-08-29 14:00:00,84.02,84.02,83.9,83.96,93900.0,59.6013,59.6013,59.5162,59.5588,93900.0
2012-08-29 14:30:00,83.95,83.99,83.83,83.92,97800.0,59.5517,59.58,59.4665,59.5304,97800.0
2012-08-29 15:00:00,83.91,83.95,83.83,83.87,216600.0,59.5233,59.5517,59.4665,59.4949,216600.0
2012-08-29 15:30:00,83.86,83.92,83.71,83.73,324800.0,59.4878,59.5304,59.3814,59.3956,324800.0
2012-08-30 09:30:00,83.24,83.29,82.66,82.85,360800.0,59.048,59.0835,58.6366,58.7714,360800.0
2012-08-30 10:00:00,82.84,82.93,82.67,82.72,293500.0,58.7643,58.8281,58.6437,58.6791,293500.0
2012-08-30 10:30:00,82.71,82.79,82.59,82.71,231700.0,58.672,58.7288,58.5869,58.672,231700.0
2012-08-30 11:00:00,82.71,82.95,82.7,82.84,134100.0,58.672,58.8423,58.6649,58.7643,134100.0
2012-08-30 11:30:00,82.84,82.86,82.71,82.71,118100.0,58.7643,58.7784,58.672,58.672,118100.0
2012-08-30 12:00:00,82.71,82.8,82.69,82.78,90600.0,58.672,58.7359,58.6579,58.7217,90600.0
2012-08-30 12:30:00,82.79,82.99,82.79,82.99,122300.0,58.7288,58.8707,58.7288,58.8707,122300.0
2012-08-30 13:00:00,82.97,83.1,82.89,83.09,122400.0,58.8565,58.9487,58.7997,58.9416,122400.0
2012-08-30 13:30:00,83.09,83.3,83.09,83.23,80300.0,58.9416,59.0906,58.9416,59.0409,80300.0
2012-08-30 14:00:00,83.24,83.39,83.23,83.29,109400.0,59.048,59.1544,59.0409,59.0835,109400.0
2012-08-30 14:30:00,83.29,83.32,83.22,83.26,114300.0,59.0835,59.1048,59.0338,59.0622,114300.0
2012-08-30 15:00:00,83.27,83.28,83.2,83.21,162100.0,59.0693,59.0764,59.0196,59.0267,162100.0
2012-08-30 15:30:00,83.21,83.34,83.06,83.15,432200.0,59.0267,59.1189,58.9203,58.9842,432200.0
2012-08-31 09:30:00,83.78,84.42,83.64,84.0,305800.0,59.4311,59.8851,59.3318,59.5871,305800.0
2012-08-31 10:00:00,84.0,84.05,83.53,83.91,368900.0,59.5871,59.6226,59.2537,59.5233,368900.0
2012-08-31 10:30:00,83.93,84.08,83.67,84.04,288800.0,59.5375,59.6439,59.353,59.6155,288800.0
2012-08-31 11:00:00,84.05,84.25,83.95,83.95,203200.0,59.6226,59.7645,59.5517,59.5517,203200.0
2012-08-31 11:30:00,83.94,84.21,83.94,84.14,165000.0,59.5446,59.7361,59.5446,59.6864,165000.0
2012-08-31 12:00:00,84.13,84.18,83.7,83.88,122900.0,59.6793,59.7148,59.3743,59.502,122900.0
2012-08-31 12:30:00,83.89,83.98,83.82,83.89,125400.0,59.5091,59.5729,59.4594,59.5091,125400.0
2012-08-31 13:00:00,83.88,83.88,83.58,83.62,118100.0,59.502,59.502,59.2892,59.3176,118100.0
2012-08-31 13:30:00,83.62,83.94,83.58,83.92,131500.0,59.3176,59.5446,59.2892,59.5304,131500.0
2012-08-31 14:00:00,83.92,84.05,83.78,84.04,111600.0,59.5304,59.6226,59.4311,59.6155,111600.0
2012-08-31 14:30:00,84.05,84.1,83.93,84.03,118900.0,59.6226,59.6581,59.5375,59.6084,118900.0
2012-08-31 15:00:00,84.02,84.03,83.84,83.88,161600.0,59.6013,59.6084,59.4736,59.502,161600.0
2012-08-31 15:30:00,83.88,84.05,83.79,83.91,722100.0,59.502,59.6226,59.4382,59.5233,722100.0
2012-09-04 09:30:00,83.8,83.99,83.47,83.94,371300.0,59.4453,59.58,59.2112,59.5446,371300.0
2012-09-04 10:00:00,83.94,84.0,83.59,83.7,377800.0,59.5446,59.5871,59.2963,59.3743,377800.0
2012-09-04 10:30:00,83.7,83.7,83.37,83.52,331000.0,59.3743,59.3743,59.1402,59.2466,331000.0
2012-09-04 11:00:00,83.53,83.74,83.43,83.73,321600.0,59.2537,59.4027,59.1828,59.3956,321600.0
2012-09-04 11:30:00,83.73,83.78,83.55,83.68,174300.0,59.3956,59.4311,59.2679,59.3601,174300.0
2012-09-04 12:00:00,83.68,83.78,83.62,83.67,150900.0,59.3601,59.4311,59.3176,59.353,150900.0
2012-09-04 12:30:00,83.68,83.96,83.66,83.93,134800.0,59.3601,59.5588,59.3459,59.5375,134800.0
2012-09-04 13:00:00,83.92,84.16,83.91,84.14,225300.0,59.5304,59.7006,59.5233,59.6864,225300.0
2012-09-04 13:30:00,84.16,84.19,83.95,83.98,125600.0,59.7006,59.7219,59.5517,59.5729,125600.0
2012-09-04 14:00:00,83.98,84.29,83.95,84.29,107600.0,59.5729,59.7928,59.5517,59.7928,107600.0
2012-09-04 14:30:00,84.28,84.6,84.28,84.47,234500.0,59.7858,60.0128,59.7858,59.9205,234500.0
2012-09-04 15:00:00,84.48,84.5,84.4,84.49,184300.0,59.9276,59.9418,59.8709,59.9347,184300.0
2012-09-04 15:30:00,84.5,84.55,84.24,84.33,649300.0,59.9418,59.9773,59.7574,59.8212,649300.0
2012-09-05 09:30:00,84.38,84.47,83.96,84.16,300300.0,59.8567,59.9205,59.5588,59.7006,300300.0
2012-09-05 10:00:00,84.16,84.68,84.08,84.63,560500.0,59.7006,60.0695,59.6439,60.034,560500.0
2012-09-05 10:30:00,84.64,84.73,84.35,84.39,287600.0,60.0411,60.105,59.8354,59.8638,287600.0
2012-09-05 11:00:00,84.38,84.61,84.15,84.61,198900.0,59.8567,60.0198,59.6935,60.0198,198900.0
2012-09-05 11:30:00,84.61,84.68,84.33,84.4,90100.0,60.0198,60.0695,59.8212,59.8709,90100.0
2012-09-05 12:00:00,84.4,84.58,84.38,84.52,103700.0,59.8709,59.9986,59.8567,59.956,103700.0
2012-09-05 12:30:00,84.53,84.53,84.31,84.39,63600.0,59.9631,59.9631,59.807,59.8638,63600.0
2012-09-05 13:00:00,84.37,84.41,84.19,84.2,103300.0,59.8496,59.878,59.7219,59.729,103300.0
2012-09-05 13:30:00,84.2,84.21,84.06,84.17,317000.0,59.729,59.7361,59.6297,59.7077,317000.0
2012-09-05 14:00:00,84.17,84.33,84.15,84.21,144500.0,59.7077,59.8212,59.6935,59.7361,144500.0
2012-09-05 14:30:00,84.22,84.36,84.2,84.3,323100.0,59.7432,59.8425,59.729,59.7999,323100.0
2012-09-05 15:00:00,84.3,84.32,84.19,84.23,263200.0,59.7999,59.8141,59.7219,59.7503,263200.0
2012-09-05 15:30:00,84.22,84.24,83.98,84.07,765700.0,59.7432,59.7574,59.5729,59.6368,765700.0
2012-09-06 09:30:00,84.52,84.83,84.44,84.68,949100.0,59.956,60.1759,59.8993,60.0695,949100.0
2012-09-06 10:00:00,84.7,84.94,84.64,84.72,1029100.0,60.0837,60.2539,60.0411,60.0979,1029100.0
2012-09-06 10:30:00,84.73,84.92,84.73,84.85,519000.0,60.105,60.2397,60.105,60.1901,519000.0
2012-09-06 11:00:00,84.85,84.9,84.62,84.72,300100.0,60.1901,60.2256,60.0269,60.0979,300100.0
2012-09-06 11:30:00,84.72,84.84,84.68,84.71,172900.0,60.0979,60.183,60.0695,60.0908,172900.0
2012-09-06 12:00:00,84.72,84.84,84.7,84.81,147500.0,60.0979,60.183,60.0837,60.1617,147500.0
2012-09-06 12:30:00,84.8,84.87,84.79,84.83,334700.0,60.1546,60.2043,60.1475,60.1759,334700.0
2012-09-06 13:00:00,84.82,84.85,84.77,84.81,116600.0,60.1688,60.1901,60.1333,60.1617,116600.0
2012-09-06 13:30:00,84.82,84.86,84.73,84.79,206500.0,60.1688,60.1972,60.105,60.1475,206500.0
2012-09-06 14:00:00,84.8,84.92,84.75,84.83,291700.0,60.1546,60.2397,60.1192,60.1759,291700.0
2012-09-06 14:30:00,84.85,84.87,84.77,84.8,341900.0,60.1901,60.2043,60.1333,60.1546,341900.0
2012-09-06 15:00:00,84.79,84.84,84.72,84.78,208300.0,60.1475,60.183,60.0979,60.1404,208300.0
2012-09-06 15:30:00,84.78,84.86,84.67,84.84,641900.0,60.1404,60.1972,60.0624,60.183,641900.0
2012-09-07 09:30:00,85.0,85.28,84.63,84.66,647500.0,60.2965,60.4951,60.034,60.0553,647500.0
2012-09-07 10:00:00,84.65,84.65,84.04,84.04,302500.0,60.0482,60.0482,59.6155,59.6155,302500.0
2012-09-07 10:30:00,84.05,84.18,83.8,83.91,336800.0,59.6226,59.7148,59.4453,59.5233,336800.0
2012-09-07 11:00:00,83.9,84.04,83.77,83.99,414400.0,59.5162,59.6155,59.424,59.58,414400.0
2012-09-07 11:30:00,83.99,84.03,83.92,83.99,222200.0,59.58,59.6084,59.5304,59.58,222200.0
2012-09-07 12:00:00,84.0,84.03,83.94,83.98,149000.0,59.5871,59.6084,59.5446,59.5729,149000.0
2012-09-07 12:30:00,83.98,84.0,83.91,83.99,254200.0,59.5729,59.5871,59.5233,59.58,254200.0
2012-09-07 13:00:00,84.0,84.27,83.99,84.23,204100.0,59.5871,59.7787,59.58,59.7503,204100.0
2012-09-07 13:30:00,84.23,84.36,84.17,84.18,409400.0,59.7503,59.8425,59.7077,59.7148,409400.0
2012-09-07 14:00:00,84.19,84.3,84.18,84.24,159500.0,59.7219,59.7999,59.7148,59.7574,159500.0
2012-09-07 14:30:00,84.23,84.44,84.22,84.22,235400.0,59.7503,59.8993,59.7432,59.7432,235400.0
2012-09-07 15:00:00,84.22,84.26,84.06,84.11,203400.0,59.7432,59.7716,59.6297,59.6652,203400.0
2012-09-07 15:30:00,84.11,84.15,83.91,83.94,885900.0,59.6652,59.6935,59.5233,59.5446,885900.0
2012-09-10 09:30:00,84.75,84.8,84.28,84.65,873000.0,60.1192,60.1546,59.7858,60.0482,873000.0
2012-09-10 10:00:00,84.65,84.73,84.51,84.6,623600.0,60.0482,60.105,59.9489,60.0128,623600.0
2012-09-10 10:30:00,84.61,84.7,84.45,84.47,383400.0,60.0198,60.0837,59.9063,59.9205,383400.0
2012-09-10 11:00:00,84.46,84.52,84.11,84.12,261400.0,59.9134,59.956,59.6652,59.6723,261400.0
2012-09-10 11:30:00,84.12,84.19,84.05,84.09,214700.0,59.6723,59.7219,59.6226,59.651,214700.0
2012-09-10 12:00:00,84.08,84.12,84.06,84.09,217600.0,59.6439,59.6723,59.6297,59.651,217600.0
2012-09-10 12:30:00,84.08,84.08,83.98,84.01,146600.0,59.6439,59.6439,59.5729,59.5942,146600.0
2012-09-10 13:00:00,84.01,84.01,83.99,84.0,144500.0,59.5942,59.5942,59.58,59.5871,144500.0
2012-09-10 13:30:00,84.0,84.01,83.96,83.98,129100.0,59.5871,59.5942,59.5588,59.5729,129100.0
2012-09-10 14:00:00,83.98,84.0,83.94,83.97,253400.0,59.5729,59.5871,59.5446,59.5658,253400.0
2012-09-10 14:30:00,83.96,84.13,83.95,84.06,748000.0,59.5588,59.6793,59.5517,59.6297,748000.0
2012-09-10 15:00:00,84.07,84.31,84.04,84.25,220400.0,59.6368,59.807,59.6155,59.7645,220400.0
2012-09-10 15:30:00,84.26,84.26,83.91,84.07,480400.0,59.7716,59.7716,59.5233,59.6368,480400.0
2012-09-11 09:30:00,83.85,84.23,83.78,84.15,516900.0,59.4807,59.7503,59.4311,59.6935,516900.0
2012-09-11 10:00:00,84.15,84.22,83.98,84.13,315700.0,59.6935,59.7432,59.5729,59.6793,315700.0
2012-09-11 10:30:00,84.13,84.18,83.98,84.03,234100.0,59.6793,59.7148,59.5729,59.6084,234100.0
2012-09-11 11:00:00,84.03,84.07,83.91,84.01,212600.0,59.6084,59.6368,59.5233,59.5942,212600.0
2012-09-11 11:30:00,84.02,84.1,83.98,84.0,211300.0,59.6013,59.6581,59.5729,59.5871,211300.0
2012-09-11 12:00:00,84.0,84.07,83.95,84.06,219900.0,59.5871,59.6368,59.5517,59.6297,219900.0
2012-09-11 12:30:00,84.05,84.07,83.84,83.98,139100.0,59.6226,59.6368,59.4736,59.5729,139100.0
2012-09-11 13:00:00,83.97,84.01,83.82,83.82,173600.0,59.5658,59.5942,59.4594,59.4594,173600.0
2012-09-11 13:30:00,83.83,83.97,83.79,83.94,137500.0,59.4665,59.5658,59.4382,59.5446,137500.0
2012-09-11 14:00:00,83.93,84.05,83.84,84.05,501300.0,59.5375,59.6226,59.4736,59.6226,501300.0
2012-09-11 14:30:00,84.05,84.06,83.94,83.96,191900.0,59.6226,59.6297,59.5446,59.5588,191900.0
2012-09-11 15:00:00,83.96,84.04,83.92,83.98,294600.0,59.5588,59.6155,59.5304,59.5729,294600.0
2012-09-11 15:30:00,83.98,84.0,83.9,83.94,584500.0,59.5729,59.5871,59.5162,59.5446,584500.0
2012-09-12 09:30:00,83.04,83.75,83.0,83.59,328300.0,58.9061,59.4098,58.8778,59.2963,328300.0
2012-09-12 10:00:00,83.59,83.96,83.59,83.84,352400.0,59.2963,59.5588,59.2963,59.4736,352400.0
2012-09-12 10:30:00,83.83,83.98,83.68,83.81,319300.0,59.4665,59.5729,59.3601,59.4523,319300.0
2012-09-12 11:00:00,83.83,83.83,83.53,83.68,265300.0,59.4665,59.4665,59.2537,59.3601,265300.0
2012-09-12 11:30:00,83.68,83.7,83.48,83.58,89400.0,59.3601,59.3743,59.2183,59.2892,89400.0
2012-09-12 12:00:00,83.59,83.7,83.54,83.68,48700.0,59.2963,59.3743,59.2608,59.3601,48700.0
2012-09-12 12:30:00,83.68,83.73,83.53,83.6,82800.0,59.3601,59.3956,59.2537,59.3034,82800.0
2012-09-12 13:00:00,83.61,83.69,83.54,83.56,135400.0,59.3105,59.3672,59.2608,59.275,135400.0
2012-09-12 13:30:00,83.56,83.56,83.42,83.42,157700.0,59.275,59.275,59.1757,59.1757,157700.0
2012-09-12 14:00:00,83.45,83.49,83.34,83.39,265400.0,59.197,59.2253,59.1189,59.1544,265400.0
2012-09-12 14:30:00,83.39,83.43,83.2,83.3,107200.0,59.1544,59.1828,59.0196,59.0906,107200.0
2012-09-12 15:00:00,83.3,83.31,83.16,83.23,177100.0,59.0906,59.0977,58.9913,59.0409,177100.0
2012-09-12 15:30:00,83.23,83.27,82.93,83.15,441800.0,59.0409,59.0693,58.8281,58.9842,441800.0
2012-09-13 09:30:00,82.91,83.12,82.15,82.68,381900.0,58.8139,58.9629,58.2748,58.6508,381900.0
2012-09-13 10:00:00,82.65,83.04,82.64,82.97,205800.0,58.6295,58.9061,58.6224,58.8565,205800.0
2012-09-13 10:30:00,82.98,83.01,82.9,82.98,169100.0,58.8636,58.8849,58.8068,58.8636,169100.0
2012-09-13 11:00:00,82.98,83.13,82.89,82.99,202700.0,58.8636,58.97,58.7997,58.8707,202700.0
2012-09-13 11:30:00,83.0,83.16,82.96,83.09,104100.0,58.8778,58.9913,58.8494,58.9416,104100.0
2012-09-13 12:00:00,83.08,83.15,82.97,83.03,115200.0,58.9345,58.9842,58.8565,58.899,115200.0
2012-09-13 12:30:00,82.98,83.61,82.9,83.39,271900.0,58.8636,59.3105,58.8068,59.1544,271900.0
2012-09-13 13:00:00,83.39,83.57,83.28,83.42,251000.0,59.1544,59.2821,59.0764,59.1757,251000.0
2012-09-13 13:30:00,83.42,83.54,83.34,83.4,264000.0,59.1757,59.2608,59.1189,59.1615,264000.0
2012-09-13 14:00:00,83.4,83.71,83.35,83.53,352000.0,59.1615,59.3814,59.126,59.2537,352000.0
2012-09-13 14:30:00,83.53,83.67,83.45,83.54,212200.0,59.2537,59.353,59.197,59.2608,212200.0
2012-09-13 15:00:00,83.53,83.71,83.53,83.59,273000.0,59.2537,59.3814,59.2537,59.2963,273000.0
2012-09-13 15:30:00,83.59,83.63,83.31,83.38,604500.0,59.2963,59.3247,59.0977,59.1473,604500.0
2012-09-14 09:30:00,83.59,83.59,81.08,82.19,1290800.0,59.2963,59.2963,57.5158,58.3032,1290800.0
2012-09-14 10:00:00,82.19,82.69,81.94,82.61,783900.0,58.3032,58.6579,58.1258,58.6011,783900.0
2012-09-14 10:30:00,82.62,82.65,82.19,82.31,426600.0,58.6082,58.6295,58.3032,58.3883,426600.0
2012-09-14 11:00:00,82.31,82.4,81.99,82.04,401300.0,58.3883,58.4521,58.1613,58.1968,401300.0
2012-09-14 11:30:00,82.05,82.2,81.99,82.13,328400.0,58.2039,58.3103,58.1613,58.2606,328400.0
2012-09-14 12:00:00,82.13,82.29,82.07,82.25,251900.0,58.2606,58.3741,58.218,58.3457,251900.0
2012-09-14 12:30:00,82.25,82.25,82.04,82.16,246300.0,58.3457,58.3457,58.1968,58.2819,246300.0
2012-09-14 13:00:00,82.15,82.15,81.77,81.78,193200.0,58.2748,58.2748,58.0052,58.0123,193200.0
2012-09-14 13:30:00,81.77,81.98,81.71,81.94,208600.0,58.0052,58.1542,57.9627,58.1258,208600.0
2012-09-14 14:00:00,81.94,82.02,81.78,81.8,199200.0,58.1258,58.1826,58.0123,58.0265,199200.0
2012-09-14 14:30:00,81.8,81.86,81.66,81.82,276400.0,58.0265,58.0691,57.9272,58.0407,276400.0
2012-09-14 15:00:00,81.81,81.84,81.53,81.55,562200.0,58.0336,58.0549,57.835,57.8492,562200.0
2012-09-14 15:30:00,81.56,81.56,81.21,81.36,1206900.0,57.8563,57.8563,57.608,57.7144,1206900.0
2012-09-17 09:30:00,81.01,81.98,81.01,81.7,545900.0,57.4661,58.1542,57.4661,57.9556,545900.0
2012-09-17 10:00:00,81.7,81.73,81.14,81.15,523100.0,57.9556,57.9769,57.5583,57.5654,523100.0
2012-09-17 10:30:00,81.15,81.25,80.75,80.87,581300.0,57.5654,57.6364,57.2817,57.3668,581300.0
2012-09-17 11:00:00,80.87,81.0,80.6,80.98,660300.0,57.3668,57.459,57.1753,57.4448,660300.0
2012-09-17 11:30:00,80.98,81.61,80.98,81.56,315500.0,57.4448,57.8917,57.4448,57.8563,315500.0
2012-09-17 12:00:00,81.55,81.56,81.34,81.45,284800.0,57.8492,57.8563,57.7002,57.7782,284800.0
2012-09-17 12:30:00,81.45,81.55,81.42,81.55,271100.0,57.7782,57.8492,57.757,57.8492,271100.0
2012-09-17 13:00:00,81.55,81.67,81.5,81.64,197800.0,57.8492,57.9343,57.8137,57.913,197800.0
2012-09-17 13:30:00,81.64,81.82,81.64,81.7,302200.0,57.913,58.0407,57.913,57.9556,302200.0
2012-09-17 14:00:00,81.7,81.74,81.38,81.71,433000.0,57.9556,57.984,57.7286,57.9627,433000.0
2012-09-17 14:30:00,81.71,81.98,81.7,81.84,366900.0,57.9627,58.1542,57.9556,58.0549,366900.0
2012-09-17 15:00:00,81.85,81.95,81.83,81.9,371500.0,58.062,58.1329,58.0478,58.0975,371500.0
2012-09-17 15:30:00,81.91,82.09,81.56,82.06,961800.0,58.1045,58.2322,57.8563,58.2109,961800.0
2012-09-18 09:30:00,82.25,82.4,81.53,82.25,557000.0,58.3457,58.4521,57.835,58.3457,557000.0
2012-09-18 10:00:00,82.28,82.65,82.25,82.63,466000.0,58.367,58.6295,58.3457,58.6153,466000.0
2012-09-18 10:30:00,82.63,82.79,82.5,82.51,397400.0,58.6153,58.7288,58.5231,58.5302,397400.0
2012-09-18 11:00:00,82.49,82.57,82.35,82.36,421800.0,58.516,58.5727,58.4167,58.4238,421800.0
2012-09-18 11:30:00,82.36,82.36,82.04,82.09,500800.0,58.4238,58.4238,58.1968,58.2322,500800.0
2012-09-18 12:00:00,82.09,82.1,81.79,81.8,219700.0,58.2322,58.2393,58.0194,58.0265,219700.0
2012-09-18 12:30:00,81.8,81.96,81.75,81.85,200300.0,58.0265,58.14,57.991,58.062,200300.0
2012-09-18 13:00:00,81.85,82.1,81.83,82.1,111100.0,58.062,58.2393,58.0478,58.2393,111100.0
2012-09-18 13:30:00,82.1,82.14,81.98,82.02,225600.0,58.2393,58.2677,58.1542,58.1826,225600.0
2012-09-18 14:00:00,82.02,82.02,81.92,82.01,142900.0,58.1826,58.1826,58.1116,58.1755,142900.0
2012-09-18 14:30:00,82.01,82.05,81.95,81.97,235300.0,58.1755,58.2039,58.1329,58.1471,235300.0
2012-09-18 15:00:00,81.97,82.07,81.93,82.0,153900.0,58.1471,58.218,58.1187,58.1684,153900.0
2012-09-18 15:30:00,82.0,82.11,81.95,82.05,520600.0,58.1684,58.2464,58.1329,58.2039,520600.0
2012-09-19 09:30:00,82.23,82.34,81.53,81.86,266800.0,58.3315,58.4096,57.835,58.0691,266800.0
2012-09-19 10:00:00,81.87,82.12,81.77,82.11,266900.0,58.0762,58.2535,58.0052,58.2464,266900.0
2012-09-19 10:30:00,82.1,82.11,81.8,81.94,177200.0,58.2393,58.2464,58.0265,58.1258,177200.0
2012-09-19 11:00:00,81.93,82.25,81.92,82.0,214000.0,58.1187,58.3457,58.1116,58.1684,214000.0
2012-09-19 11:30:00,82.0,82.06,81.81,81.97,141300.0,58.1684,58.2109,58.0336,58.1471,141300.0
2012-09-19 12:00:00,81.97,82.03,81.9,81.97,130800.0,58.1471,58.1897,58.0975,58.1471,130800.0
2012-09-19 12:30:00,81.96,82.02,81.89,82.0,139900.0,58.14,58.1826,58.0904,58.1684,139900.0
2012-09-19 13:00:00,82.0,82.08,81.96,82.01,162500.0,58.1684,58.2251,58.14,58.1755,162500.0
2012-09-19 13:30:00,82.02,82.16,82.02,82.09,186300.0,58.1826,58.2819,58.1826,58.2322,186300.0
2012-09-19 14:00:00,82.09,82.1,81.94,81.95,141400.0,58.2322,58.2393,58.1258,58.1329,141400.0
2012-09-19 14:30:00,81.95,82.02,81.94,81.95,208300.0,58.1329,58.1826,58.1258,58.1329,208300.0
2012-09-19 15:00:00,81.95,82.0,81.87,81.99,241900.0,58.1329,58.1684,58.0762,58.1613,241900.0
2012-09-19 15:30:00,81.99,82.0,81.64,81.71,726600.0,58.1613,58.1684,57.913,57.9627,726600.0
2012-09-20 09:30:00,81.47,81.93,81.4,81.86,439300.0,57.7924,58.1187,57.7428,58.0691,439300.0
2012-09-20 10:00:00,81.86,82.25,81.81,82.25,469700.0,58.0691,58.3457,58.0336,58.3457,469700.0
2012-09-20 10:30:00,82.23,82.3,82.14,82.27,322900.0,58.3315,58.3812,58.2677,58.3599,322900.0
2012-09-20 11:00:00,82.27,82.3,82.2,82.21,196900.0,58.3599,58.3812,58.3103,58.3174,196900.0
2012-09-20 11:30:00,82.21,82.22,82.07,82.09,105000.0,58.3174,58.3244,58.218,58.2322,105000.0
2012-09-20 12:00:00,82.09,82.15,82.0,82.01,158500.0,58.2322,58.2748,58.1684,58.1755,158500.0
2012-09-20 12:30:00,82.02,82.12,82.01,82.09,149500.0,58.1826,58.2535,58.1755,58.2322,149500.0
2012-09-20 13:00:00,82.09,82.23,82.08,82.22,190500.0,58.2322,58.3315,58.2251,58.3244,190500.0
2012-09-20 13:30:00,82.22,82.26,82.19,82.25,184800.0,58.3244,58.3528,58.3032,58.3457,184800.0
2012-09-20 14:00:00,82.25,82.28,82.2,82.23,171500.0,58.3457,58.367,58.3103,58.3315,171500.0
2012-09-20 14:30:00,82.22,82.26,82.17,82.22,142800.0,58.3244,58.3528,58.289,58.3244,142800.0
2012-09-20 15:00:00,82.22,82.3,82.17,82.24,209000.0,58.3244,58.3812,58.289,58.3386,209000.0
2012-09-20 15:30:00,82.24,82.33,82.13,82.29,552700.0,58.3386,58.4025,58.2606,58.3741,552700.0
2012-09-21 09:30:00,82.47,82.47,81.5,82.14,2125100.0,58.5018,58.5018,57.8137,58.2677,2125100.0
2012-09-21 10:00:00,82.13,82.63,82.08,82.6,426200.0,58.2606,58.6153,58.2251,58.594,426200.0
2012-09-21 10:30:00,82.6,82.79,82.54,82.69,502600.0,58.594,58.7288,58.5514,58.6579,502600.0
2012-09-21 11:00:00,82.69,82.7,82.58,82.61,233600.0,58.6579,58.6649,58.5798,58.6011,233600.0
2012-09-21 11:30:00,82.6,82.73,82.6,82.63,183400.0,58.594,58.6862,58.594,58.6153,183400.0
2012-09-21 12:00:00,82.63,82.65,82.43,82.51,224900.0,58.6153,58.6295,58.4734,58.5302,224900.0
2012-09-21 12:30:00,82.52,82.55,82.49,82.53,122700.0,58.5373,58.5585,58.516,58.5444,122700.0
2012-09-21 13:00:00,82.53,82.54,82.4,82.42,170600.0,58.5444,58.5514,58.4521,58.4663,170600.0
2012-09-21 13:30:00,82.4,82.48,82.26,82.3,286200.0,58.4521,58.5089,58.3528,58.3812,286200.0
2012-09-21 14:00:00,82.29,82.31,82.12,82.16,227700.0,58.3741,58.3883,58.2535,58.2819,227700.0
2012-09-21 14:30:00,82.16,82.23,81.95,82.14,237700.0,58.2819,58.3315,58.1329,58.2677,237700.0
2012-09-21 15:00:00,82.13,82.33,82.09,82.29,192900.0,58.2606,58.4025,58.2322,58.3741,192900.0
2012-09-21 15:30:00,82.29,82.35,82.01,82.04,609200.0,58.3741,58.4167,58.1755,58.1968,609200.0
2012-09-24 09:30:00,82.07,82.67,81.98,82.5,329300.0,58.218,58.6437,58.1542,58.5231,329300.0
2012-09-24 10:00:00,82.53,82.63,82.46,82.56,162000.0,58.5444,58.6153,58.4947,58.5656,162000.0
2012-09-24 10:30:00,82.54,82.7,82.53,82.61,199500.0,58.5514,58.6649,58.5444,58.6011,199500.0
2012-09-24 11:00:00,82.61,82.61,82.45,82.54,326900.0,58.6011,58.6011,58.4876,58.5514,326900.0
2012-09-24 11:30:00,82.54,82.66,82.47,82.65,116200.0,58.5514,58.6366,58.5018,58.6295,116200.0
2012-09-24 12:00:00,82.64,82.7,82.56,82.7,100200.0,58.6224,58.6649,58.5656,58.6649,100200.0
2012-09-24 12:30:00,82.69,82.75,82.6,82.74,93500.0,58.6579,58.7004,58.594,58.6933,93500.0
2012-09-24 13:00:00,82.74,82.93,82.72,82.9,121100.0,58.6933,58.8281,58.6791,58.8068,121100.0
2012-09-24 13:30:00,82.89,82.97,82.79,82.95,119700.0,58.7997,58.8565,58.7288,58.8423,119700.0
2012-09-24 14:00:00,82.94,83.05,82.94,82.97,206400.0,58.8352,58.9132,58.8352,58.8565,206400.0
2012-09-24 14:30:00,82.98,83.07,82.88,82.91,153200.0,58.8636,58.9274,58.7926,58.8139,153200.0
2012-09-24 15:00:00,82.92,82.93,82.81,82.89,131100.0,58.821,58.8281,58.743,58.7997,131100.0
2012-09-24 15:30:00,82.9,83.05,82.84,82.94,662200.0,58.8068,58.9132,58.7643,58.8352,662200.0
2012-09-25 09:30:00,83.01,83.43,82.99,83.42,268300.0,58.8849,59.1828,58.8707,59.1757,268300.0
2012-09-25 10:00:00,83.44,84.33,83.43,84.03,499500.0,59.1899,59.8212,59.1828,59.6084,499500.0
2012-09-25 10:30:00,84.04,84.31,83.97,84.22,310600.0,59.6155,59.807,59.5658,59.7432,310600.0
2012-09-25 11:00:00,84.22,84.25,84.1,84.13,172500.0,59.7432,59.7645,59.6581,59.6793,172500.0
2012-09-25 11:30:00,84.13,84.16,84.02,84.04,147000.0,59.6793,59.7006,59.6013,59.6155,147000.0
2012-09-25 12:00:00,84.04,84.06,83.89,83.99,150200.0,59.6155,59.6297,59.5091,59.58,150200.0
2012-09-25 12:30:00,83.98,84.46,83.97,84.17,401000.0,59.5729,59.9134,59.5658,59.7077,401000.0
2012-09-25 13:00:00,84.17,84.48,84.15,84.48,328900.0,59.7077,59.9276,59.6935,59.9276,328900.0
2012-09-25 13:30:00,84.47,84.75,84.44,84.65,567400.0,59.9205,60.1192,59.8993,60.0482,567400.0
2012-09-25 14:00:00,84.65,84.76,84.52,84.56,307900.0,60.0482,60.1263,59.956,59.9844,307900.0
2012-09-25 14:30:00,84.55,84.56,84.33,84.34,229500.0,59.9773,59.9844,59.8212,59.8283,229500.0
2012-09-25 15:00:00,84.33,84.35,84.03,84.17,522600.0,59.8212,59.8354,59.6084,59.7077,522600.0
2012-09-25 15:30:00,84.17,84.19,83.78,83.84,1135700.0,59.7077,59.7219,59.4311,59.4736,1135700.0
2012-09-26 09:30:00,84.09,84.92,84.01,84.27,718400.0,59.651,60.2397,59.5942,59.7787,718400.0
2012-09-26 10:00:00,84.25,84.27,83.64,83.65,486200.0,59.7645,59.7787,59.3318,59.3388,486200.0
2012-09-26 10:30:00,83.62,84.05,83.3,84.0,483700.0,59.3176,59.6226,59.0906,59.5871,483700.0
2012-09-26 11:00:00,84.0,84.11,83.93,83.96,243700.0,59.5871,59.6652,59.5375,59.5588,243700.0
2012-09-26 11:30:00,83.94,83.94,83.7,83.77,219400.0,59.5446,59.5446,59.3743,59.424,219400.0
2012-09-26 12:00:00,83.76,83.86,83.71,83.73,238500.0,59.4169,59.4878,59.3814,59.3956,238500.0
2012-09-26 12:30:00,83.72,83.73,83.54,83.62,238700.0,59.3885,59.3956,59.2608,59.3176,238700.0
2012-09-26 13:00:00,83.63,83.63,83.41,83.45,178700.0,59.3247,59.3247,59.1686,59.197,178700.0
2012-09-26 13:30:00,83.45,83.47,83.31,83.31,203200.0,59.197,59.2112,59.0977,59.0977,203200.0
2012-09-26 14:00:00,83.31,83.41,83.3,83.31,188600.0,59.0977,59.1686,59.0906,59.0977,188600.0
2012-09-26 14:30:00,83.31,83.48,83.23,83.47,254500.0,59.0977,59.2183,59.0409,59.2112,254500.0
2012-09-26 15:00:00,83.47,83.51,83.21,83.22,257300.0,59.2112,59.2395,59.0267,59.0338,257300.0
2012-09-26 15:30:00,83.21,83.58,83.16,83.46,823800.0,59.0267,59.2892,58.9913,59.2041,823800.0
2012-09-27 09:30:00,83.54,83.98,83.07,83.56,335400.0,59.2608,59.5729,58.9274,59.275,335400.0
2012-09-27 10:00:00,83.53,83.92,83.49,83.77,215600.0,59.2537,59.5304,59.2253,59.424,215600.0
2012-09-27 10:30:00,83.75,83.76,83.48,83.58,250900.0,59.4098,59.4169,59.2183,59.2892,250900.0
2012-09-27 11:00:00,83.58,83.65,83.42,83.65,195100.0,59.2892,59.3388,59.1757,59.3388,195100.0
2012-09-27 11:30:00,83.67,83.76,83.57,83.71,141500.0,59.353,59.4169,59.2821,59.3814,141500.0
2012-09-27 12:00:00,83.71,84.0,83.7,83.96,215900.0,59.3814,59.5871,59.3743,59.5588,215900.0
2012-09-27 12:30:00,83.95,84.21,83.95,84.19,145800.0,59.5517,59.7361,59.5517,59.7219,145800.0
2012-09-27 13:00:00,84.19,84.5,84.17,84.48,240600.0,59.7219,59.9418,59.7077,59.9276,240600.0
2012-09-27 13:30:00,84.48,84.56,84.42,84.5,181900.0,59.9276,59.9844,59.8851,59.9418,181900.0
2012-09-27 14:00:00,84.5,84.53,84.41,84.51,114600.0,59.9418,59.9631,59.878,59.9489,114600.0
2012-09-27 14:30:00,84.5,84.51,84.3,84.32,124300.0,59.9418,59.9489,59.7999,59.8141,124300.0
2012-09-27 15:00:00,84.32,84.39,84.28,84.33,214800.0,59.8141,59.8638,59.7858,59.8212,214800.0
2012-09-27 15:30:00,84.33,84.42,84.23,84.27,544200.0,59.8212,59.8851,59.7503,59.7787,544200.0
2012-09-28 09:30:00,84.01,84.01,83.61,83.71,419600.0,59.5942,59.5942,59.3105,59.3814,419600.0
2012-09-28 10:00:00,83.7,83.88,83.68,83.78,316200.0,59.3743,59.502,59.3601,59.4311,316200.0
2012-09-28 10:30:00,83.78,84.05,83.75,83.89,281000.0,59.4311,59.6226,59.4098,59.5091,281000.0
2012-09-28 11:00:00,83.89,83.99,83.83,83.86,193400.0,59.5091,59.58,59.4665,59.4878,193400.0
2012-09-28 11:30:00,83.86,84.16,83.86,84.16,160500.0,59.4878,59.7006,59.4878,59.7006,160500.0
2012-09-28 12:00:00,84.15,84.37,84.08,84.13,147100.0,59.6935,59.8496,59.6439,59.6793,147100.0
2012-09-28 12:30:00,84.13,84.26,84.08,84.26,89500.0,59.6793,59.7716,59.6439,59.7716,89500.0
2012-09-28 13:00:00,84.27,84.33,84.11,84.33,83500.0,59.7787,59.8212,59.6652,59.8212,83500.0
2012-09-28 13:30:00,84.33,84.5,84.32,84.45,122600.0,59.8212,59.9418,59.8141,59.9063,122600.0
2012-09-28 14:00:00,84.44,84.53,84.27,84.28,139000.0,59.8993,59.9631,59.7787,59.7858,139000.0
2012-09-28 14:30:00,84.26,84.42,84.15,84.24,170700.0,59.7716,59.8851,59.6935,59.7574,170700.0
2012-09-28 15:00:00,84.24,84.35,84.14,84.27,186400.0,59.7574,59.8354,59.6864,59.7787,186400.0
2012-09-28 15:30:00,84.27,84.48,84.07,84.31,467600.0,59.7787,59.9276,59.6368,59.807,467600.0
2012-10-01 09:30:00,84.54,85.0,84.36,84.96,297000.0,59.9702,60.2965,59.8425,60.2681,297000.0
2012-10-01 10:00:00,84.98,85.24,84.96,84.99,692000.0,60.2823,60.4667,60.2681,60.2894,692000.0
2012-10-01 10:30:00,85.0,85.08,84.92,85.0,306800.0,60.2965,60.3532,60.2397,60.2965,306800.0
2012-10-01 11:00:00,85.0,85.01,84.83,84.93,225600.0,60.2965,60.3036,60.1759,60.2468,225600.0
2012-10-01 11:30:00,84.94,84.96,84.84,84.87,169000.0,60.2539,60.2681,60.183,60.2043,169000.0
2012-10-01 12:00:00,84.86,84.99,84.86,84.98,187800.0,60.1972,60.2894,60.1972,60.2823,187800.0
2012-10-01 12:30:00,84.98,84.99,84.75,84.88,310800.0,60.2823,60.2894,60.1192,60.2114,310800.0
2012-10-01 13:00:00,84.89,84.89,84.47,84.85,140700.0,60.2185,60.2185,59.9205,60.1901,140700.0
2012-10-01 13:30:00,84.85,85.02,84.83,85.02,291800.0,60.1901,60.3107,60.1759,60.3107,291800.0
2012-10-01 14:00:00,85.02,85.16,84.96,85.15,272200.0,60.3107,60.41,60.2681,60.4029,272200.0
2012-10-01 14:30:00,85.16,85.34,85.11,85.31,229700.0,60.41,60.5377,60.3745,60.5164,229700.0
2012-10-01 15:00:00,85.3,85.3,84.8,84.95,301900.0,60.5093,60.5093,60.1546,60.261,301900.0
2012-10-01 15:30:00,84.94,85.08,84.88,85.08,382900.0,60.2539,60.3532,60.2114,60.3532,382900.0
2012-10-02 09:30:00,85.47,86.59,85.14,86.48,591700.0,60.6299,61.4244,60.3958,61.3464,591700.0
2012-10-02 10:00:00,86.48,86.5,86.15,86.38,429900.0,61.3464,61.3606,61.1123,61.2754,429900.0
2012-10-02 10:30:00,86.38,86.57,86.12,86.24,261700.0,61.2754,61.4102,61.091,61.1761,261700.0
2012-10-02 11:00:00,86.23,86.31,86.04,86.2,137000.0,61.169,61.2258,61.0342,61.1477,137000.0
2012-10-02 11:30:00,86.22,86.3,85.82,86.03,248300.0,61.1619,61.2187,60.8782,61.0272,248300.0
2012-10-02 12:00:00,86.04,86.23,85.98,86.22,125500.0,61.0342,61.169,60.9917,61.1619,125500.0
2012-10-02 12:30:00,86.24,86.36,86.08,86.21,116800.0,61.1761,61.2612,61.0626,61.1548,116800.0
2012-10-02 13:00:00,86.21,86.33,86.15,86.26,104500.0,61.1548,61.24,61.1123,61.1903,104500.0
2012-10-02 13:30:00,86.26,86.3,86.06,86.16,235000.0,61.1903,61.2187,61.0484,61.1194,235000.0
2012-10-02 14:00:00,86.16,86.32,86.13,86.21,165800.0,61.1194,61.2329,61.0981,61.1548,165800.0
2012-10-02 14:30:00,86.19,86.3,86.16,86.24,176100.0,61.1407,61.2187,61.1194,61.1761,176100.0
2012-10-02 15:00:00,86.24,86.28,86.2,86.25,222100.0,61.1761,61.2045,61.1477,61.1832,222100.0
2012-10-02 15:30:00,86.25,86.39,86.24,86.34,649200.0,61.1832,61.2825,61.1761,61.2471,649200.0
2012-10-03 09:30:00,86.14,86.49,86.14,86.34,338400.0,61.1052,61.3535,61.1052,61.2471,338400.0
2012-10-03 10:00:00,86.34,86.49,86.19,86.43,311700.0,61.2471,61.3535,61.1407,61.3109,311700.0
2012-10-03 10:30:00,86.42,86.67,86.36,86.48,283000.0,61.3038,61.4811,61.2612,61.3464,283000.0
2012-10-03 11:00:00,86.47,86.6,86.42,86.55,237300.0,61.3393,61.4315,61.3038,61.396,237300.0
2012-10-03 11:30:00,86.54,86.62,86.48,86.54,262600.0,61.3889,61.4457,61.3464,61.3889,262600.0
2012-10-03 12:00:00,86.54,86.6,86.46,86.59,126700.0,61.3889,61.4315,61.3322,61.4244,126700.0
2012-10-03 12:30:00,86.6,86.63,86.48,86.56,162000.0,61.4315,61.4528,61.3464,61.4031,162000.0
2012-10-03 13:00:00,86.56,86.69,86.51,86.68,174200.0,61.4031,61.4953,61.3676,61.4882,174200.0
2012-10-03 13:30:00,86.68,86.71,86.5,86.57,260000.0,61.4882,61.5095,61.3606,61.4102,260000.0
2012-10-03 14:00:00,86.58,86.66,86.5,86.56,161600.0,61.4173,61.4741,61.3606,61.4031,161600.0
2012-10-03 14:30:00,86.56,86.66,86.53,86.55,189000.0,61.4031,61.4741,61.3818,61.396,189000.0
2012-10-03 15:00:00,86.56,86.83,86.5,86.82,198700.0,61.4031,61.5946,61.3606,61.5876,198700.0
2012-10-03 15:30:00,86.82,86.83,86.69,86.78,437300.0,61.5876,61.5946,61.4953,61.5592,437300.0
2012-10-04 09:30:00,86.98,87.34,86.69,87.08,299900.0,61.7011,61.9564,61.4953,61.772,299900.0
2012-10-04 10:00:00,87.04,87.45,86.96,87.1,334200.0,61.7436,62.0345,61.6869,61.7862,334200.0
2012-10-04 10:30:00,87.11,87.11,86.6,86.68,150500.0,61.7933,61.7933,61.4315,61.4882,150500.0
2012-10-04 11:00:00,86.68,86.76,86.3,86.62,297900.0,61.4882,61.545,61.2187,61.4457,297900.0
2012-10-04 11:30:00,86.62,86.73,86.5,86.69,96600.0,61.4457,61.5237,61.3606,61.4953,96600.0
2012-10-04 12:00:00,86.69,86.79,86.6,86.63,113400.0,61.4953,61.5663,61.4315,61.4528,113400.0
2012-10-04 12:30:00,86.63,86.66,86.4,86.48,105200.0,61.4528,61.4741,61.2896,61.3464,105200.0
2012-10-04 13:00:00,86.48,86.68,86.48,86.67,122000.0,61.3464,61.4882,61.3464,61.4811,122000.0
2012-10-04 13:30:00,86.68,86.78,86.65,86.75,102200.0,61.4882,61.5592,61.467,61.5379,102200.0
2012-10-04 14:00:00,86.75,86.76,86.47,86.5,160500.0,61.5379,61.545,61.3393,61.3606,160500.0
2012-10-04 14:30:00,86.5,86.59,86.39,86.58,185400.0,61.3606,61.4244,61.2825,61.4173,185400.0
2012-10-04 15:00:00,86.58,86.68,86.41,86.43,152600.0,61.4173,61.4882,61.2967,61.3109,152600.0
2012-10-04 15:30:00,86.42,86.5,86.29,86.39,419600.0,61.3038,61.3606,61.2116,61.2825,419600.0
2012-10-05 09:30:00,86.76,87.32,86.76,87.0,352100.0,61.545,61.9422,61.545,61.7152,352100.0
2012-10-05 10:00:00,87.0,87.15,86.76,87.1,388400.0,61.7152,61.8216,61.545,61.7862,388400.0
2012-10-05 10:30:00,87.1,87.17,86.76,86.89,178300.0,61.7862,61.8358,61.545,61.6372,178300.0
2012-10-05 11:00:00,86.89,87.14,86.85,87.09,141200.0,61.6372,61.8146,61.6088,61.7791,141200.0
2012-10-05 11:30:00,87.1,87.1,86.83,87.0,81600.0,61.7862,61.7862,61.5946,61.7152,81600.0
2012-10-05 12:00:00,87.02,87.08,86.88,86.92,118200.0,61.7294,61.772,61.6301,61.6585,118200.0
2012-10-05 12:30:00,86.93,86.99,86.86,86.91,143000.0,61.6656,61.7081,61.6159,61.6514,143000.0
2012-10-05 13:00:00,86.92,86.93,86.75,86.75,89800.0,61.6585,61.6656,61.5379,61.5379,89800.0
2012-10-05 13:30:00,86.74,86.85,86.68,86.85,165500.0,61.5308,61.6088,61.4882,61.6088,165500.0
2012-10-05 14:00:00,86.85,86.92,86.73,86.74,130600.0,61.6088,61.6585,61.5237,61.5308,130600.0
2012-10-05 14:30:00,86.73,86.84,86.64,86.69,153900.0,61.5237,61.6017,61.4599,61.4953,153900.0
2012-10-05 15:00:00,86.69,86.91,86.67,86.91,155900.0,61.4953,61.6514,61.4811,61.6514,155900.0
2012-10-05 15:30:00,86.91,86.98,86.67,86.94,400300.0,61.6514,61.7011,61.4811,61.6727,400300.0
2012-10-08 09:30:00,86.62,86.99,85.83,85.95,201900.0,61.4457,61.7081,60.8853,60.9704,201900.0
2012-10-08 10:00:00,85.94,86.26,85.94,86.24,119100.0,60.9633,61.1903,60.9633,61.1761,119100.0
2012-10-08 10:30:00,86.24,86.38,86.12,86.13,119900.0,61.1761,61.2754,61.091,61.0981,119900.0
2012-10-08 11:00:00,86.14,86.19,85.98,85.98,165700.0,61.1052,61.1407,60.9917,60.9917,165700.0
2012-10-08 11:30:00,86.0,86.16,85.92,86.16,157700.0,61.0059,61.1194,60.9491,61.1194,157700.0
2012-10-08 12:00:00,86.17,86.22,85.99,86.06,175300.0,61.1265,61.1619,60.9988,61.0484,175300.0
2012-10-08 12:30:00,86.06,86.08,85.92,86.0,82900.0,61.0484,61.0626,60.9491,61.0059,82900.0
2012-10-08 13:00:00,86.0,86.17,85.99,86.16,76500.0,61.0059,61.1265,60.9988,61.1194,76500.0
2012-10-08 13:30:00,86.17,86.21,86.1,86.17,82600.0,61.1265,61.1548,61.0768,61.1265,82600.0
2012-10-08 14:00:00,86.17,86.33,86.17,86.25,81500.0,61.1265,61.24,61.1265,61.1832,81500.0
2012-10-08 14:30:00,86.24,86.28,86.19,86.24,90500.0,61.1761,61.2045,61.1407,61.1761,90500.0
2012-10-08 15:00:00,86.24,86.28,86.12,86.23,141100.0,61.1761,61.2045,61.091,61.169,141100.0
2012-10-08 15:30:00,86.23,86.24,86.04,86.05,332500.0,61.169,61.1761,61.0342,61.0413,332500.0
2012-10-09 09:30:00,85.69,85.92,85.15,85.84,332500.0,60.786,60.9491,60.4029,60.8924,332500.0
2012-10-09 10:00:00,85.86,86.04,85.82,85.88,141500.0,60.9066,61.0342,60.8782,60.9207,141500.0
2012-10-09 10:30:00,85.88,85.98,85.62,85.7,188100.0,60.9207,60.9917,60.7363,60.7931,188100.0
2012-10-09 11:00:00,85.69,85.7,85.2,85.2,211000.0,60.786,60.7931,60.4384,60.4384,211000.0
2012-10-09 11:30:00,85.2,85.38,85.17,85.38,145600.0,60.4384,60.5661,60.4171,60.5661,145600.0
2012-10-09 12:00:00,85.4,85.45,85.27,85.34,109200.0,60.5802,60.6157,60.488,60.5377,109200.0
2012-10-09 12:30:00,85.35,85.42,85.28,85.39,141700.0,60.5448,60.5944,60.4951,60.5732,141700.0
2012-10-09 13:00:00,85.39,85.6,85.34,85.55,68900.0,60.5732,60.7221,60.5377,60.6867,68900.0
2012-10-09 13:30:00,85.54,85.68,85.43,85.58,250200.0,60.6796,60.7789,60.6015,60.7079,250200.0
2012-10-09 14:00:00,85.57,85.63,85.51,85.57,165300.0,60.7008,60.7434,60.6583,60.7008,165300.0
2012-10-09 14:30:00,85.57,85.58,85.41,85.51,139200.0,60.7008,60.7079,60.5873,60.6583,139200.0
2012-10-09 15:00:00,85.51,85.53,85.38,85.48,221300.0,60.6583,60.6725,60.5661,60.637,221300.0
2012-10-09 15:30:00,85.48,85.67,85.4,85.44,674200.0,60.637,60.7718,60.5802,60.6086,674200.0
2012-10-10 09:30:00,85.3,85.41,85.0,85.41,422400.0,60.5093,60.5873,60.2965,60.5873,422400.0
2012-10-10 10:00:00,85.37,85.43,84.97,85.02,311300.0,60.559,60.6015,60.2752,60.3107,311300.0
2012-10-10 10:30:00,85.02,85.03,84.73,84.81,227600.0,60.3107,60.3178,60.105,60.1617,227600.0
2012-10-10 11:00:00,84.81,85.09,84.78,85.08,151100.0,60.1617,60.3603,60.1404,60.3532,151100.0
2012-10-10 11:30:00,85.08,85.08,84.88,84.95,158400.0,60.3532,60.3532,60.2114,60.261,158400.0
2012-10-10 12:00:00,84.95,85.08,84.89,84.92,121500.0,60.261,60.3532,60.2185,60.2397,121500.0
2012-10-10 12:30:00,84.92,84.92,84.55,84.58,155900.0,60.2397,60.2397,59.9773,59.9986,155900.0
2012-10-10 13:00:00,84.56,84.63,84.47,84.52,173900.0,59.9844,60.034,59.9205,59.956,173900.0
2012-10-10 13:30:00,84.52,84.59,84.36,84.39,128400.0,59.956,60.0057,59.8425,59.8638,128400.0
2012-10-10 14:00:00,84.39,84.59,84.39,84.49,193400.0,59.8638,60.0057,59.8638,59.9347,193400.0
2012-10-10 14:30:00,84.47,84.52,84.32,84.48,135200.0,59.9205,59.956,59.8141,59.9276,135200.0
2012-10-10 15:00:00,84.48,84.61,84.44,84.53,217100.0,59.9276,60.0198,59.8993,59.9631,217100.0
2012-10-10 15:30:00,84.52,84.71,84.49,84.65,414100.0,59.956,60.0908,59.9347,60.0482,414100.0
2012-10-11 09:30:00,85.22,85.54,84.75,85.24,345500.0,60.4526,60.6796,60.1192,60.4667,345500.0
2012-10-11 10:00:00,85.2,85.25,84.9,85.0,227900.0,60.4384,60.4738,60.2256,60.2965,227900.0
2012-10-11 10:30:00,85.0,85.23,84.97,85.21,145900.0,60.2965,60.4597,60.2752,60.4455,145900.0
2012-10-11 11:00:00,85.21,85.33,85.06,85.07,114800.0,60.4455,60.5306,60.3391,60.3462,114800.0
2012-10-11 11:30:00,85.07,85.07,84.63,84.74,131800.0,60.3462,60.3462,60.034,60.1121,131800.0
2012-10-11 12:00:00,84.74,85.02,84.74,84.93,89600.0,60.1121,60.3107,60.1121,60.2468,89600.0
2012-10-11 12:30:00,84.93,85.01,84.85,84.95,87300.0,60.2468,60.3036,60.1901,60.261,87300.0
2012-10-11 13:00:00,84.93,84.94,84.84,84.84,92300.0,60.2468,60.2539,60.183,60.183,92300.0
2012-10-11 13:30:00,84.84,84.85,84.73,84.77,91700.0,60.183,60.1901,60.105,60.1333,91700.0
2012-10-11 14:00:00,84.76,84.81,84.66,84.79,94300.0,60.1263,60.1617,60.0553,60.1475,94300.0
2012-10-11 14:30:00,84.79,84.8,84.67,84.67,64600.0,60.1475,60.1546,60.0624,60.0624,64600.0
2012-10-11 15:00:00,84.67,84.9,84.66,84.88,104700.0,60.0624,60.2256,60.0553,60.2114,104700.0
2012-10-11 15:30:00,84.89,84.89,84.61,84.62,303300.0,60.2185,60.2185,60.0198,60.0269,303300.0
2012-10-12 09:30:00,84.84,85.0,84.6,84.91,233700.0,60.183,60.2965,60.0128,60.2327,233700.0
2012-10-12 10:00:00,84.91,85.21,84.82,84.97,207000.0,60.2327,60.4455,60.1688,60.2752,207000.0
2012-10-12 10:30:00,85.0,85.04,84.71,84.71,290700.0,60.2965,60.3249,60.0908,60.0908,290700.0
2012-10-12 11:00:00,84.72,84.75,84.34,84.45,177000.0,60.0979,60.1192,59.8283,59.9063,177000.0
2012-10-12 11:30:00,84.42,84.46,84.07,84.36,208500.0,59.8851,59.9134,59.6368,59.8425,208500.0
2012-10-12 12:00:00,84.37,84.45,84.2,84.33,110000.0,59.8496,59.9063,59.729,59.8212,110000.0
2012-10-12 12:30:00,84.33,84.47,84.25,84.43,88300.0,59.8212,59.9205,59.7645,59.8922,88300.0
2012-10-12 13:00:00,84.42,84.48,84.16,84.17,102600.0,59.8851,59.9276,59.7006,59.7077,102600.0
2012-10-12 13:30:00,84.17,84.2,84.03,84.1,176000.0,59.7077,59.729,59.6084,59.6581,176000.0
2012-10-12 14:00:00,84.11,84.21,84.04,84.06,109300.0,59.6652,59.7361,59.6155,59.6297,109300.0
2012-10-12 14:30:00,84.08,84.23,84.06,84.16,80900.0,59.6439,59.7503,59.6297,59.7006,80900.0
2012-10-12 15:00:00,84.16,84.19,84.08,84.1,102900.0,59.7006,59.7219,59.6439,59.6581,102900.0
2012-10-12 15:30:00,84.1,84.15,83.98,84.0,309900.0,59.6581,59.6935,59.5729,59.5871,309900.0
2012-10-15 09:30:00,84.5,84.91,84.25,84.75,204400.0,59.9418,60.2327,59.7645,60.1192,204400.0
2012-10-15 10:00:00,84.72,85.05,84.5,84.97,214200.0,60.0979,60.332,59.9418,60.2752,214200.0
2012-10-15 10:30:00,84.96,85.21,84.95,85.2,284100.0,60.2681,60.4455,60.261,60.4384,284100.0
2012-10-15 11:00:00,85.2,85.5,85.18,85.45,220500.0,60.4384,60.6512,60.4242,60.6157,220500.0
2012-10-15 11:30:00,85.44,85.77,85.41,85.52,249400.0,60.6086,60.8427,60.5873,60.6654,249400.0
2012-10-15 12:00:00,85.53,85.72,85.42,85.7,95300.0,60.6725,60.8072,60.5944,60.7931,95300.0
2012-10-15 12:30:00,85.71,85.74,85.59,85.7,129900.0,60.8002,60.8214,60.715,60.7931,129900.0
2012-10-15 13:00:00,85.69,85.73,85.68,85.69,101800.0,60.786,60.8143,60.7789,60.786,101800.0
2012-10-15 13:30:00,85.69,85.7,85.61,85.66,97600.0,60.786,60.7931,60.7292,60.7647,97600.0
2012-10-15 14:00:00,85.66,85.68,85.53,85.56,114000.0,60.7647,60.7789,60.6725,60.6937,114000.0
2012-10-15 14:30:00,85.55,85.56,85.35,85.44,129100.0,60.6867,60.6937,60.5448,60.6086,129100.0
2012-10-15 15:00:00,85.44,85.76,85.4,85.76,206700.0,60.6086,60.8356,60.5802,60.8356,206700.0
2012-10-15 15:30:00,85.76,86.38,85.71,86.2,900500.0,60.8356,61.2754,60.8002,61.1477,900500.0
2012-10-16 09:30:00,86.61,87.15,86.3,86.98,441200.0,61.4386,61.8216,61.2187,61.7011,441200.0
2012-10-16 10:00:00,86.99,87.17,86.82,87.11,196500.0,61.7081,61.8358,61.5876,61.7933,196500.0
2012-10-16 10:30:00,87.1,87.17,86.97,86.99,241300.0,61.7862,61.8358,61.694,61.7081,241300.0
2012-10-16 11:00:00,86.99,87.1,86.87,87.06,196500.0,61.7081,61.7862,61.623,61.7578,196500.0
2012-10-16 11:30:00,87.07,87.4,87.07,87.38,155500.0,61.7649,61.999,61.7649,61.9848,155500.0
2012-10-16 12:00:00,87.4,87.6,87.29,87.37,235000.0,61.999,62.1409,61.921,61.9777,235000.0
2012-10-16 12:30:00,87.36,87.61,87.36,87.56,116000.0,61.9706,62.148,61.9706,62.1125,116000.0
2012-10-16 13:00:00,87.56,87.73,87.55,87.71,139500.0,62.1125,62.2331,62.1054,62.2189,139500.0
2012-10-16 13:30:00,87.72,87.88,87.71,87.88,200400.0,62.226,62.3395,62.2189,62.3395,200400.0
2012-10-16 14:00:00,87.88,87.97,87.73,87.95,215800.0,62.3395,62.4033,62.2331,62.3891,215800.0
2012-10-16 14:30:00,87.94,87.97,87.82,87.82,155500.0,62.382,62.4033,62.2969,62.2969,155500.0
2012-10-16 15:00:00,87.82,87.91,87.77,87.91,230000.0,62.2969,62.3608,62.2615,62.3608,230000.0
2012-10-16 15:30:00,87.91,88.19,87.87,88.04,684200.0,62.3608,62.5594,62.3324,62.453,684200.0
2012-10-17 09:30:00,87.99,88.97,87.74,88.97,419600.0,62.4175,63.1127,62.2402,63.1127,419600.0
2012-10-17 10:00:00,88.96,89.13,88.75,88.94,380300.0,63.1056,63.2262,62.9566,63.0914,380300.0
2012-10-17 10:30:00,88.94,89.33,88.8,89.32,378000.0,63.0914,63.3681,62.9921,63.361,378000.0
2012-10-17 11:00:00,89.32,89.54,89.26,89.52,252300.0,63.361,63.517,63.3184,63.5029,252300.0
2012-10-17 11:30:00,89.5,89.64,89.45,89.54,218600.0,63.4887,63.588,63.4532,63.517,218600.0
2012-10-17 12:00:00,89.53,89.64,89.49,89.6,174700.0,63.5099,63.588,63.4816,63.5596,174700.0
2012-10-17 12:30:00,89.61,89.62,89.47,89.53,169400.0,63.5667,63.5738,63.4674,63.5099,169400.0
2012-10-17 13:00:00,89.54,89.58,89.35,89.48,212300.0,63.517,63.5454,63.3823,63.4745,212300.0
2012-10-17 13:30:00,89.48,89.51,89.3,89.36,220800.0,63.4745,63.4958,63.3468,63.3894,220800.0
2012-10-17 14:00:00,89.36,89.4,89.29,89.3,202500.0,63.3894,63.4177,63.3397,63.3468,202500.0
2012-10-17 14:30:00,89.3,89.36,89.24,89.32,188900.0,63.3468,63.3894,63.3042,63.361,188900.0
2012-10-17 15:00:00,89.33,89.41,89.21,89.21,213800.0,63.3681,63.4248,63.2829,63.2829,213800.0
2012-10-17 15:30:00,89.22,89.22,88.96,89.19,480300.0,63.29,63.29,63.1056,63.2688,480300.0
2012-10-18 09:30:00,89.04,89.18,88.54,89.18,384500.0,63.1624,63.2617,62.8077,63.2617,384500.0
2012-10-18 10:00:00,89.15,89.31,88.98,89.31,279900.0,63.2404,63.3539,63.1198,63.3539,279900.0
2012-10-18 10:30:00,89.3,89.66,89.24,89.52,312900.0,63.3468,63.6022,63.3042,63.5029,312900.0
2012-10-18 11:00:00,89.52,89.59,89.34,89.45,416200.0,63.5029,63.5525,63.3752,63.4532,416200.0
2012-10-18 11:30:00,89.46,89.66,89.43,89.61,187100.0,63.4603,63.6022,63.439,63.5667,187100.0
2012-10-18 12:00:00,89.62,89.83,89.61,89.79,148100.0,63.5738,63.7228,63.5667,63.6944,148100.0
2012-10-18 12:30:00,89.79,89.94,89.56,89.94,476000.0,63.6944,63.8008,63.5312,63.8008,476000.0
2012-10-18 13:00:00,89.94,89.95,89.49,89.78,494200.0,63.8008,63.8079,63.4816,63.6873,494200.0
2012-10-18 13:30:00,89.78,89.79,89.54,89.6,287900.0,63.6873,63.6944,63.517,63.5596,287900.0
2012-10-18 14:00:00,89.61,89.88,89.61,89.79,316700.0,63.5667,63.7582,63.5667,63.6944,316700.0
2012-10-18 14:30:00,89.79,89.79,89.48,89.67,304300.0,63.6944,63.6944,63.4745,63.6093,304300.0
2012-10-18 15:00:00,89.68,89.85,89.56,89.82,349400.0,63.6164,63.7369,63.5312,63.7157,349400.0
2012-10-18 15:30:00,89.82,89.85,89.71,89.81,733900.0,63.7157,63.7369,63.6376,63.7086,733900.0
2012-10-19 09:30:00,89.82,89.82,88.24,88.7,1454600.0,63.7157,63.7157,62.5949,62.9212,1454600.0
2012-10-19 10:00:00,88.71,88.72,88.37,88.48,266600.0,62.9283,62.9354,62.6871,62.7651,266600.0
2012-10-19 10:30:00,88.47,88.68,88.43,88.47,133500.0,62.758,62.907,62.7296,62.758,133500.0
2012-10-19 11:00:00,88.49,88.53,87.76,87.76,276100.0,62.7722,62.8006,62.2544,62.2544,276100.0
2012-10-19 11:30:00,87.78,88.0,87.55,87.67,220800.0,62.2685,62.4246,62.1054,62.1905,220800.0
2012-10-19 12:00:00,87.67,87.68,86.99,87.02,190600.0,62.1905,62.1976,61.7081,61.7294,190600.0
2012-10-19 12:30:00,87.02,87.37,87.02,87.23,101400.0,61.7294,61.9777,61.7294,61.8784,101400.0
2012-10-19 13:00:00,87.22,87.22,87.01,87.04,92900.0,61.8713,61.8713,61.7223,61.7436,92900.0
2012-10-19 13:30:00,87.04,87.1,86.72,86.8,151400.0,61.7436,61.7862,61.5166,61.5734,151400.0
2012-10-19 14:00:00,86.82,87.19,86.8,86.89,168600.0,61.5876,61.85,61.5734,61.6372,168600.0
2012-10-19 14:30:00,86.88,87.08,86.83,87.05,161000.0,61.6301,61.772,61.5946,61.7507,161000.0
2012-10-19 15:00:00,87.06,87.06,86.7,86.84,216600.0,61.7578,61.7578,61.5024,61.6017,216600.0
2012-10-19 15:30:00,86.83,87.19,86.78,87.16,705500.0,61.5946,61.85,61.5592,61.8287,705500.0
2012-10-22 09:30:00,86.94,87.22,86.43,86.53,354600.0,61.6727,61.8713,61.3109,61.3818,354600.0
2012-10-22 10:00:00,86.51,89.9,86.45,88.32,1272600.0,61.3676,63.7724,61.3251,62.6516,1272600.0
2012-10-22 10:30:00,88.35,88.72,88.01,88.27,375000.0,62.6729,62.9354,62.4317,62.6161,375000.0
2012-10-22 11:00:00,88.29,88.39,87.96,88.05,150300.0,62.6303,62.7013,62.3962,62.4601,150300.0
2012-10-22 11:30:00,88.04,88.5,87.93,88.27,228400.0,62.453,62.7793,62.375,62.6161,228400.0
2012-10-22 12:00:00,88.25,88.32,88.01,88.21,218800.0,62.602,62.6516,62.4317,62.5736,218800.0
2012-10-22 12:30:00,88.22,88.38,88.1,88.11,188300.0,62.5807,62.6942,62.4955,62.5026,188300.0
2012-10-22 13:00:00,88.11,88.15,87.61,87.67,180800.0,62.5026,62.531,62.148,62.1905,180800.0
2012-10-22 13:30:00,87.65,87.9,87.61,87.75,171900.0,62.1763,62.3537,62.148,62.2473,171900.0
2012-10-22 14:00:00,87.75,87.9,87.71,87.8,91600.0,62.2473,62.3537,62.2189,62.2827,91600.0
2012-10-22 14:30:00,87.8,87.91,87.61,87.73,147600.0,62.2827,62.3608,62.148,62.2331,147600.0
2012-10-22 15:00:00,87.73,87.8,87.47,87.64,229000.0,62.2331,62.2827,62.0486,62.1692,229000.0
2012-10-22 15:30:00,87.64,88.12,87.4,87.79,555800.0,62.1692,62.5097,61.999,62.2756,555800.0
2012-10-23 09:30:00,87.18,87.5,86.8,86.98,347400.0,61.8429,62.0699,61.5734,61.7011,347400.0
2012-10-23 10:00:00,86.97,87.19,86.67,86.76,231400.0,61.694,61.85,61.4811,61.545,231400.0
2012-10-23 10:30:00,86.76,86.76,86.12,86.4,290600.0,61.545,61.545,61.091,61.2896,290600.0
2012-10-23 11:00:00,86.41,87.84,86.27,87.48,433300.0,61.2967,62.3111,61.1974,62.0557,433300.0
2012-10-23 11:30:00,87.48,87.49,87.04,87.31,230900.0,62.0557,62.0628,61.7436,61.9351,230900.0
2012-10-23 12:00:00,87.32,87.6,87.3,87.49,126500.0,61.9422,62.1409,61.9281,62.0628,126500.0
2012-10-23 12:30:00,87.49,87.9,87.43,87.58,154400.0,62.0628,62.3537,62.0203,62.1267,154400.0
2012-10-23 13:00:00,87.6,87.89,87.43,87.44,206300.0,62.1409,62.3466,62.0203,62.0274,206300.0
2012-10-23 13:30:00,87.44,88.06,87.44,88.02,216100.0,62.0274,62.4672,62.0274,62.4388,216100.0
2012-10-23 14:00:00,88.05,88.1,87.56,87.7,173700.0,62.4601,62.4955,62.1125,62.2118,173700.0
2012-10-23 14:30:00,87.7,87.86,87.58,87.69,161300.0,62.2118,62.3253,62.1267,62.2047,161300.0
2012-10-23 15:00:00,87.69,88.07,87.69,87.77,341700.0,62.2047,62.4743,62.2047,62.2615,341700.0
2012-10-23 15:30:00,87.76,87.8,87.25,87.27,684500.0,62.2544,62.2827,61.8926,61.9068,684500.0
2012-10-24 09:30:00,88.53,88.93,88.06,88.88,1277500.0,62.8006,63.0843,62.4672,63.0489,1277500.0
2012-10-24 10:00:00,88.9,89.14,88.32,88.47,734800.0,63.063,63.2333,62.6516,62.758,734800.0
2012-10-24 10:30:00,88.46,88.71,88.3,88.51,443200.0,62.7509,62.9283,62.6374,62.7864,443200.0
2012-10-24 11:00:00,88.51,88.56,88.27,88.45,288200.0,62.7864,62.8219,62.6161,62.7438,288200.0
2012-10-24 11:30:00,88.45,88.47,88.08,88.14,167500.0,62.7438,62.758,62.4814,62.5239,167500.0
2012-10-24 12:00:00,88.14,88.23,87.9,88.06,311900.0,62.5239,62.5878,62.3537,62.4672,311900.0
2012-10-24 12:30:00,88.05,88.3,87.98,88.28,289500.0,62.4601,62.6374,62.4104,62.6232,289500.0
2012-10-24 13:00:00,88.28,88.35,88.16,88.28,259800.0,62.6232,62.6729,62.5381,62.6232,259800.0
2012-10-24 13:30:00,88.27,88.33,88.14,88.27,222400.0,62.6161,62.6587,62.5239,62.6161,222400.0
2012-10-24 14:00:00,88.27,88.28,87.61,88.06,322300.0,62.6161,62.6232,62.148,62.4672,322300.0
2012-10-24 14:30:00,88.06,88.11,87.62,87.85,363700.0,62.4672,62.5026,62.1551,62.3182,363700.0
2012-10-24 15:00:00,87.85,87.9,87.57,87.76,301000.0,62.3182,62.3537,62.1196,62.2544,301000.0
2012-10-24 15:30:00,87.76,87.81,87.48,87.5,810600.0,62.2544,62.2898,62.0557,62.0699,810600.0
2012-10-25 09:30:00,88.06,88.49,88.0,88.13,442300.0,62.4672,62.7722,62.4246,62.5168,442300.0
2012-10-25 10:00:00,88.13,88.21,87.84,87.93,352400.0,62.5168,62.5736,62.3111,62.375,352400.0
2012-10-25 10:30:00,87.91,88.14,87.81,88.14,136300.0,62.3608,62.5239,62.2898,62.5239,136300.0
2012-10-25 11:00:00,88.13,88.2,88.0,88.05,220300.0,62.5168,62.5665,62.4246,62.4601,220300.0
2012-10-25 11:30:00,88.05,88.11,87.88,87.89,314300.0,62.4601,62.5026,62.3395,62.3466,314300.0
2012-10-25 12:00:00,87.89,87.91,87.75,87.87,111400.0,62.3466,62.3608,62.2473,62.3324,111400.0
2012-10-25 12:30:00,87.88,87.99,87.8,87.98,126000.0,62.3395,62.4175,62.2827,62.4104,126000.0
2012-10-25 13:00:00,87.98,88.08,87.84,87.97,226500.0,62.4104,62.4814,62.3111,62.4033,226500.0
2012-10-25 13:30:00,87.98,88.08,87.8,88.05,202600.0,62.4104,62.4814,62.2827,62.4601,202600.0
2012-10-25 14:00:00,88.06,88.06,87.88,88.04,209300.0,62.4672,62.4672,62.3395,62.453,209300.0
2012-10-25 14:30:00,88.04,88.11,87.96,87.99,218500.0,62.453,62.5026,62.3962,62.4175,218500.0
2012-10-25 15:00:00,88.0,88.02,87.91,87.99,315100.0,62.4246,62.4388,62.3608,62.4175,315100.0
2012-10-25 15:30:00,87.99,88.12,87.96,88.05,736200.0,62.4175,62.5097,62.3962,62.4601,736200.0
2012-10-26 09:30:00,87.53,87.94,87.41,87.79,297300.0,62.0912,62.382,62.0061,62.2756,297300.0
2012-10-26 10:00:00,87.79,88.16,87.78,87.86,449200.0,62.2756,62.5381,62.2685,62.3253,449200.0
2012-10-26 10:30:00,87.87,88.02,87.53,87.84,216800.0,62.3324,62.4388,62.0912,62.3111,216800.0
2012-10-26 11:00:00,87.86,87.91,87.63,87.91,144900.0,62.3253,62.3608,62.1621,62.3608,144900.0
2012-10-26 11:30:00,87.9,87.97,87.49,87.51,186400.0,62.3537,62.4033,62.0628,62.077,186400.0
2012-10-26 12:00:00,87.51,87.52,87.16,87.47,210400.0,62.077,62.0841,61.8287,62.0486,210400.0
2012-10-26 12:30:00,87.47,87.88,87.33,87.86,223600.0,62.0486,62.3395,61.9493,62.3253,223600.0
2012-10-26 13:00:00,87.86,87.88,87.65,87.85,119800.0,62.3253,62.3395,62.1763,62.3182,119800.0
2012-10-26 13:30:00,87.87,88.06,87.83,87.95,231900.0,62.3324,62.4672,62.304,62.3891,231900.0
2012-10-26 14:00:00,87.97,87.97,87.76,87.9,420700.0,62.4033,62.4033,62.2544,62.3537,420700.0
2012-10-26 14:30:00,87.89,87.97,87.78,87.91,159700.0,62.3466,62.4033,62.2685,62.3608,159700.0
2012-10-26 15:00:00,87.89,87.97,87.85,87.91,190600.0,62.3466,62.4033,62.3182,62.3608,190600.0
2012-10-26 15:30:00,87.92,87.96,87.55,87.64,533200.0,62.3679,62.3962,62.1054,62.1692,533200.0
2012-10-31 09:30:00,87.71,88.2,87.4,87.59,422700.0,62.2189,62.5665,61.999,62.1338,422700.0
2012-10-31 10:00:00,87.54,87.7,86.95,87.05,264800.0,62.0983,62.2118,61.6798,61.7507,264800.0
2012-10-31 10:30:00,87.05,87.17,86.83,86.86,279400.0,61.7507,61.8358,61.5946,61.6159,279400.0
2012-10-31 11:00:00,86.85,86.86,86.34,86.41,236500.0,61.6088,61.6159,61.2471,61.2967,236500.0
2012-10-31 11:30:00,86.41,86.6,86.41,86.47,140200.0,61.2967,61.4315,61.2967,61.3393,140200.0
2012-10-31 12:00:00,86.46,86.5,86.29,86.32,175900.0,61.3322,61.3606,61.2116,61.2329,175900.0
2012-10-31 12:30:00,86.31,86.51,86.18,86.48,167700.0,61.2258,61.3676,61.1336,61.3464,167700.0
2012-10-31 13:00:00,86.48,86.68,86.41,86.6,178200.0,61.3464,61.4882,61.2967,61.4315,178200.0
2012-10-31 13:30:00,86.62,86.7,86.51,86.62,106200.0,61.4457,61.5024,61.3676,61.4457,106200.0
2012-10-31 14:00:00,86.6,86.82,86.58,86.73,178000.0,61.4315,61.5876,61.4173,61.5237,178000.0
2012-10-31 14:30:00,86.73,86.81,86.57,86.6,206300.0,61.5237,61.5805,61.4102,61.4315,206300.0
2012-10-31 15:00:00,86.58,86.89,86.49,86.69,304500.0,61.4173,61.6372,61.3535,61.4953,304500.0
2012-10-31 15:30:00,86.7,86.81,86.47,86.54,623300.0,61.5024,61.5805,61.3393,61.3889,623300.0
2012-11-01 09:30:00,86.97,87.85,86.48,87.31,459400.0,61.694,62.3182,61.3464,61.9351,459400.0
2012-11-01 10:00:00,87.3,87.56,87.23,87.4,347700.0,61.9281,62.1125,61.8784,61.999,347700.0
2012-11-01 10:30:00,87.4,87.56,87.23,87.41,285800.0,61.999,62.1125,61.8784,62.0061,285800.0
2012-11-01 11:00:00,87.41,87.49,87.08,87.19,210900.0,62.0061,62.0628,61.772,61.85,210900.0
2012-11-01 11:30:00,87.19,87.67,87.01,87.6,285700.0,61.85,62.1905,61.7223,62.1409,285700.0
2012-11-01 12:00:00,87.59,87.64,87.33,87.36,92100.0,62.1338,62.1692,61.9493,61.9706,92100.0
2012-11-01 12:30:00,87.37,87.41,87.06,87.14,155800.0,61.9777,62.0061,61.7578,61.8146,155800.0
2012-11-01 13:00:00,87.14,87.14,86.97,87.04,144400.0,61.8146,61.8146,61.694,61.7436,144400.0
2012-11-01 13:30:00,87.04,87.38,87.03,87.28,163500.0,61.7436,61.9848,61.7365,61.9139,163500.0
2012-11-01 14:00:00,87.27,87.37,87.14,87.14,181500.0,61.9068,61.9777,61.8146,61.8146,181500.0
2012-11-01 14:30:00,87.14,87.31,87.14,87.3,165700.0,61.8146,61.9351,61.8146,61.9281,165700.0
2012-11-01 15:00:00,87.31,87.37,87.17,87.23,216200.0,61.9351,61.9777,61.8358,61.8784,216200.0
2012-11-01 15:30:00,87.23,87.33,87.02,87.22,577800.0,61.8784,61.9493,61.7294,61.8713,577800.0
2012-11-02 09:30:00,87.36,87.63,86.76,87.13,442300.0,61.9706,62.1621,61.545,61.8075,442300.0
2012-11-02 10:00:00,87.14,87.29,86.87,87.11,304800.0,61.8146,61.921,61.623,61.7933,304800.0
2012-11-02 10:30:00,87.1,87.23,86.69,86.95,241900.0,61.7862,61.8784,61.4953,61.6798,241900.0
2012-11-02 11:00:00,86.96,87.0,86.51,86.67,157200.0,61.6869,61.7152,61.3676,61.4811,157200.0
2012-11-02 11:30:00,86.66,87.03,86.6,86.98,128900.0,61.4741,61.7365,61.4315,61.7011,128900.0
2012-11-02 12:00:00,86.98,87.04,86.81,86.93,153600.0,61.7011,61.7436,61.5805,61.6656,153600.0
2012-11-02 12:30:00,86.93,87.0,86.71,86.73,104100.0,61.6656,61.7152,61.5095,61.5237,104100.0
2012-11-02 13:00:00,86.74,86.98,86.74,86.92,149700.0,61.5308,61.7011,61.5308,61.6585,149700.0
2012-11-02 13:30:00,86.92,87.0,86.7,86.73,91500.0,61.6585,61.7152,61.5024,61.5237,91500.0
2012-11-02 14:00:00,86.73,86.91,86.58,86.9,175900.0,61.5237,61.6514,61.4173,61.6443,175900.0
2012-11-02 14:30:00,86.9,86.92,86.45,86.71,161900.0,61.6443,61.6585,61.3251,61.5095,161900.0
2012-11-02 15:00:00,86.72,86.81,86.63,86.64,201800.0,61.5166,61.5805,61.4528,61.4599,201800.0
2012-11-02 15:30:00,86.64,86.64,86.26,86.35,575500.0,61.4599,61.4599,61.1903,61.2541,575500.0
2012-11-05 09:30:00,86.22,86.39,85.26,85.92,483500.0,61.1619,61.2825,60.4809,60.9491,483500.0
2012-11-05 10:00:00,85.92,86.07,85.74,85.95,275700.0,60.9491,61.0555,60.8214,60.9704,275700.0
2012-11-05 10:30:00,85.95,86.64,85.82,86.38,311100.0,60.9704,61.4599,60.8782,61.2754,311100.0
2012-11-05 11:00:00,86.38,86.46,86.24,86.42,161400.0,61.2754,61.3322,61.1761,61.3038,161400.0
2012-11-05 11:30:00,86.41,86.41,86.18,86.35,165100.0,61.2967,61.2967,61.1336,61.2541,165100.0
2012-11-05 12:00:00,86.36,86.39,86.1,86.18,138000.0,61.2612,61.2825,61.0768,61.1336,138000.0
2012-11-05 12:30:00,86.19,86.19,86.0,86.11,136200.0,61.1407,61.1407,61.0059,61.0839,136200.0
2012-11-05 13:00:00,86.11,86.33,86.06,86.17,144700.0,61.0839,61.24,61.0484,61.1265,144700.0
2012-11-05 13:30:00,86.16,87.83,86.16,86.46,1344500.0,61.1194,62.304,61.1194,61.3322,1344500.0
2012-11-05 14:00:00,86.46,86.6,86.08,86.48,389100.0,61.3322,61.4315,61.0626,61.3464,389100.0
2012-11-05 14:30:00,86.49,86.51,86.23,86.36,163800.0,61.3535,61.3676,61.169,61.2612,163800.0
2012-11-05 15:00:00,86.36,86.47,86.3,86.34,123900.0,61.2612,61.3393,61.2187,61.2471,123900.0
2012-11-05 15:30:00,86.34,86.7,86.28,86.35,467500.0,61.2471,61.5024,61.2045,61.2541,467500.0
2012-11-06 09:30:00,86.94,87.06,86.55,86.76,448300.0,61.6727,61.7578,61.396,61.545,448300.0
2012-11-06 10:00:00,86.79,87.04,86.71,86.96,325400.0,61.5663,61.7436,61.5095,61.6869,325400.0
2012-11-06 10:30:00,86.95,87.06,86.85,86.97,260800.0,61.6798,61.7578,61.6088,61.694,260800.0
2012-11-06 11:00:00,86.98,87.09,86.86,86.88,133000.0,61.7011,61.7791,61.6159,61.6301,133000.0
2012-11-06 11:30:00,86.88,87.58,86.87,87.57,388500.0,61.6301,62.1267,61.623,62.1196,388500.0
2012-11-06 12:00:00,87.57,87.89,87.53,87.68,195500.0,62.1196,62.3466,62.0912,62.1976,195500.0
2012-11-06 12:30:00,87.68,87.8,87.64,87.75,149000.0,62.1976,62.2827,62.1692,62.2473,149000.0
2012-11-06 13:00:00,87.77,87.78,87.53,87.67,98700.0,62.2615,62.2685,62.0912,62.1905,98700.0
2012-11-06 13:30:00,87.66,87.71,87.46,87.5,113100.0,62.1834,62.2189,62.0416,62.0699,113100.0
2012-11-06 14:00:00,87.5,87.58,87.48,87.56,95600.0,62.0699,62.1267,62.0557,62.1125,95600.0
2012-11-06 14:30:00,87.55,87.58,87.22,87.32,109500.0,62.1054,62.1267,61.8713,61.9422,109500.0
2012-11-06 15:00:00,87.32,87.42,87.25,87.37,91400.0,61.9422,62.0132,61.8926,61.9777,91400.0
2012-11-06 15:30:00,87.36,87.39,87.19,87.3,350900.0,61.9706,61.9919,61.85,61.9281,350900.0
2012-11-07 09:30:00,86.75,86.9,85.56,85.94,739800.0,61.5379,61.6443,60.6937,60.9633,739800.0
2012-11-07 10:00:00,85.92,85.93,84.42,84.7,833100.0,60.9491,60.9562,59.8851,60.0837,833100.0
2012-11-07 10:30:00,84.69,84.98,84.16,84.23,572000.0,60.0766,60.2823,59.7006,59.7503,572000.0
2012-11-07 11:00:00,84.24,85.77,84.24,84.6,888300.0,59.7574,60.8427,59.7574,60.0128,888300.0
2012-11-07 11:30:00,84.6,85.02,84.54,84.92,591800.0,60.0128,60.3107,59.9702,60.2397,591800.0
2012-11-07 12:00:00,84.96,85.24,84.86,85.09,294900.0,60.2681,60.4667,60.1972,60.3603,294900.0
2012-11-07 12:30:00,85.1,85.27,84.95,85.16,249300.0,60.3674,60.488,60.261,60.41,249300.0
2012-11-07 13:00:00,85.14,85.42,85.13,85.27,292100.0,60.3958,60.5944,60.3887,60.488,292100.0
2012-11-07 13:30:00,85.28,85.63,85.26,85.42,346200.0,60.4951,60.7434,60.4809,60.5944,346200.0
2012-11-07 14:00:00,85.42,85.79,85.39,85.66,195000.0,60.5944,60.8569,60.5732,60.7647,195000.0
2012-11-07 14:30:00,85.65,85.76,85.44,85.75,408200.0,60.7576,60.8356,60.6086,60.8285,408200.0
2012-11-07 15:00:00,85.75,85.85,85.52,85.83,198100.0,60.8285,60.8995,60.6654,60.8853,198100.0
2012-11-07 15:30:00,85.82,85.96,85.32,85.34,894600.0,60.8782,60.9775,60.5235,60.5377,894600.0
2012-11-08 09:30:00,85.06,85.32,84.62,85.32,284300.0,60.3391,60.5235,60.0269,60.5235,284300.0
2012-11-08 10:00:00,85.33,85.52,85.12,85.24,202400.0,60.5306,60.6654,60.3816,60.4667,202400.0
2012-11-08 10:30:00,85.24,85.4,84.85,85.3,602800.0,60.4667,60.5802,60.1901,60.5093,602800.0
2012-11-08 11:00:00,85.31,85.34,85.0,85.1,375500.0,60.5164,60.5377,60.2965,60.3674,375500.0
2012-11-08 11:30:00,85.11,85.13,84.92,85.03,212900.0,60.3745,60.3887,60.2397,60.3178,212900.0
2012-11-08 12:00:00,85.02,85.03,84.9,85.01,239700.0,60.3107,60.3178,60.2256,60.3036,239700.0
2012-11-08 12:30:00,85.01,85.01,84.85,85.0,165400.0,60.3036,60.3036,60.1901,60.2965,165400.0
2012-11-08 13:00:00,85.0,85.01,84.59,84.64,474200.0,60.2965,60.3036,60.0057,60.0411,474200.0
2012-11-08 13:30:00,84.64,84.75,84.58,84.72,137100.0,60.0411,60.1192,59.9986,60.0979,137100.0
2012-11-08 14:00:00,84.72,84.98,84.65,84.9,181200.0,60.0979,60.2823,60.0482,60.2256,181200.0
2012-11-08 14:30:00,84.9,85.02,84.87,84.95,150200.0,60.2256,60.3107,60.2043,60.261,150200.0
2012-11-08 15:00:00,84.94,85.01,84.87,84.98,229900.0,60.2539,60.3036,60.2043,60.2823,229900.0
2012-11-08 15:30:00,84.98,85.06,84.7,84.75,781200.0,60.2823,60.3391,60.0837,60.1192,781200.0
2012-11-09 09:30:00,84.38,85.2,84.26,85.13,379600.0,59.8567,60.4384,59.7716,60.3887,379600.0
2012-11-09 10:00:00,85.16,85.49,84.86,84.91,375600.0,60.41,60.6441,60.1972,60.2327,375600.0
2012-11-09 10:30:00,84.92,85.07,84.89,85.0,328500.0,60.2397,60.3462,60.2185,60.2965,328500.0
2012-11-09 11:00:00,85.01,85.39,84.94,85.36,177800.0,60.3036,60.5732,60.2539,60.5519,177800.0
2012-11-09 11:30:00,85.35,85.48,85.23,85.4,187800.0,60.5448,60.637,60.4597,60.5802,187800.0
2012-11-09 12:00:00,85.41,85.54,85.36,85.42,86300.0,60.5873,60.6796,60.5519,60.5944,86300.0
2012-11-09 12:30:00,85.43,85.51,85.17,85.18,75900.0,60.6015,60.6583,60.4171,60.4242,75900.0
2012-11-09 13:00:00,85.19,85.28,84.96,84.97,320900.0,60.4313,60.4951,60.2681,60.2752,320900.0
2012-11-09 13:30:00,84.99,85.36,84.94,85.33,257100.0,60.2894,60.5519,60.2539,60.5306,257100.0
2012-11-09 14:00:00,85.33,85.61,85.22,85.59,219300.0,60.5306,60.7292,60.4526,60.715,219300.0
2012-11-09 14:30:00,85.61,85.81,85.32,85.34,321100.0,60.7292,60.8711,60.5235,60.5377,321100.0
2012-11-09 15:00:00,85.34,85.45,85.24,85.29,183000.0,60.5377,60.6157,60.4667,60.5022,183000.0
2012-11-09 15:30:00,85.28,85.55,85.13,85.17,657500.0,60.4951,60.6867,60.3887,60.4171,657500.0
2012-11-12 09:30:00,85.38,86.0,84.76,85.96,358100.0,60.5661,61.0059,60.1263,60.9775,358100.0
2012-11-12 10:00:00,85.95,86.09,85.6,85.74,194200.0,60.9704,61.0697,60.7221,60.8214,194200.0
2012-11-12 10:30:00,85.73,85.76,85.56,85.58,205200.0,60.8143,60.8356,60.6937,60.7079,205200.0
2012-11-12 11:00:00,85.58,85.78,85.49,85.75,172000.0,60.7079,60.8498,60.6441,60.8285,172000.0
2012-11-12 11:30:00,85.75,85.76,85.55,85.71,139000.0,60.8285,60.8356,60.6867,60.8002,139000.0
2012-11-12 12:00:00,85.72,85.8,85.64,85.7,104900.0,60.8072,60.864,60.7505,60.7931,104900.0
2012-11-12 12:30:00,85.7,85.77,85.63,85.75,127600.0,60.7931,60.8427,60.7434,60.8285,127600.0
2012-11-12 13:00:00,85.76,85.88,85.71,85.74,240300.0,60.8356,60.9207,60.8002,60.8214,240300.0
2012-11-12 13:30:00,85.74,85.87,85.65,85.78,94300.0,60.8214,60.9137,60.7576,60.8498,94300.0
2012-11-12 14:00:00,85.79,85.81,85.68,85.74,168000.0,60.8569,60.8711,60.7789,60.8214,168000.0
2012-11-12 14:30:00,85.74,85.76,85.51,85.58,127100.0,60.8214,60.8356,60.6583,60.7079,127100.0
2012-11-12 15:00:00,85.59,85.61,85.45,85.57,211100.0,60.715,60.7292,60.6157,60.7008,211100.0
2012-11-12 15:30:00,85.57,85.67,85.47,85.55,696200.0,60.7008,60.7718,60.6299,60.6867,696200.0
2012-11-13 09:30:00,85.05,85.55,84.68,85.46,393300.0,60.5852,60.9414,60.3216,60.8773,393300.0
2012-11-13 10:00:00,85.48,85.93,85.4,85.63,307300.0,60.8915,61.2121,60.8345,60.9984,307300.0
2012-11-13 10:30:00,85.65,85.85,85.56,85.84,323900.0,61.0126,61.1551,60.9485,61.148,323900.0
2012-11-13 11:00:00,85.84,86.1,85.84,86.05,404300.0,61.148,61.3332,61.148,61.2975,404300.0
2012-11-13 11:30:00,86.05,86.11,85.87,85.93,273200.0,61.2975,61.3403,61.1693,61.2121,273200.0
2012-11-13 12:00:00,85.94,85.97,85.85,85.92,244200.0,61.2192,61.2406,61.1551,61.2049,244200.0
2012-11-13 12:30:00,85.92,85.97,85.76,85.97,157800.0,61.2049,61.2406,61.091,61.2406,157800.0
2012-11-13 13:00:00,85.97,86.06,85.93,85.98,282300.0,61.2406,61.3047,61.2121,61.2477,282300.0
2012-11-13 13:30:00,85.99,86.02,85.89,85.99,184700.0,61.2548,61.2762,61.1836,61.2548,184700.0
2012-11-13 14:00:00,85.99,86.04,85.91,85.96,209900.0,61.2548,61.2904,61.1978,61.2334,209900.0
2012-11-13 14:30:00,85.96,86.02,85.92,85.99,221700.0,61.2334,61.2762,61.2049,61.2548,221700.0
2012-11-13 15:00:00,85.99,86.0,85.78,85.88,435100.0,61.2548,61.2619,61.1052,61.1764,435100.0
2012-11-13 15:30:00,85.87,85.96,85.69,85.79,646900.0,61.1693,61.2334,61.0411,61.1123,646900.0
2012-11-14 09:30:00,85.71,85.96,85.3,85.63,280600.0,61.0553,61.2334,60.7633,60.9984,280600.0
2012-11-14 10:00:00,85.64,85.71,85.21,85.22,275300.0,61.0055,61.0553,60.6992,60.7063,275300.0
2012-11-14 10:30:00,85.22,85.29,84.94,85.02,210400.0,60.7063,60.7562,60.5068,60.5638,210400.0
2012-11-14 11:00:00,84.99,85.09,84.81,84.95,219100.0,60.5425,60.6137,60.4142,60.514,219100.0
2012-11-14 11:30:00,84.95,85.13,84.78,85.05,201300.0,60.514,60.6422,60.3929,60.5852,201300.0
2012-11-14 12:00:00,85.05,85.07,84.54,84.57,164200.0,60.5852,60.5994,60.2219,60.2433,164200.0
2012-11-14 12:30:00,84.56,84.64,84.4,84.51,174000.0,60.2361,60.2931,60.1222,60.2005,174000.0
2012-11-14 13:00:00,84.5,84.77,84.44,84.63,151100.0,60.1934,60.3857,60.1507,60.286,151100.0
2012-11-14 13:30:00,84.64,84.75,84.47,84.66,144700.0,60.2931,60.3715,60.172,60.3074,144700.0
2012-11-14 14:00:00,84.66,84.76,84.32,84.51,198500.0,60.3074,60.3786,60.0652,60.2005,198500.0
2012-11-14 14:30:00,84.48,84.5,84.21,84.21,238800.0,60.1792,60.1934,59.9868,59.9868,238800.0
2012-11-14 15:00:00,84.21,84.25,83.84,84.12,388000.0,59.9868,60.0153,59.7233,59.9227,388000.0
2012-11-14 15:30:00,84.13,84.17,83.68,83.96,820600.0,59.9298,59.9583,59.6093,59.8087,820600.0
2012-11-15 09:30:00,83.86,83.9,82.92,83.21,329200.0,59.7375,59.766,59.0679,59.2745,329200.0
2012-11-15 10:00:00,83.22,83.57,82.93,83.46,325500.0,59.2816,59.5309,59.075,59.4526,325500.0
2012-11-15 10:30:00,83.44,83.51,83.25,83.37,305800.0,59.4383,59.4882,59.303,59.3885,305800.0
2012-11-15 11:00:00,83.36,83.56,83.3,83.46,185100.0,59.3813,59.5238,59.3386,59.4526,185100.0
2012-11-15 11:30:00,83.45,83.68,83.35,83.45,188500.0,59.4454,59.6093,59.3742,59.4454,188500.0
2012-11-15 12:00:00,83.45,83.57,83.4,83.57,158100.0,59.4454,59.5309,59.4098,59.5309,158100.0
2012-11-15 12:30:00,83.57,83.88,83.56,83.82,154300.0,59.5309,59.7518,59.5238,59.709,154300.0
2012-11-15 13:00:00,83.8,83.94,83.69,83.93,167000.0,59.6948,59.7945,59.6164,59.7874,167000.0
2012-11-15 13:30:00,83.94,84.04,83.85,83.97,151900.0,59.7945,59.8657,59.7304,59.8159,151900.0
2012-11-15 14:00:00,83.96,84.08,83.86,84.07,201100.0,59.8087,59.8942,59.7375,59.8871,201100.0
2012-11-15 14:30:00,84.06,84.21,83.89,84.09,189900.0,59.88,59.9868,59.7589,59.9013,189900.0
2012-11-15 15:00:00,84.1,84.13,83.84,84.06,249100.0,59.9085,59.9298,59.7233,59.88,249100.0
2012-11-15 15:30:00,84.05,84.34,83.98,84.11,516700.0,59.8728,60.0794,59.823,59.9156,516700.0
2012-11-16 09:30:00,84.45,84.45,83.51,83.66,1039000.0,60.1578,60.1578,59.4882,59.595,1039000.0
2012-11-16 10:00:00,83.68,84.3,83.45,84.02,486800.0,59.6093,60.0509,59.4454,59.8515,486800.0
2012-11-16 10:30:00,84.01,84.36,83.98,84.12,343000.0,59.8444,60.0937,59.823,59.9227,343000.0
2012-11-16 11:00:00,84.12,84.3,84.01,84.19,340600.0,59.9227,60.0509,59.8444,59.9726,340600.0
2012-11-16 11:30:00,84.19,84.91,84.17,84.86,327200.0,59.9726,60.4855,59.9583,60.4499,327200.0
2012-11-16 12:00:00,84.86,84.96,84.47,84.88,397300.0,60.4499,60.5211,60.172,60.4641,397300.0
2012-11-16 12:30:00,84.88,84.99,84.65,84.67,211400.0,60.4641,60.5425,60.3003,60.3145,211400.0
2012-11-16 13:00:00,84.69,84.92,84.66,84.92,146400.0,60.3288,60.4926,60.3074,60.4926,146400.0
2012-11-16 13:30:00,84.91,84.98,84.79,84.93,118100.0,60.4855,60.5353,60.4,60.4997,118100.0
2012-11-16 14:00:00,84.93,84.96,84.77,84.78,255400.0,60.4997,60.5211,60.3857,60.3929,255400.0
2012-11-16 14:30:00,84.79,84.98,84.57,84.93,199800.0,60.4,60.5353,60.2433,60.4997,199800.0
2012-11-16 15:00:00,84.94,84.97,84.81,84.88,270800.0,60.5068,60.5282,60.4142,60.4641,270800.0
2012-11-16 15:30:00,84.88,84.98,84.52,84.54,829500.0,60.4641,60.5353,60.2077,60.2219,829500.0
2012-11-19 09:30:00,85.48,85.67,84.6,85.27,489400.0,60.8915,61.0269,60.2646,60.7419,489400.0
2012-11-19 10:00:00,85.27,85.35,84.91,85.01,303900.0,60.7419,60.7989,60.4855,60.5567,303900.0
2012-11-19 10:30:00,85.01,85.2,84.94,85.02,188900.0,60.5567,60.692,60.5068,60.5638,188900.0
2012-11-19 11:00:00,85.02,85.38,84.99,85.36,204500.0,60.5638,60.8203,60.5425,60.806,204500.0
2012-11-19 11:30:00,85.38,85.47,85.26,85.45,116100.0,60.8203,60.8844,60.7348,60.8701,116100.0
2012-11-19 12:00:00,85.45,85.64,85.32,85.39,185400.0,60.8701,61.0055,60.7775,60.8274,185400.0
2012-11-19 12:30:00,85.4,85.46,85.25,85.4,99600.0,60.8345,60.8773,60.7277,60.8345,99600.0
2012-11-19 13:00:00,85.39,85.45,85.33,85.36,168000.0,60.8274,60.8701,60.7847,60.806,168000.0
2012-11-19 13:30:00,85.38,85.38,85.28,85.31,174200.0,60.8203,60.8203,60.749,60.7704,174200.0
2012-11-19 14:00:00,85.32,85.4,85.27,85.28,202200.0,60.7775,60.8345,60.7419,60.749,202200.0
2012-11-19 14:30:00,85.28,85.3,85.1,85.15,188300.0,60.749,60.7633,60.6208,60.6564,188300.0
2012-11-19 15:00:00,85.15,85.45,85.15,85.45,192600.0,60.6564,60.8701,60.6564,60.8701,192600.0
2012-11-19 15:30:00,85.44,85.45,85.33,85.39,703400.0,60.863,60.8701,60.7847,60.8274,703400.0
2012-11-20 09:30:00,85.22,85.9,85.1,85.82,300400.0,60.7063,61.1907,60.6208,61.1337,300400.0
2012-11-20 10:00:00,85.79,85.93,85.72,85.85,287300.0,61.1123,61.2121,61.0625,61.1551,287300.0
2012-11-20 10:30:00,85.85,86.05,85.85,86.03,343100.0,61.1551,61.2975,61.1551,61.2833,343100.0
2012-11-20 11:00:00,86.01,86.06,85.93,85.98,264000.0,61.2691,61.3047,61.2121,61.2477,264000.0
2012-11-20 11:30:00,85.99,86.09,85.92,86.07,212400.0,61.2548,61.326,61.2049,61.3118,212400.0
2012-11-20 12:00:00,86.07,86.12,85.97,86.04,295000.0,61.3118,61.3474,61.2406,61.2904,295000.0
2012-11-20 12:30:00,86.04,86.17,85.98,86.1,129400.0,61.2904,61.383,61.2477,61.3332,129400.0
2012-11-20 13:00:00,86.1,86.1,85.69,85.8,258300.0,61.3332,61.3332,61.0411,61.1195,258300.0
2012-11-20 13:30:00,85.8,86.24,85.77,86.17,193300.0,61.1195,61.4329,61.0981,61.383,193300.0
2012-11-20 14:00:00,86.17,86.33,86.12,86.29,317600.0,61.383,61.497,61.3474,61.4685,317600.0
2012-11-20 14:30:00,86.29,86.38,86.2,86.26,190400.0,61.4685,61.5326,61.4044,61.4471,190400.0
2012-11-20 15:00:00,86.29,86.38,86.26,86.37,315000.0,61.4685,61.5326,61.4471,61.5255,315000.0
2012-11-20 15:30:00,86.37,86.57,86.34,86.57,830600.0,61.5255,61.668,61.5041,61.668,830600.0
2012-11-21 09:30:00,86.62,86.82,86.05,86.71,388600.0,61.7036,61.8461,61.2975,61.7677,388600.0
2012-11-21 10:00:00,86.72,86.75,86.48,86.57,292100.0,61.7748,61.7962,61.6039,61.668,292100.0
2012-11-21 10:30:00,86.55,86.6,86.42,86.52,140500.0,61.6537,61.6893,61.5611,61.6323,140500.0
2012-11-21 11:00:00,86.51,86.59,86.28,86.33,147800.0,61.6252,61.6822,61.4614,61.497,147800.0
2012-11-21 11:30:00,86.35,86.49,86.33,86.44,140100.0,61.5112,61.611,61.497,61.5754,140100.0
2012-11-21 12:00:00,86.45,86.5,86.31,86.48,84400.0,61.5825,61.6181,61.4828,61.6039,84400.0
2012-11-21 12:30:00,86.46,86.5,86.39,86.41,55200.0,61.5896,61.6181,61.5397,61.554,55200.0
2012-11-21 13:00:00,86.41,86.49,86.39,86.45,81600.0,61.554,61.611,61.5397,61.5825,81600.0
2012-11-21 13:30:00,86.45,86.54,86.43,86.48,69600.0,61.5825,61.6466,61.5682,61.6039,69600.0
2012-11-21 14:00:00,86.48,86.56,86.46,86.49,139300.0,61.6039,61.6608,61.5896,61.611,139300.0
2012-11-21 14:30:00,86.51,86.59,86.51,86.56,135300.0,61.6252,61.6822,61.6252,61.6608,135300.0
2012-11-21 15:00:00,86.56,86.64,86.53,86.58,302100.0,61.6608,61.7178,61.6395,61.6751,302100.0
2012-11-21 15:30:00,86.59,86.66,86.5,86.66,238700.0,61.6822,61.7321,61.6181,61.7321,238700.0
2012-11-23 09:30:00,87.0,87.07,86.55,86.89,333700.0,61.9743,62.0241,61.6537,61.8959,333700.0
2012-11-23 10:00:00,86.9,87.32,86.9,87.26,311500.0,61.903,62.2022,61.903,62.1595,311500.0
2012-11-23 10:30:00,87.26,87.37,86.86,86.97,375500.0,62.1595,62.2378,61.8745,61.9529,375500.0
2012-11-23 11:00:00,86.98,87.41,86.98,87.31,236200.0,61.96,62.2663,61.96,62.1951,236200.0
2012-11-23 11:30:00,87.31,87.35,87.13,87.24,80900.0,62.1951,62.2236,62.0669,62.1452,80900.0
2012-11-23 12:00:00,87.25,87.33,87.14,87.24,213200.0,62.1524,62.2094,62.074,62.1452,213200.0
2012-11-23 12:30:00,87.24,87.64,87.24,87.61,494500.0,62.1452,62.4302,62.1452,62.4088,494500.0
2012-11-26 09:30:00,87.19,87.4,86.72,86.99,439700.0,62.1096,62.2592,61.7748,61.9672,439700.0
2012-11-26 10:00:00,87.0,87.04,86.86,86.92,300600.0,61.9743,62.0028,61.8745,61.9173,300600.0
2012-11-26 10:30:00,86.92,87.18,86.9,87.14,325800.0,61.9173,62.1025,61.903,62.074,325800.0
2012-11-26 11:00:00,87.14,87.15,86.91,86.93,219200.0,62.074,62.0811,61.9102,61.9244,219200.0
2012-11-26 11:30:00,86.93,87.04,86.89,87.0,162600.0,61.9244,62.0028,61.8959,61.9743,162600.0
2012-11-26 12:00:00,87.02,87.15,87.01,87.04,177000.0,61.9885,62.0811,61.9814,62.0028,177000.0
2012-11-26 12:30:00,87.05,87.19,87.0,87.11,325900.0,62.0099,62.1096,61.9743,62.0526,325900.0
2012-11-26 13:00:00,87.11,87.24,87.08,87.1,235300.0,62.0526,62.1452,62.0313,62.0455,235300.0
2012-11-26 13:30:00,87.1,87.18,87.1,87.11,169600.0,62.0455,62.1025,62.0455,62.0526,169600.0
2012-11-26 14:00:00,87.12,87.15,87.08,87.11,190600.0,62.0598,62.0811,62.0313,62.0526,190600.0
2012-11-26 14:30:00,87.12,87.15,87.09,87.12,297700.0,62.0598,62.0811,62.0384,62.0598,297700.0
2012-11-26 15:00:00,87.12,87.2,87.09,87.2,405000.0,62.0598,62.1167,62.0384,62.1167,405000.0
2012-11-26 15:30:00,87.2,87.31,87.13,87.29,782100.0,62.1167,62.1951,62.0669,62.1809,782100.0
2012-11-27 09:30:00,87.4,87.49,87.16,87.38,284600.0,62.2592,62.3233,62.0883,62.245,284600.0
2012-11-27 10:00:00,87.4,87.48,87.25,87.33,325100.0,62.2592,62.3162,62.1524,62.2094,325100.0
2012-11-27 10:30:00,87.35,87.45,87.26,87.28,192100.0,62.2236,62.2948,62.1595,62.1737,192100.0
2012-11-27 11:00:00,87.29,87.49,87.27,87.45,475600.0,62.1809,62.3233,62.1666,62.2948,475600.0
2012-11-27 11:30:00,87.45,87.53,87.34,87.42,284100.0,62.2948,62.3518,62.2165,62.2735,284100.0
2012-11-27 12:00:00,87.41,87.45,87.32,87.34,125500.0,62.2663,62.2948,62.2022,62.2165,125500.0
2012-11-27 12:30:00,87.35,87.52,87.3,87.51,157900.0,62.2236,62.3447,62.188,62.3376,157900.0
2012-11-27 13:00:00,87.52,87.52,87.33,87.34,172100.0,62.3447,62.3447,62.2094,62.2165,172100.0
2012-11-27 13:30:00,87.34,87.39,87.26,87.26,89100.0,62.2165,62.2521,62.1595,62.1595,89100.0
2012-11-27 14:00:00,87.27,87.47,87.16,87.18,124300.0,62.1666,62.3091,62.0883,62.1025,124300.0
2012-11-27 14:30:00,87.17,87.2,86.93,87.09,212300.0,62.0954,62.1167,61.9244,62.0384,212300.0
2012-11-27 15:00:00,87.09,87.35,87.08,87.34,302200.0,62.0384,62.2236,62.0313,62.2165,302200.0
2012-11-27 15:30:00,87.34,87.36,86.88,86.99,431300.0,62.2165,62.2307,61.8888,61.9672,431300.0
2012-11-28 09:30:00,86.77,86.77,85.95,85.98,249600.0,61.8104,61.8104,61.2263,61.2477,249600.0
2012-11-28 10:00:00,85.98,86.14,85.46,86.05,225600.0,61.2477,61.3617,60.8773,61.2975,225600.0
2012-11-28 10:30:00,86.04,86.34,86.01,86.17,220100.0,61.2904,61.5041,61.2691,61.383,220100.0
2012-11-28 11:00:00,86.16,86.6,86.16,86.48,201200.0,61.3759,61.6893,61.3759,61.6039,201200.0
2012-11-28 11:30:00,86.5,86.51,86.37,86.46,97600.0,61.6181,61.6252,61.5255,61.5896,97600.0
2012-11-28 12:00:00,86.45,86.55,86.13,86.42,291900.0,61.5825,61.6537,61.3545,61.5611,291900.0
2012-11-28 12:30:00,86.41,86.53,86.35,86.47,249800.0,61.554,61.6395,61.5112,61.5967,249800.0
2012-11-28 13:00:00,86.48,86.59,86.37,86.58,358900.0,61.6039,61.6822,61.5255,61.6751,358900.0
2012-11-28 13:30:00,86.58,86.65,86.53,86.6,151400.0,61.6751,61.725,61.6395,61.6893,151400.0
2012-11-28 14:00:00,86.6,86.65,86.44,86.52,254600.0,61.6893,61.725,61.5754,61.6323,254600.0
2012-11-28 14:30:00,86.51,86.78,86.5,86.78,187800.0,61.6252,61.8176,61.6181,61.8176,187800.0
2012-11-28 15:00:00,86.78,86.89,86.69,86.89,220700.0,61.8176,61.8959,61.7534,61.8959,220700.0
2012-11-28 15:30:00,86.88,87.22,86.87,87.03,733500.0,61.8888,62.131,61.8817,61.9956,733500.0
2012-11-29 09:30:00,87.38,87.65,87.17,87.63,220600.0,62.245,62.4373,62.0954,62.4231,220600.0
2012-11-29 10:00:00,87.64,87.8,87.59,87.72,345700.0,62.4302,62.5442,62.3946,62.4872,345700.0
2012-11-29 10:30:00,87.74,88.2,87.72,88.13,259400.0,62.5014,62.8291,62.4872,62.7792,259400.0
2012-11-29 11:00:00,88.12,88.22,87.96,88.16,273600.0,62.7721,62.8433,62.6581,62.8006,273600.0
2012-11-29 11:30:00,88.17,88.27,87.92,88.15,283000.0,62.8077,62.879,62.6296,62.7935,283000.0
2012-11-29 12:00:00,88.14,88.35,88.01,88.1,234900.0,62.7864,62.9359,62.6937,62.7579,234900.0
2012-11-29 12:30:00,88.1,88.44,88.08,88.44,158000.0,62.7579,63.0001,62.7436,63.0001,158000.0
2012-11-29 13:00:00,88.45,88.6,88.38,88.59,142800.0,63.0072,63.114,62.9573,63.1069,142800.0
2012-11-29 13:30:00,88.58,88.87,88.54,88.75,220100.0,63.0998,63.3064,63.0713,63.2209,220100.0
2012-11-29 14:00:00,88.74,88.77,88.66,88.75,158600.0,63.2138,63.2351,63.1568,63.2209,158600.0
2012-11-29 14:30:00,88.75,88.81,88.7,88.75,208100.0,63.2209,63.2636,63.1853,63.2209,208100.0
2012-11-29 15:00:00,88.75,88.75,88.47,88.55,194300.0,63.2209,63.2209,63.0214,63.0784,194300.0
2012-11-29 15:30:00,88.54,88.86,88.52,88.6,756300.0,63.0713,63.2992,63.057,63.114,756300.0
2012-11-30 09:30:00,88.88,88.99,88.49,88.97,256400.0,63.3135,63.3918,63.0357,63.3776,256400.0
2012-11-30 10:00:00,88.98,89.08,88.67,88.81,257800.0,63.3847,63.456,63.1639,63.2636,257800.0
2012-11-30 10:30:00,88.8,88.87,88.63,88.85,208400.0,63.2565,63.3064,63.1354,63.2921,208400.0
2012-11-30 11:00:00,88.84,88.86,88.47,88.6,131800.0,63.285,63.2992,63.0214,63.114,131800.0
2012-11-30 11:30:00,88.59,88.61,88.48,88.49,146800.0,63.1069,63.1212,63.0286,63.0357,146800.0
2012-11-30 12:00:00,88.52,88.57,88.45,88.54,93900.0,63.057,63.0927,63.0072,63.0713,93900.0
2012-11-30 12:30:00,88.54,88.66,88.53,88.6,153500.0,63.0713,63.1568,63.0642,63.114,153500.0
2012-11-30 13:00:00,88.6,88.77,88.58,88.73,178400.0,63.114,63.2351,63.0998,63.2066,178400.0
2012-11-30 13:30:00,88.73,88.78,88.66,88.78,100000.0,63.2066,63.2423,63.1568,63.2423,100000.0
2012-11-30 14:00:00,88.77,88.88,88.72,88.83,129900.0,63.2351,63.3135,63.1995,63.2779,129900.0
2012-11-30 14:30:00,88.84,88.84,88.64,88.66,139200.0,63.285,63.285,63.1425,63.1568,139200.0
2012-11-30 15:00:00,88.65,88.77,88.58,88.75,315400.0,63.1497,63.2351,63.0998,63.2209,315400.0
2012-11-30 15:30:00,88.75,89.03,88.7,88.81,685900.0,63.2209,63.4203,63.1853,63.2636,685900.0
2012-12-03 09:30:00,88.92,89.59,88.92,89.33,303300.0,63.342,63.8193,63.342,63.634,303300.0
2012-12-03 10:00:00,89.31,89.33,88.83,89.19,252000.0,63.6198,63.634,63.2779,63.5343,252000.0
2012-12-03 10:30:00,89.19,89.21,88.71,88.8,175800.0,63.5343,63.5486,63.1924,63.2565,175800.0
2012-12-03 11:00:00,88.81,88.89,88.69,88.74,174100.0,63.2636,63.3206,63.1781,63.2138,174100.0
2012-12-03 11:30:00,88.74,88.83,88.68,88.79,178600.0,63.2138,63.2779,63.171,63.2494,178600.0
2012-12-03 12:00:00,88.78,88.92,88.72,88.79,175700.0,63.2423,63.342,63.1995,63.2494,175700.0
2012-12-03 12:30:00,88.79,88.85,88.51,88.51,94700.0,63.2494,63.2921,63.0499,63.0499,94700.0
2012-12-03 13:00:00,88.5,88.68,88.39,88.5,188700.0,63.0428,63.171,62.9644,63.0428,188700.0
2012-12-03 13:30:00,88.5,88.52,88.19,88.29,153400.0,63.0428,63.057,62.822,62.8932,153400.0
2012-12-03 14:00:00,88.28,88.33,88.21,88.31,151700.0,62.8861,62.9217,62.8362,62.9075,151700.0
2012-12-03 14:30:00,88.31,88.33,88.14,88.19,174700.0,62.9075,62.9217,62.7864,62.822,174700.0
2012-12-03 15:00:00,88.2,88.31,88.11,88.31,243400.0,62.8291,62.9075,62.765,62.9075,243400.0
2012-12-03 15:30:00,88.31,88.48,88.3,88.37,499600.0,62.9075,63.0286,62.9003,62.9502,499600.0
2012-12-04 09:30:00,88.73,88.86,88.31,88.73,280200.0,63.2066,63.2992,62.9075,63.2066,280200.0
2012-12-04 10:00:00,88.73,88.84,88.4,88.45,227100.0,63.2066,63.285,62.9716,63.0072,227100.0
2012-12-04 10:30:00,88.46,88.5,88.25,88.29,250800.0,63.0143,63.0428,62.8647,62.8932,250800.0
2012-12-04 11:00:00,88.29,88.32,88.14,88.14,126400.0,62.8932,62.9146,62.7864,62.7864,126400.0
2012-12-04 11:30:00,88.14,88.51,88.12,88.44,167400.0,62.7864,63.0499,62.7721,63.0001,167400.0
2012-12-04 12:00:00,88.44,88.49,88.27,88.46,133400.0,63.0001,63.0357,62.879,63.0143,133400.0
2012-12-04 12:30:00,88.47,88.52,88.35,88.47,84200.0,63.0214,63.057,62.9359,63.0214,84200.0
2012-12-04 13:00:00,88.46,88.49,88.29,88.4,104800.0,63.0143,63.0357,62.8932,62.9716,104800.0
2012-12-04 13:30:00,88.39,88.77,88.36,88.73,168200.0,62.9644,63.2351,62.9431,63.2066,168200.0
2012-12-04 14:00:00,88.73,88.79,88.53,88.58,175500.0,63.2066,63.2494,63.0642,63.0998,175500.0
2012-12-04 14:30:00,88.58,88.63,88.45,88.47,121100.0,63.0998,63.1354,63.0072,63.0214,121100.0
2012-12-04 15:00:00,88.46,88.63,88.43,88.56,216000.0,63.0143,63.1354,62.9929,63.0855,216000.0
2012-12-04 15:30:00,88.56,88.56,88.32,88.33,352200.0,63.0855,63.0855,62.9146,62.9217,352200.0
2012-12-05 09:30:00,88.55,88.73,88.04,88.11,241000.0,63.0784,63.2066,62.7151,62.765,241000.0
2012-12-05 10:00:00,88.14,88.27,87.95,88.04,195700.0,62.7864,62.879,62.651,62.7151,195700.0
2012-12-05 10:30:00,88.02,88.15,87.77,87.91,166200.0,62.7009,62.7935,62.5228,62.6225,166200.0
2012-12-05 11:00:00,87.91,88.26,87.84,88.16,221200.0,62.6225,62.8718,62.5726,62.8006,221200.0
2012-12-05 11:30:00,88.18,88.66,88.16,88.63,153200.0,62.8148,63.1568,62.8006,63.1354,153200.0
2012-12-05 12:00:00,88.63,88.89,88.63,88.81,191500.0,63.1354,63.3206,63.1354,63.2636,191500.0
2012-12-05 12:30:00,88.81,89.11,88.81,88.93,162100.0,63.2636,63.4773,63.2636,63.3491,162100.0
2012-12-05 13:00:00,88.93,89.04,88.87,88.97,129100.0,63.3491,63.4275,63.3064,63.3776,129100.0
2012-12-05 13:30:00,88.97,89.1,88.91,89.09,174300.0,63.3776,63.4702,63.3349,63.4631,174300.0
2012-12-05 14:00:00,89.08,89.21,89.08,89.12,181000.0,63.456,63.5486,63.456,63.4845,181000.0
2012-12-05 14:30:00,89.13,89.18,89.01,89.11,168800.0,63.4916,63.5272,63.4061,63.4773,168800.0
2012-12-05 15:00:00,89.11,89.42,89.11,89.35,330900.0,63.4773,63.6982,63.4773,63.6483,330900.0
2012-12-05 15:30:00,89.35,89.38,88.96,89.0,626400.0,63.6483,63.6697,63.3705,63.399,626400.0
2012-12-06 09:30:00,88.88,89.14,88.72,88.9,336600.0,63.3135,63.4987,63.1995,63.3277,336600.0
2012-12-06 10:00:00,88.91,88.97,88.55,88.72,246800.0,63.3349,63.3776,63.0784,63.1995,246800.0
2012-12-06 10:30:00,88.73,89.07,88.61,88.93,319000.0,63.2066,63.4488,63.1212,63.3491,319000.0
2012-12-06 11:00:00,88.93,89.06,88.81,89.02,205500.0,63.3491,63.4417,63.2636,63.4132,205500.0
2012-12-06 11:30:00,89.02,89.05,88.92,88.95,164300.0,63.4132,63.4346,63.342,63.3634,164300.0
2012-12-06 12:00:00,88.95,88.95,88.56,88.57,222100.0,63.3634,63.3634,63.0855,63.0927,222100.0
2012-12-06 12:30:00,88.57,88.6,88.4,88.4,152700.0,63.0927,63.114,62.9716,62.9716,152700.0
2012-12-06 13:00:00,88.4,88.52,88.4,88.42,159300.0,62.9716,63.057,62.9716,62.9858,159300.0
2012-12-06 13:30:00,88.42,88.47,88.33,88.43,191000.0,62.9858,63.0214,62.9217,62.9929,191000.0
2012-12-06 14:00:00,88.44,88.45,88.26,88.38,152300.0,63.0001,63.0072,62.8718,62.9573,152300.0
2012-12-06 14:30:00,88.38,88.43,88.27,88.37,190000.0,62.9573,62.9929,62.879,62.9502,190000.0
2012-12-06 15:00:00,88.37,88.4,88.2,88.33,260200.0,62.9502,62.9716,62.8291,62.9217,260200.0
2012-12-06 15:30:00,88.33,88.58,88.28,88.54,672300.0,62.9217,63.0998,62.8861,63.0713,672300.0
2012-12-07 09:30:00,88.75,88.8,88.19,88.2,395800.0,63.2209,63.2565,62.822,62.8291,395800.0
2012-12-07 10:00:00,88.2,88.44,88.05,88.19,313700.0,62.8291,63.0001,62.7222,62.822,313700.0
2012-12-07 10:30:00,88.19,88.19,87.7,87.79,342900.0,62.822,62.822,62.4729,62.537,342900.0
2012-12-07 11:00:00,87.78,88.17,87.63,88.15,254500.0,62.5299,62.8077,62.4231,62.7935,254500.0
2012-12-07 11:30:00,88.15,88.23,87.79,87.81,195800.0,62.7935,62.8505,62.537,62.5513,195800.0
2012-12-07 12:00:00,87.81,88.0,87.81,87.98,182500.0,62.5513,62.6866,62.5513,62.6724,182500.0
2012-12-07 12:30:00,87.99,88.0,87.81,87.84,122100.0,62.6795,62.6866,62.5513,62.5726,122100.0
2012-12-07 13:00:00,87.84,88.0,87.83,87.96,134300.0,62.5726,62.6866,62.5655,62.6581,134300.0
2012-12-07 13:30:00,87.97,87.99,87.89,87.91,109500.0,62.6653,62.6795,62.6083,62.6225,109500.0
2012-12-07 14:00:00,87.92,88.01,87.88,88.0,150400.0,62.6296,62.6937,62.6011,62.6866,150400.0
2012-12-07 14:30:00,88.0,88.22,87.99,88.19,114900.0,62.6866,62.8433,62.6795,62.822,114900.0
2012-12-07 15:00:00,88.19,88.3,88.12,88.3,131000.0,62.822,62.9003,62.7721,62.9003,131000.0
2012-12-07 15:30:00,88.32,88.37,88.23,88.31,325400.0,62.9146,62.9502,62.8505,62.9075,325400.0
2012-12-10 09:30:00,87.96,89.0,87.73,88.95,251200.0,62.6581,63.399,62.4943,63.3634,251200.0
2012-12-10 10:00:00,88.94,89.24,88.63,88.82,300100.0,63.3562,63.5699,63.1354,63.2707,300100.0
2012-12-10 10:30:00,88.83,89.28,88.83,89.11,281000.0,63.2779,63.5984,63.2779,63.4773,281000.0
2012-12-10 11:00:00,89.13,89.2,88.94,89.0,269700.0,63.4916,63.5414,63.3562,63.399,269700.0
2012-12-10 11:30:00,89.0,89.11,88.98,89.03,139000.0,63.399,63.4773,63.3847,63.4203,139000.0
2012-12-10 12:00:00,89.02,89.2,88.99,89.18,311000.0,63.4132,63.5414,63.3918,63.5272,311000.0
2012-12-10 12:30:00,89.18,89.22,89.13,89.16,126500.0,63.5272,63.5557,63.4916,63.5129,126500.0
2012-12-10 13:00:00,89.16,89.17,89.0,89.01,191900.0,63.5129,63.5201,63.399,63.4061,191900.0
2012-12-10 13:30:00,89.01,89.15,89.01,89.14,141300.0,63.4061,63.5058,63.4061,63.4987,141300.0
2012-12-10 14:00:00,89.13,89.15,89.07,89.15,200500.0,63.4916,63.5058,63.4488,63.5058,200500.0
2012-12-10 14:30:00,89.14,89.31,89.09,89.29,232200.0,63.4987,63.6198,63.4631,63.6056,232200.0
2012-12-10 15:00:00,89.3,89.65,89.21,89.64,409700.0,63.6127,63.862,63.5486,63.8549,409700.0
2012-12-10 15:30:00,89.64,89.81,89.48,89.74,780500.0,63.8549,63.976,63.7409,63.9261,780500.0
2012-12-11 09:30:00,89.88,90.25,89.62,89.99,714000.0,64.0258,64.2894,63.8406,64.1042,714000.0
2012-12-11 10:00:00,89.97,90.06,89.79,89.95,201800.0,64.0899,64.1541,63.9617,64.0757,201800.0
2012-12-11 10:30:00,89.95,90.02,89.75,89.82,294900.0,64.0757,64.1256,63.9332,63.9831,294900.0
2012-12-11 11:00:00,89.82,89.92,89.74,89.85,250200.0,63.9831,64.0543,63.9261,64.0045,250200.0
2012-12-11 11:30:00,89.86,89.92,89.79,89.79,178000.0,64.0116,64.0543,63.9617,63.9617,178000.0
2012-12-11 12:00:00,89.8,89.82,89.68,89.81,171900.0,63.9689,63.9831,63.8834,63.976,171900.0
2012-12-11 12:30:00,89.8,89.83,89.74,89.81,143200.0,63.9689,63.9902,63.9261,63.976,143200.0
2012-12-11 13:00:00,89.81,89.94,89.8,89.92,169300.0,63.976,64.0686,63.9689,64.0543,169300.0
2012-12-11 13:30:00,89.93,89.95,89.87,89.91,105200.0,64.0615,64.0757,64.0187,64.0472,105200.0
2012-12-11 14:00:00,89.91,89.94,89.84,89.91,174300.0,64.0472,64.0686,63.9973,64.0472,174300.0
2012-12-11 14:30:00,89.92,89.94,89.84,89.93,236600.0,64.0543,64.0686,63.9973,64.0615,236600.0
2012-12-11 15:00:00,89.93,89.93,89.8,89.91,203500.0,64.0615,64.0615,63.9689,64.0472,203500.0
2012-12-11 15:30:00,89.91,90.1,89.91,89.96,621700.0,64.0472,64.1826,64.0472,64.0828,621700.0
2012-12-12 09:30:00,90.0,90.25,89.77,89.92,279400.0,64.1113,64.2894,63.9475,64.0543,279400.0
2012-12-12 10:00:00,89.92,89.96,89.7,89.92,197100.0,64.0543,64.0828,63.8976,64.0543,197100.0
2012-12-12 10:30:00,89.91,90.08,89.89,90.07,114700.0,64.0472,64.1683,64.033,64.1612,114700.0
2012-12-12 11:00:00,90.08,90.24,89.94,90.23,169500.0,64.1683,64.2823,64.0686,64.2752,169500.0
2012-12-12 11:30:00,90.23,90.25,90.05,90.06,150200.0,64.2752,64.2894,64.1469,64.1541,150200.0
2012-12-12 12:00:00,90.07,90.15,90.01,90.15,87700.0,64.1612,64.2182,64.1184,64.2182,87700.0
2012-12-12 12:30:00,90.14,90.65,89.95,90.6,256800.0,64.211,64.5743,64.0757,64.5387,256800.0
2012-12-12 13:00:00,90.6,90.81,90.58,90.7,140300.0,64.5387,64.6883,64.5245,64.61,140300.0
2012-12-12 13:30:00,90.69,90.73,90.55,90.55,133100.0,64.6028,64.6313,64.5031,64.5031,133100.0
2012-12-12 14:00:00,90.55,90.68,90.46,90.48,150600.0,64.5031,64.5957,64.439,64.4532,150600.0
2012-12-12 14:30:00,90.49,90.52,90.36,90.4,163200.0,64.4604,64.4817,64.3678,64.3963,163200.0
2012-12-12 15:00:00,90.41,90.42,90.0,90.08,184900.0,64.4034,64.4105,64.1113,64.1683,184900.0
2012-12-12 15:30:00,90.08,90.18,89.91,90.16,378500.0,64.1683,64.2395,64.0472,64.2253,378500.0
2012-12-13 09:30:00,90.26,90.26,89.93,90.1,193200.0,64.2965,64.2965,64.0615,64.1826,193200.0
2012-12-13 10:00:00,90.1,90.35,89.68,90.11,248800.0,64.1826,64.3606,63.8834,64.1897,248800.0
2012-12-13 10:30:00,90.1,90.1,89.89,89.92,135700.0,64.1826,64.1826,64.033,64.0543,135700.0
2012-12-13 11:00:00,89.92,89.93,89.49,89.59,190000.0,64.0543,64.0615,63.748,63.8193,190000.0
2012-12-13 11:30:00,89.6,89.6,89.16,89.2,213600.0,63.8264,63.8264,63.5129,63.5414,213600.0
2012-12-13 12:00:00,89.21,89.26,88.96,89.05,175900.0,63.5486,63.5842,63.3705,63.4346,175900.0
2012-12-13 12:30:00,89.05,89.05,88.74,88.84,165500.0,63.4346,63.4346,63.2138,63.285,165500.0
2012-12-13 13:00:00,88.82,89.0,88.7,88.99,121700.0,63.2707,63.399,63.1853,63.3918,121700.0
2012-12-13 13:30:00,89.0,89.01,88.74,88.91,78300.0,63.399,63.4061,63.2138,63.3349,78300.0
2012-12-13 14:00:00,88.9,88.94,88.75,88.94,126500.0,63.3277,63.3562,63.2209,63.3562,126500.0
2012-12-13 14:30:00,88.94,89.04,88.87,89.02,114800.0,63.3562,63.4275,63.3064,63.4132,114800.0
2012-12-13 15:00:00,89.02,89.15,88.95,89.06,147600.0,63.4132,63.5058,63.3634,63.4417,147600.0
2012-12-13 15:30:00,89.06,89.38,89.05,89.18,473600.0,63.4417,63.6697,63.4346,63.5272,473600.0
2012-12-14 09:30:00,89.05,89.5,88.91,89.45,369700.0,63.4346,63.7551,63.3349,63.7195,369700.0
2012-12-14 10:00:00,89.46,89.83,89.42,89.54,370500.0,63.7267,63.9902,63.6982,63.7836,370500.0
2012-12-14 10:30:00,89.55,90.13,89.55,89.8,262500.0,63.7908,64.2039,63.7908,63.9689,262500.0
2012-12-14 11:00:00,89.79,89.83,89.69,89.72,218100.0,63.9617,63.9902,63.8905,63.9119,218100.0
2012-12-14 11:30:00,89.74,90.06,89.71,89.95,159100.0,63.9261,64.1541,63.9047,64.0757,159100.0
2012-12-14 12:00:00,89.96,90.09,89.83,89.87,153600.0,64.0828,64.1754,63.9902,64.0187,153600.0
2012-12-14 12:30:00,89.85,89.88,89.63,89.63,124400.0,64.0045,64.0258,63.8478,63.8478,124400.0
2012-12-14 13:00:00,89.63,89.64,89.33,89.36,121900.0,63.8478,63.8549,63.634,63.6554,121900.0
2012-12-14 13:30:00,89.36,89.52,89.27,89.51,145700.0,63.6554,63.7694,63.5913,63.7623,145700.0
2012-12-14 14:00:00,89.51,89.53,89.43,89.43,115000.0,63.7623,63.7765,63.7053,63.7053,115000.0
2012-12-14 14:30:00,89.42,89.42,89.06,89.1,223500.0,63.6982,63.6982,63.4417,63.4702,223500.0
2012-12-14 15:00:00,89.1,89.28,89.05,89.19,220200.0,63.4702,63.5984,63.4346,63.5343,220200.0
2012-12-14 15:30:00,89.19,89.28,89.04,89.24,416600.0,63.5343,63.5984,63.4275,63.5699,416600.0
2012-12-17 09:30:00,89.25,89.59,89.03,89.56,288500.0,63.5771,63.8193,63.4203,63.7979,288500.0
2012-12-17 10:00:00,89.56,89.64,89.16,89.19,217500.0,63.7979,63.8549,63.5129,63.5343,217500.0
2012-12-17 10:30:00,89.19,89.3,89.15,89.2,199000.0,63.5343,63.6127,63.5058,63.5414,199000.0
2012-12-17 11:00:00,89.19,89.54,89.18,89.38,233100.0,63.5343,63.7836,63.5272,63.6697,233100.0
2012-12-17 11:30:00,89.38,89.59,89.27,89.55,205100.0,63.6697,63.8193,63.5913,63.7908,205100.0
2012-12-17 12:00:00,89.54,89.61,89.47,89.49,121100.0,63.7836,63.8335,63.7338,63.748,121100.0
2012-12-17 12:30:00,89.51,89.53,89.46,89.46,92600.0,63.7623,63.7765,63.7267,63.7267,92600.0
2012-12-17 13:00:00,89.46,89.48,89.29,89.35,179400.0,63.7267,63.7409,63.6056,63.6483,179400.0
2012-12-17 13:30:00,89.35,89.35,89.2,89.25,125700.0,63.6483,63.6483,63.5414,63.5771,125700.0
2012-12-17 14:00:00,89.25,89.4,89.25,89.37,167000.0,63.5771,63.6839,63.5771,63.6625,167000.0
2012-12-17 14:30:00,89.37,89.41,89.33,89.35,177300.0,63.6625,63.691,63.634,63.6483,177300.0
2012-12-17 15:00:00,89.36,89.38,89.32,89.35,158100.0,63.6554,63.6697,63.6269,63.6483,158100.0
2012-12-17 15:30:00,89.36,89.55,89.33,89.55,554100.0,63.6554,63.7908,63.634,63.7908,554100.0
2012-12-18 09:30:00,89.97,90.0,88.99,89.06,542400.0,64.0899,64.1113,63.3918,63.4417,542400.0
2012-12-18 10:00:00,89.04,89.35,89.02,89.34,464200.0,63.4275,63.6483,63.4132,63.6412,464200.0
2012-12-18 10:30:00,89.34,89.5,89.28,89.29,375600.0,63.6412,63.7551,63.5984,63.6056,375600.0
2012-12-18 11:00:00,89.29,89.51,89.23,89.46,283700.0,63.6056,63.7623,63.5628,63.7267,283700.0
2012-12-18 11:30:00,89.47,89.48,89.15,89.19,242100.0,63.7338,63.7409,63.5058,63.5343,242100.0
2012-12-18 12:00:00,89.19,89.35,89.15,89.33,175200.0,63.5343,63.6483,63.5058,63.634,175200.0
2012-12-18 12:30:00,89.33,89.59,89.31,89.51,448400.0,63.634,63.8193,63.6198,63.7623,448400.0
2012-12-18 13:00:00,89.5,89.54,89.35,89.36,284300.0,63.7551,63.7836,63.6483,63.6554,284300.0
2012-12-18 13:30:00,89.36,89.37,89.22,89.25,214400.0,63.6554,63.6625,63.5557,63.5771,214400.0
2012-12-18 14:00:00,89.26,89.36,89.12,89.12,302200.0,63.5842,63.6554,63.4845,63.4845,302200.0
2012-12-18 14:30:00,89.12,89.41,89.12,89.37,230900.0,63.4845,63.691,63.4845,63.6625,230900.0
2012-12-18 15:00:00,89.36,89.38,89.22,89.23,346600.0,63.6554,63.6697,63.5557,63.5628,346600.0
2012-12-18 15:30:00,89.23,89.41,89.22,89.37,656800.0,63.5628,63.691,63.5557,63.6625,656800.0
2012-12-19 09:30:00,89.51,89.58,88.73,89.23,461400.0,63.7623,63.8121,63.2066,63.5628,461400.0
2012-12-19 10:00:00,89.23,89.33,88.93,88.97,274300.0,63.5628,63.634,63.3491,63.3776,274300.0
2012-12-19 10:30:00,88.97,89.1,88.93,89.03,249700.0,63.3776,63.4702,63.3491,63.4203,249700.0
2012-12-19 11:00:00,89.04,89.27,89.03,89.12,244300.0,63.4275,63.5913,63.4203,63.4845,244300.0
2012-12-19 11:30:00,89.13,89.17,88.89,88.89,179500.0,63.4916,63.5201,63.3206,63.3206,179500.0
2012-12-19 12:00:00,88.9,88.93,88.67,88.77,188900.0,63.3277,63.3491,63.1639,63.2351,188900.0
2012-12-19 12:30:00,88.76,88.93,88.64,88.83,142400.0,63.228,63.3491,63.1425,63.2779,142400.0
2012-12-19 13:00:00,88.83,88.87,88.74,88.79,206100.0,63.2779,63.3064,63.2138,63.2494,206100.0
2012-12-19 13:30:00,88.78,88.86,88.68,88.76,149800.0,63.2423,63.2992,63.171,63.228,149800.0
2012-12-19 14:00:00,88.76,88.82,88.69,88.77,165600.0,63.228,63.2707,63.1781,63.2351,165600.0
2012-12-19 14:30:00,88.78,88.84,88.56,88.71,198600.0,63.2423,63.285,63.0855,63.1924,198600.0
2012-12-19 15:00:00,88.71,88.75,88.61,88.65,272900.0,63.1924,63.2209,63.1212,63.1497,272900.0
2012-12-19 15:30:00,88.65,88.85,88.37,88.37,639100.0,63.1497,63.2921,62.9502,62.9502,639100.0
2012-12-20 09:30:00,88.49,88.82,88.06,88.09,275900.0,63.0357,63.2707,62.7294,62.7507,275900.0
2012-12-20 10:00:00,88.14,88.38,88.05,88.07,222700.0,62.7864,62.9573,62.7222,62.7365,222700.0
2012-12-20 10:30:00,88.08,88.29,88.02,88.21,233700.0,62.7436,62.8932,62.7009,62.8362,233700.0
2012-12-20 11:00:00,88.21,88.44,88.13,88.15,183400.0,62.8362,63.0001,62.7792,62.7935,183400.0
2012-12-20 11:30:00,88.15,88.3,88.07,88.11,136600.0,62.7935,62.9003,62.7365,62.765,136600.0
2012-12-20 12:00:00,88.1,88.19,88.0,88.19,128100.0,62.7579,62.822,62.6866,62.822,128100.0
2012-12-20 12:30:00,88.19,88.36,88.19,88.33,128500.0,62.822,62.9431,62.822,62.9217,128500.0
2012-12-20 13:00:00,88.32,88.42,88.14,88.4,127400.0,62.9146,62.9858,62.7864,62.9716,127400.0
2012-12-20 13:30:00,88.38,88.6,88.38,88.55,177200.0,62.9573,63.114,62.9573,63.0784,177200.0
2012-12-20 14:00:00,88.55,88.63,88.48,88.49,103500.0,63.0784,63.1354,63.0286,63.0357,103500.0
2012-12-20 14:30:00,88.49,88.54,88.39,88.47,141000.0,63.0357,63.0713,62.9644,63.0214,141000.0
2012-12-20 15:00:00,88.47,88.5,88.32,88.36,134400.0,63.0214,63.0428,62.9146,62.9431,134400.0
2012-12-20 15:30:00,88.38,88.57,88.36,88.42,436600.0,62.9573,63.0927,62.9431,62.9858,436600.0
2012-12-21 09:30:00,87.97,87.97,86.34,87.11,2995500.0,62.6653,62.6653,61.5041,62.0526,2995500.0
2012-12-21 10:00:00,87.12,87.44,86.85,87.33,341100.0,62.0598,62.2877,61.8674,62.2094,341100.0
2012-12-21 10:30:00,87.33,87.37,86.85,86.86,286800.0,62.2094,62.2378,61.8674,61.8745,286800.0
2012-12-21 11:00:00,86.86,86.96,86.65,86.94,203500.0,61.8745,61.9458,61.725,61.9315,203500.0
2012-12-21 11:30:00,86.93,86.93,86.53,86.73,158000.0,61.9244,61.9244,61.6395,61.7819,158000.0
2012-12-21 12:00:00,86.72,86.79,86.49,86.66,153500.0,61.7748,61.8247,61.611,61.7321,153500.0
2012-12-21 12:30:00,86.66,86.74,86.43,86.58,135600.0,61.7321,61.7891,61.5682,61.6751,135600.0
2012-12-21 13:00:00,86.6,86.66,86.48,86.55,99900.0,61.6893,61.7321,61.6039,61.6537,99900.0
2012-12-21 13:30:00,86.56,87.04,86.48,87.03,182700.0,61.6608,62.0028,61.6039,61.9956,182700.0
2012-12-21 14:00:00,87.03,87.2,86.95,86.98,164500.0,61.9956,62.1167,61.9387,61.96,164500.0
2012-12-21 14:30:00,86.99,87.05,86.93,86.94,134100.0,61.9672,62.0099,61.9244,61.9315,134100.0
2012-12-21 15:00:00,86.93,87.08,86.91,87.05,211400.0,61.9244,62.0313,61.9102,62.0099,211400.0
2012-12-21 15:30:00,87.06,87.32,87.06,87.13,712200.0,62.017,62.2022,62.017,62.0669,712200.0
2012-12-24 09:30:00,87.01,87.33,86.91,87.26,262300.0,61.9814,62.2094,61.9102,62.1595,262300.0
2012-12-24 10:00:00,87.26,87.33,87.16,87.32,204200.0,62.1595,62.2094,62.0883,62.2022,204200.0
2012-12-24 10:30:00,87.32,87.4,87.17,87.4,183400.0,62.2022,62.2592,62.0954,62.2592,183400.0
2012-12-24 11:00:00,87.4,87.44,87.3,87.39,175800.0,62.2592,62.2877,62.188,62.2521,175800.0
2012-12-24 11:30:00,87.4,87.57,87.33,87.51,216400.0,62.2592,62.3803,62.2094,62.3376,216400.0
2012-12-24 12:00:00,87.51,87.53,87.34,87.53,182800.0,62.3376,62.3518,62.2165,62.3518,182800.0
2012-12-24 12:30:00,87.52,87.62,87.25,87.39,253300.0,62.3447,62.4159,62.1524,62.2521,253300.0
2012-12-26 09:30:00,87.3,87.39,86.63,86.85,155800.0,62.188,62.2521,61.7107,61.8674,155800.0
2012-12-26 10:00:00,86.85,86.93,86.61,86.67,76000.0,61.8674,61.9244,61.6965,61.7392,76000.0
2012-12-26 10:30:00,86.65,86.78,86.59,86.6,145600.0,61.725,61.8176,61.6822,61.6893,145600.0
2012-12-26 11:00:00,86.6,86.68,86.23,86.26,139700.0,61.6893,61.7463,61.4258,61.4471,139700.0
2012-12-26 11:30:00,86.24,86.35,86.1,86.34,141200.0,61.4329,61.5112,61.3332,61.5041,141200.0
2012-12-26 12:00:00,86.34,86.4,86.2,86.35,92800.0,61.5041,61.5469,61.4044,61.5112,92800.0
2012-12-26 12:30:00,86.36,86.54,86.22,86.5,101300.0,61.5184,61.6466,61.4186,61.6181,101300.0
2012-12-26 13:00:00,86.51,86.61,86.41,86.59,78500.0,61.6252,61.6965,61.554,61.6822,78500.0
2012-12-26 13:30:00,86.6,86.78,86.6,86.76,80200.0,61.6893,61.8176,61.6893,61.8033,80200.0
2012-12-26 14:00:00,86.76,87.15,86.76,87.13,135500.0,61.8033,62.0811,61.8033,62.0669,135500.0
2012-12-26 14:30:00,87.14,87.52,87.11,87.44,133200.0,62.074,62.3447,62.0526,62.2877,133200.0
2012-12-26 15:00:00,87.44,87.44,87.12,87.19,169000.0,62.2877,62.2877,62.0598,62.1096,169000.0
2012-12-26 15:30:00,87.2,87.2,86.8,86.89,444200.0,62.1167,62.1167,61.8318,61.8959,444200.0
2012-12-27 09:30:00,86.8,87.55,86.51,87.11,314600.0,61.8318,62.3661,61.6252,62.0526,314600.0
2012-12-27 10:00:00,87.08,87.08,85.93,85.93,330600.0,62.0313,62.0313,61.2121,61.2121,330600.0
2012-12-27 10:30:00,85.93,86.36,85.8,86.22,243700.0,61.2121,61.5184,61.1195,61.4186,243700.0
2012-12-27 11:00:00,86.23,86.39,85.92,86.02,164600.0,61.4258,61.5397,61.2049,61.2762,164600.0
2012-12-27 11:30:00,86.04,86.19,85.64,85.73,158400.0,61.2904,61.3973,61.0055,61.0696,158400.0
2012-12-27 12:00:00,85.74,85.77,85.57,85.67,146400.0,61.0767,61.0981,60.9556,61.0269,146400.0
2012-12-27 12:30:00,85.67,85.68,85.33,85.66,154600.0,61.0269,61.034,60.7847,61.0197,154600.0
2012-12-27 13:00:00,85.66,85.77,85.49,85.5,109200.0,61.0197,61.0981,60.8986,60.9058,109200.0
2012-12-27 13:30:00,85.5,85.62,85.34,85.37,132400.0,60.9058,60.9912,60.7918,60.8131,132400.0
2012-12-27 14:00:00,85.38,85.54,85.27,85.41,136500.0,60.8203,60.9342,60.7419,60.8416,136500.0
2012-12-27 14:30:00,85.41,86.0,85.26,85.89,214600.0,60.8416,61.2619,60.7348,61.1836,214600.0
2012-12-27 15:00:00,85.89,86.34,85.89,86.12,289500.0,61.1836,61.5041,61.1836,61.3474,289500.0
2012-12-27 15:30:00,86.11,86.47,86.09,86.16,454700.0,61.3403,61.5967,61.326,61.3759,454700.0
2012-12-28 09:30:00,85.6,86.14,85.53,85.68,239200.0,60.977,61.3617,60.9271,61.034,239200.0
2012-12-28 10:00:00,85.68,85.77,85.17,85.3,194300.0,61.034,61.0981,60.6707,60.7633,194300.0
2012-12-28 10:30:00,85.3,85.82,85.24,85.62,222500.0,60.7633,61.1337,60.7205,60.9912,222500.0
2012-12-28 11:00:00,85.62,85.75,85.53,85.73,133700.0,60.9912,61.0838,60.9271,61.0696,133700.0
2012-12-28 11:30:00,85.7,85.88,85.66,85.81,72600.0,61.0482,61.1764,61.0197,61.1266,72600.0
2012-12-28 12:00:00,85.82,86.04,85.8,86.03,107100.0,61.1337,61.2904,61.1195,61.2833,107100.0
2012-12-28 12:30:00,86.04,86.04,85.55,85.6,145700.0,61.2904,61.2904,60.9414,60.977,145700.0
2012-12-28 13:00:00,85.61,85.84,85.6,85.72,89400.0,60.9841,61.148,60.977,61.0625,89400.0
2012-12-28 13:30:00,85.72,85.77,85.52,85.74,100200.0,61.0625,61.0981,60.92,61.0767,100200.0
2012-12-28 14:00:00,85.74,85.8,85.6,85.61,94200.0,61.0767,61.1195,60.977,60.9841,94200.0
2012-12-28 14:30:00,85.62,85.71,85.5,85.55,107200.0,60.9912,61.0553,60.9058,60.9414,107200.0
2012-12-28 15:00:00,85.56,85.82,85.5,85.69,155200.0,60.9485,61.1337,60.9058,61.0411,155200.0
2012-12-28 15:30:00,85.69,85.73,85.22,85.24,517300.0,61.0411,61.0696,60.7063,60.7205,517300.0
2012-12-31 09:30:00,85.0,85.91,84.56,85.73,375600.0,60.5496,61.1978,60.2361,61.0696,375600.0
2012-12-31 10:00:00,85.74,85.77,85.49,85.56,208800.0,61.0767,61.0981,60.8986,60.9485,208800.0
2012-12-31 10:30:00,85.56,85.81,85.42,85.43,198200.0,60.9485,61.1266,60.8488,60.8559,198200.0
2012-12-31 11:00:00,85.42,86.39,85.42,86.2,407100.0,60.8488,61.5397,60.8488,61.4044,407100.0
2012-12-31 11:30:00,86.19,86.21,85.92,85.95,242100.0,61.3973,61.4115,61.2049,61.2263,242100.0
2012-12-31 12:00:00,85.96,86.0,85.85,85.96,121100.0,61.2334,61.2619,61.1551,61.2334,121100.0
2012-12-31 12:30:00,85.95,86.8,85.95,86.26,254000.0,61.2263,61.8318,61.2263,61.4471,254000.0
2012-12-31 13:00:00,86.26,86.44,85.99,86.07,160200.0,61.4471,61.5754,61.2548,61.3118,160200.0
2012-12-31 13:30:00,86.07,86.33,85.6,85.89,195900.0,61.3118,61.497,60.977,61.1836,195900.0
2012-12-31 14:00:00,85.88,85.93,85.68,85.92,137500.0,61.1764,61.2121,61.034,61.2049,137500.0
2012-12-31 14:30:00,85.92,86.34,85.82,86.28,219600.0,61.2049,61.5041,61.1337,61.4614,219600.0
2012-12-31 15:00:00,86.29,86.41,85.83,85.87,296900.0,61.4685,61.554,61.1408,61.1693,296900.0
2012-12-31 15:30:00,85.89,86.48,85.89,86.36,572400.0,61.1836,61.6039,61.1836,61.5184,572400.0
2013-01-02 09:30:00,87.49,88.19,87.29,88.11,506200.0,62.3233,62.822,62.1809,62.765,506200.0
2013-01-02 10:00:00,88.12,88.34,87.89,88.1,283200.0,62.7721,62.9288,62.6083,62.7579,283200.0
2013-01-02 10:30:00,88.13,88.13,87.87,87.99,283400.0,62.7792,62.7792,62.594,62.6795,283400.0
2013-01-02 11:00:00,87.99,88.04,87.8,88.03,241200.0,62.6795,62.7151,62.5442,62.708,241200.0
2013-01-02 11:30:00,88.03,88.08,87.87,87.95,176900.0,62.708,62.7436,62.594,62.651,176900.0
2013-01-02 12:00:00,87.93,87.98,87.86,87.92,201600.0,62.6368,62.6724,62.5869,62.6296,201600.0
2013-01-02 12:30:00,87.92,87.95,87.8,87.83,187000.0,62.6296,62.651,62.5442,62.5655,187000.0
2013-01-02 13:00:00,87.83,87.98,87.79,87.97,208400.0,62.5655,62.6724,62.537,62.6653,208400.0
2013-01-02 13:30:00,87.97,88.05,87.86,88.02,174300.0,62.6653,62.7222,62.5869,62.7009,174300.0
2013-01-02 14:00:00,88.03,88.38,88.02,88.36,224100.0,62.708,62.9573,62.7009,62.9431,224100.0
2013-01-02 14:30:00,88.37,88.41,88.2,88.36,187300.0,62.9502,62.9787,62.8291,62.9431,187300.0
2013-01-02 15:00:00,88.36,88.73,88.36,88.66,292800.0,62.9431,63.2066,62.9431,63.1568,292800.0
2013-01-02 15:30:00,88.66,89.24,88.66,89.2,876900.0,63.1568,63.5699,63.1568,63.5414,876900.0
2013-01-03 09:30:00,89.42,89.58,88.92,89.11,359400.0,63.6982,63.8121,63.342,63.4773,359400.0
2013-01-03 10:00:00,89.13,89.24,89.01,89.17,170000.0,63.4916,63.5699,63.4061,63.5201,170000.0
2013-01-03 10:30:00,89.19,89.22,88.74,88.75,180800.0,63.5343,63.5557,63.2138,63.2209,180800.0
2013-01-03 11:00:00,88.75,88.8,88.64,88.73,216500.0,63.2209,63.2565,63.1425,63.2066,216500.0
2013-01-03 11:30:00,88.73,88.79,88.65,88.7,211700.0,63.2066,63.2494,63.1497,63.1853,211700.0
2013-01-03 12:00:00,88.72,88.76,88.47,88.48,144800.0,63.1995,63.228,63.0214,63.0286,144800.0
2013-01-03 12:30:00,88.5,88.73,88.34,88.73,157400.0,63.0428,63.2066,62.9288,63.2066,157400.0
2013-01-03 13:00:00,88.71,88.82,88.57,88.77,130400.0,63.1924,63.2707,63.0927,63.2351,130400.0
2013-01-03 13:30:00,88.78,88.86,88.68,88.75,61700.0,63.2423,63.2992,63.171,63.2209,61700.0
2013-01-03 14:00:00,88.75,88.78,88.38,88.55,158000.0,63.2209,63.2423,62.9573,63.0784,158000.0
2013-01-03 14:30:00,88.56,88.57,88.38,88.5,199000.0,63.0855,63.0927,62.9573,63.0428,199000.0
2013-01-03 15:00:00,88.5,88.59,88.34,88.4,239200.0,63.0428,63.1069,62.9288,62.9716,239200.0
2013-01-03 15:30:00,88.41,88.64,88.34,88.59,494400.0,62.9787,63.1425,62.9288,63.1069,494400.0
2013-01-04 09:30:00,88.59,88.99,88.51,88.69,332800.0,63.1069,63.3918,63.0499,63.1781,332800.0
2013-01-04 10:00:00,88.68,88.8,88.42,88.74,301400.0,63.171,63.2565,62.9858,63.2138,301400.0
2013-01-04 10:30:00,88.74,88.77,88.62,88.74,239100.0,63.2138,63.2351,63.1283,63.2138,239100.0
2013-01-04 11:00:00,88.74,88.8,88.71,88.73,241400.0,63.2138,63.2565,63.1924,63.2066,241400.0
2013-01-04 11:30:00,88.75,88.9,88.72,88.77,298100.0,63.2209,63.3277,63.1995,63.2351,298100.0
2013-01-04 12:00:00,88.77,89.1,88.77,89.07,139100.0,63.2351,63.4702,63.2351,63.4488,139100.0
2013-01-04 12:30:00,89.08,89.15,88.98,88.99,139200.0,63.456,63.5058,63.3847,63.3918,139200.0
2013-01-04 13:00:00,88.99,89.01,88.89,88.98,133700.0,63.3918,63.4061,63.3206,63.3847,133700.0
2013-01-04 13:30:00,88.98,88.98,88.79,88.92,117800.0,63.3847,63.3847,63.2494,63.342,117800.0
2013-01-04 14:00:00,88.92,88.97,88.88,88.92,179700.0,63.342,63.3776,63.3135,63.342,179700.0
2013-01-04 14:30:00,88.93,89.06,88.9,89.06,138700.0,63.3491,63.4417,63.3277,63.4417,138700.0
2013-01-04 15:00:00,89.05,89.23,88.94,89.23,274600.0,63.4346,63.5628,63.3562,63.5628,274600.0
2013-01-04 15:30:00,89.23,89.28,88.93,89.01,386700.0,63.5628,63.5984,63.3491,63.4061,386700.0
2013-01-07 09:30:00,88.49,88.8,88.43,88.65,269800.0,63.0357,63.2565,62.9929,63.1497,269800.0
2013-01-07 10:00:00,88.67,88.69,88.34,88.42,244100.0,63.1639,63.1781,62.9288,62.9858,244100.0
2013-01-07 10:30:00,88.42,88.43,88.06,88.06,196600.0,62.9858,62.9929,62.7294,62.7294,196600.0
2013-01-07 11:00:00,88.06,88.18,87.83,88.03,190800.0,62.7294,62.8148,62.5655,62.708,190800.0
2013-01-07 11:30:00,88.03,88.13,87.83,87.89,103000.0,62.708,62.7792,62.5655,62.6083,103000.0
2013-01-07 12:00:00,87.9,88.13,87.76,88.08,164700.0,62.6154,62.7792,62.5157,62.7436,164700.0
2013-01-07 12:30:00,88.08,88.18,88.08,88.1,86000.0,62.7436,62.8148,62.7436,62.7579,86000.0
2013-01-07 13:00:00,88.11,88.37,88.11,88.25,58900.0,62.765,62.9502,62.765,62.8647,58900.0
2013-01-07 13:30:00,88.26,88.33,88.18,88.29,126400.0,62.8718,62.9217,62.8148,62.8932,126400.0
2013-01-07 14:00:00,88.3,88.47,88.3,88.45,87200.0,62.9003,63.0214,62.9003,63.0072,87200.0
2013-01-07 14:30:00,88.46,88.54,88.36,88.39,102100.0,63.0143,63.0713,62.9431,62.9644,102100.0
2013-01-07 15:00:00,88.4,88.52,88.36,88.43,138900.0,62.9716,63.057,62.9431,62.9929,138900.0
2013-01-07 15:30:00,88.44,88.61,88.39,88.54,287500.0,63.0001,63.1212,62.9644,63.0713,287500.0
2013-01-08 09:30:00,88.44,88.68,88.11,88.2,350400.0,63.0001,63.171,62.765,62.8291,350400.0
2013-01-08 10:00:00,88.2,88.28,87.82,87.97,402000.0,62.8291,62.8861,62.5584,62.6653,402000.0
2013-01-08 10:30:00,87.99,88.06,87.84,88.06,237400.0,62.6795,62.7294,62.5726,62.7294,237400.0
2013-01-08 11:00:00,88.06,88.15,87.91,87.93,164300.0,62.7294,62.7935,62.6225,62.6368,164300.0
2013-01-08 11:30:00,87.93,87.98,87.81,87.85,198200.0,62.6368,62.6724,62.5513,62.5798,198200.0
2013-01-08 12:00:00,87.85,87.9,87.45,87.67,701100.0,62.5798,62.6154,62.2948,62.4515,701100.0
2013-01-08 12:30:00,87.67,87.69,87.44,87.56,263300.0,62.4515,62.4658,62.2877,62.3732,263300.0
2013-01-08 13:00:00,87.56,87.6,87.46,87.51,281000.0,62.3732,62.4017,62.302,62.3376,281000.0
2013-01-08 13:30:00,87.52,87.77,87.49,87.72,144100.0,62.3447,62.5228,62.3233,62.4872,144100.0
2013-01-08 14:00:00,87.74,87.86,87.69,87.81,111800.0,62.5014,62.5869,62.4658,62.5513,111800.0
2013-01-08 14:30:00,87.81,87.86,87.6,87.65,169900.0,62.5513,62.5869,62.4017,62.4373,169900.0
2013-01-08 15:00:00,87.65,88.18,87.65,88.08,392200.0,62.4373,62.8148,62.4373,62.7436,392200.0
2013-01-08 15:30:00,88.08,88.21,87.8,88.17,760900.0,62.7436,62.8362,62.5442,62.8077,760900.0
2013-01-09 09:30:00,88.34,88.83,88.21,88.66,472200.0,62.9288,63.2779,62.8362,63.1568,472200.0
2013-01-09 10:00:00,88.66,88.81,88.61,88.67,291000.0,63.1568,63.2636,63.1212,63.1639,291000.0
2013-01-09 10:30:00,88.67,88.8,88.52,88.77,270900.0,63.1639,63.2565,63.057,63.2351,270900.0
2013-01-09 11:00:00,88.77,88.82,88.55,88.75,263300.0,63.2351,63.2707,63.0784,63.2209,263300.0
2013-01-09 11:30:00,88.75,88.92,88.61,88.65,142500.0,63.2209,63.342,63.1212,63.1497,142500.0
2013-01-09 12:00:00,88.65,88.84,88.64,88.74,98000.0,63.1497,63.285,63.1425,63.2138,98000.0
2013-01-09 12:30:00,88.74,88.81,88.34,88.35,153900.0,63.2138,63.2636,62.9288,62.9359,153900.0
2013-01-09 13:00:00,88.35,88.55,88.34,88.51,155600.0,62.9359,63.0784,62.9288,63.0499,155600.0
2013-01-09 13:30:00,88.5,88.54,88.42,88.5,127300.0,63.0428,63.0713,62.9858,63.0428,127300.0
2013-01-09 14:00:00,88.5,88.52,88.35,88.47,148000.0,63.0428,63.057,62.9359,63.0214,148000.0
2013-01-09 14:30:00,88.47,88.59,88.44,88.59,172900.0,63.0214,63.1069,63.0001,63.1069,172900.0
2013-01-09 15:00:00,88.59,88.59,88.36,88.53,152300.0,63.1069,63.1069,62.9431,63.0642,152300.0
2013-01-09 15:30:00,88.53,88.74,88.53,88.65,377700.0,63.0642,63.2138,63.0642,63.1497,377700.0
2013-01-10 09:30:00,88.3,89.0,88.16,88.19,531900.0,62.9003,63.399,62.8006,62.822,531900.0
2013-01-10 10:00:00,88.21,88.22,87.59,87.87,407300.0,62.8362,62.8433,62.3946,62.594,407300.0
2013-01-10 10:30:00,87.86,87.86,87.53,87.53,397700.0,62.5869,62.5869,62.3518,62.3518,397700.0
2013-01-10 11:00:00,87.53,87.64,87.27,87.52,197800.0,62.3518,62.4302,62.1666,62.3447,197800.0
2013-01-10 11:30:00,87.52,87.76,87.52,87.73,189000.0,62.3447,62.5157,62.3447,62.4943,189000.0
2013-01-10 12:00:00,87.73,87.73,87.54,87.64,119900.0,62.4943,62.4943,62.3589,62.4302,119900.0
2013-01-10 12:30:00,87.65,87.81,87.63,87.81,137100.0,62.4373,62.5513,62.4231,62.5513,137100.0
2013-01-10 13:00:00,87.81,87.84,87.59,87.77,161700.0,62.5513,62.5726,62.3946,62.5228,161700.0
2013-01-10 13:30:00,87.77,87.87,87.69,87.83,131500.0,62.5228,62.594,62.4658,62.5655,131500.0
2013-01-10 14:00:00,87.82,87.82,87.55,87.57,157200.0,62.5584,62.5584,62.3661,62.3803,157200.0
2013-01-10 14:30:00,87.59,87.86,87.55,87.85,227000.0,62.3946,62.5869,62.3661,62.5798,227000.0
2013-01-10 15:00:00,87.84,88.0,87.74,87.75,353200.0,62.5726,62.6866,62.5014,62.5085,353200.0
2013-01-10 15:30:00,87.76,87.81,87.73,87.79,826600.0,62.5157,62.5513,62.4943,62.537,826600.0
2013-01-11 09:30:00,88.18,88.18,87.77,87.82,280400.0,62.8148,62.8148,62.5228,62.5584,280400.0
2013-01-11 10:00:00,87.8,87.81,87.13,87.14,365000.0,62.5442,62.5513,62.0669,62.074,365000.0
2013-01-11 10:30:00,87.14,87.23,87.04,87.04,268400.0,62.074,62.1381,62.0028,62.0028,268400.0
2013-01-11 11:00:00,87.04,87.08,86.87,86.88,204900.0,62.0028,62.0313,61.8817,61.8888,204900.0
2013-01-11 11:30:00,86.88,87.17,86.87,87.16,173900.0,61.8888,62.0954,61.8817,62.0883,173900.0
2013-01-11 12:00:00,87.16,87.21,87.1,87.17,153500.0,62.0883,62.1239,62.0455,62.0954,153500.0
2013-01-11 12:30:00,87.16,87.2,87.05,87.06,92200.0,62.0883,62.1167,62.0099,62.017,92200.0
2013-01-11 13:00:00,87.06,87.15,87.05,87.13,92700.0,62.017,62.0811,62.0099,62.0669,92700.0
2013-01-11 13:30:00,87.13,87.16,86.93,86.97,147400.0,62.0669,62.0883,61.9244,61.9529,147400.0
2013-01-11 14:00:00,86.97,87.13,86.97,87.05,120800.0,61.9529,62.0669,61.9529,62.0099,120800.0
2013-01-11 14:30:00,87.06,87.09,86.98,87.0,387100.0,62.017,62.0384,61.96,61.9743,387100.0
2013-01-11 15:00:00,87.0,87.16,86.91,87.1,248000.0,61.9743,62.0883,61.9102,62.0455,248000.0
2013-01-11 15:30:00,87.1,87.12,86.89,86.94,645400.0,62.0455,62.0598,61.8959,61.9315,645400.0
2013-01-14 09:30:00,87.17,87.25,86.69,86.73,424600.0,62.0954,62.1524,61.7534,61.7819,424600.0
2013-01-14 10:00:00,86.74,86.8,86.5,86.75,483600.0,61.7891,61.8318,61.6181,61.7962,483600.0
2013-01-14 10:30:00,86.75,86.92,86.75,86.83,324800.0,61.7962,61.9173,61.7962,61.8532,324800.0
2013-01-14 11:00:00,86.83,86.98,86.78,86.8,279000.0,61.8532,61.96,61.8176,61.8318,279000.0
2013-01-14 11:30:00,86.8,86.81,86.6,86.75,261100.0,61.8318,61.8389,61.6893,61.7962,261100.0
2013-01-14 12:00:00,86.75,86.77,86.53,86.61,246100.0,61.7962,61.8104,61.6395,61.6965,246100.0
2013-01-14 12:30:00,86.61,86.77,86.61,86.72,145900.0,61.6965,61.8104,61.6965,61.7748,145900.0
2013-01-14 13:00:00,86.73,86.98,86.68,86.96,175900.0,61.7819,61.96,61.7463,61.9458,175900.0
2013-01-14 13:30:00,86.97,87.03,86.92,86.97,188500.0,61.9529,61.9956,61.9173,61.9529,188500.0
2013-01-14 14:00:00,86.98,87.02,86.92,86.97,200700.0,61.96,61.9885,61.9173,61.9529,200700.0
2013-01-14 14:30:00,86.96,87.08,86.93,87.03,189200.0,61.9458,62.0313,61.9244,61.9956,189200.0
2013-01-14 15:00:00,87.03,87.15,87.0,87.01,253200.0,61.9956,62.0811,61.9743,61.9814,253200.0
2013-01-14 15:30:00,87.0,87.01,86.77,86.92,522800.0,61.9743,61.9814,61.8104,61.9173,522800.0
2013-01-15 09:30:00,86.35,86.86,86.0,86.06,379500.0,61.5112,61.8745,61.2619,61.3047,379500.0
2013-01-15 10:00:00,86.06,86.13,85.56,85.8,417400.0,61.3047,61.3545,60.9485,61.1195,417400.0
2013-01-15 10:30:00,85.8,85.82,85.67,85.78,310100.0,61.1195,61.1337,61.0269,61.1052,310100.0
2013-01-15 11:00:00,85.79,85.86,85.65,85.67,205100.0,61.1123,61.1622,61.0126,61.0269,205100.0
2013-01-15 11:30:00,85.67,85.71,85.6,85.7,204800.0,61.0269,61.0553,60.977,61.0482,204800.0
2013-01-15 12:00:00,85.69,85.83,85.69,85.76,314000.0,61.0411,61.1408,61.0411,61.091,314000.0
2013-01-15 12:30:00,85.77,85.93,85.75,85.86,339000.0,61.0981,61.2121,61.0838,61.1622,339000.0
2013-01-15 13:00:00,85.87,85.92,85.78,85.85,233200.0,61.1693,61.2049,61.1052,61.1551,233200.0
2013-01-15 13:30:00,85.86,85.86,85.59,85.67,170400.0,61.1622,61.1622,60.9699,61.0269,170400.0
2013-01-15 14:00:00,85.68,85.7,85.39,85.41,220000.0,61.034,61.0482,60.8274,60.8416,220000.0
2013-01-15 14:30:00,85.41,85.48,85.29,85.47,317200.0,60.8416,60.8915,60.7562,60.8844,317200.0
2013-01-15 15:00:00,85.47,85.55,85.19,85.35,482200.0,60.8844,60.9414,60.6849,60.7989,482200.0
2013-01-15 15:30:00,85.35,85.42,85.0,85.08,1087100.0,60.7989,60.8488,60.5496,60.6066,1087100.0
2013-01-16 09:30:00,85.03,85.1,84.42,84.94,653500.0,60.571,60.6208,60.1364,60.5068,653500.0
2013-01-16 10:00:00,84.95,85.24,84.85,85.11,589200.0,60.514,60.7205,60.4427,60.6279,589200.0
2013-01-16 10:30:00,85.09,85.13,84.94,84.99,267500.0,60.6137,60.6422,60.5068,60.5425,267500.0
2013-01-16 11:00:00,84.98,85.07,84.77,85.05,297600.0,60.5353,60.5994,60.3857,60.5852,297600.0
2013-01-16 11:30:00,85.05,85.34,85.0,85.3,163800.0,60.5852,60.7918,60.5496,60.7633,163800.0
2013-01-16 12:00:00,85.29,85.34,85.0,85.01,210400.0,60.7562,60.7918,60.5496,60.5567,210400.0
2013-01-16 12:30:00,85.02,85.04,84.94,84.99,215100.0,60.5638,60.5781,60.5068,60.5425,215100.0
2013-01-16 13:00:00,84.99,85.03,84.97,85.0,162200.0,60.5425,60.571,60.5282,60.5496,162200.0
2013-01-16 13:30:00,85.0,85.07,85.0,85.01,198100.0,60.5496,60.5994,60.5496,60.5567,198100.0
2013-01-16 14:00:00,85.0,85.01,84.85,84.89,347400.0,60.5496,60.5567,60.4427,60.4712,347400.0
2013-01-16 14:30:00,84.9,84.95,84.8,84.81,394200.0,60.4783,60.514,60.4071,60.4142,394200.0
2013-01-16 15:00:00,84.81,84.85,84.53,84.58,582900.0,60.4142,60.4427,60.2148,60.2504,582900.0
2013-01-16 15:30:00,84.58,84.63,84.27,84.3,1004800.0,60.2504,60.286,60.0296,60.0509,1004800.0
2013-01-17 09:30:00,84.0,84.29,83.88,83.98,1155200.0,59.8372,60.0438,59.7518,59.823,1155200.0
2013-01-17 10:00:00,83.96,84.22,83.91,84.12,725400.0,59.8087,59.9939,59.7731,59.9227,725400.0
2013-01-17 10:30:00,84.12,84.3,84.06,84.22,528700.0,59.9227,60.0509,59.88,59.9939,528700.0
2013-01-17 11:00:00,84.23,84.47,84.21,84.39,366200.0,60.0011,60.172,59.9868,60.115,366200.0
2013-01-17 11:30:00,84.41,84.43,84.04,84.1,279600.0,60.1293,60.1435,59.8657,59.9085,279600.0
2013-01-17 12:00:00,84.11,84.3,84.08,84.3,194800.0,59.9156,60.0509,59.8942,60.0509,194800.0
2013-01-17 12:30:00,84.29,84.34,84.12,84.16,264400.0,60.0438,60.0794,59.9227,59.9512,264400.0
2013-01-17 13:00:00,84.17,84.22,83.99,84.03,230100.0,59.9583,59.9939,59.8301,59.8586,230100.0
2013-01-17 13:30:00,84.03,84.25,84.01,84.2,216500.0,59.8586,60.0153,59.8444,59.9797,216500.0
2013-01-17 14:00:00,84.2,84.26,84.11,84.12,218200.0,59.9797,60.0224,59.9156,59.9227,218200.0
2013-01-17 14:30:00,84.11,84.17,84.0,84.02,333400.0,59.9156,59.9583,59.8372,59.8515,333400.0
2013-01-17 15:00:00,84.01,84.17,84.01,84.05,304100.0,59.8444,59.9583,59.8444,59.8728,304100.0
2013-01-17 15:30:00,84.04,84.19,83.92,83.93,756400.0,59.8657,59.9726,59.7802,59.7874,756400.0
2013-01-18 09:30:00,83.81,83.87,82.14,82.89,1800200.0,59.7019,59.7446,58.5123,59.0465,1800200.0
2013-01-18 10:00:00,82.89,82.92,82.4,82.73,596200.0,59.0465,59.0679,58.6975,58.9326,596200.0
2013-01-18 10:30:00,82.72,82.72,81.58,81.59,741600.0,58.9254,58.9254,58.1133,58.1205,741600.0
2013-01-18 11:00:00,81.6,82.19,81.6,82.16,640400.0,58.1276,58.5479,58.1276,58.5265,640400.0
2013-01-18 11:30:00,82.15,82.15,82.0,82.06,486500.0,58.5194,58.5194,58.4125,58.4553,486500.0
2013-01-18 12:00:00,82.05,82.55,82.04,82.46,396400.0,58.4482,58.8043,58.441,58.7402,396400.0
2013-01-18 12:30:00,82.46,82.49,82.2,82.24,251900.0,58.7402,58.7616,58.555,58.5835,251900.0
2013-01-18 13:00:00,82.24,82.5,82.24,82.5,281900.0,58.5835,58.7687,58.5835,58.7687,281900.0
2013-01-18 13:30:00,82.49,82.88,82.49,82.83,446100.0,58.7616,59.0394,58.7616,59.0038,446100.0
2013-01-18 14:00:00,82.85,83.22,82.74,83.02,552200.0,59.018,59.2816,58.9397,59.1391,552200.0
2013-01-18 14:30:00,83.02,83.03,82.75,82.75,437200.0,59.1391,59.1463,58.9468,58.9468,437200.0
2013-01-18 15:00:00,82.76,82.76,82.44,82.51,702500.0,58.9539,58.9539,58.726,58.7758,702500.0
2013-01-18 15:30:00,82.5,82.59,82.0,82.09,1939200.0,58.7687,58.8328,58.4125,58.4766,1939200.0
2013-01-22 09:30:00,82.0,82.35,81.56,81.79,887800.0,58.4125,58.6619,58.0991,58.2629,887800.0
2013-01-22 10:00:00,81.78,81.86,81.62,81.79,588800.0,58.2558,58.3128,58.1418,58.2629,588800.0
2013-01-22 10:30:00,81.81,82.08,81.76,81.99,578600.0,58.2772,58.4695,58.2416,58.4054,578600.0
2013-01-22 11:00:00,81.98,82.21,81.94,82.19,493200.0,58.3983,58.5621,58.3698,58.5479,493200.0
2013-01-22 11:30:00,82.19,82.52,82.17,82.28,515900.0,58.5479,58.783,58.5336,58.612,515900.0
2013-01-22 12:00:00,82.28,82.78,82.21,82.78,574700.0,58.612,58.9682,58.5621,58.9682,574700.0
2013-01-22 12:30:00,82.77,82.92,82.65,82.66,383900.0,58.961,59.0679,58.8756,58.8827,383900.0
2013-01-22 13:00:00,82.67,82.86,82.66,82.74,461900.0,58.8898,59.0252,58.8827,58.9397,461900.0
2013-01-22 13:30:00,82.74,82.8,82.69,82.79,288700.0,58.9397,58.9824,58.9041,58.9753,288700.0
2013-01-22 14:00:00,82.79,82.99,82.78,82.95,357200.0,58.9753,59.1178,58.9682,59.0893,357200.0
2013-01-22 14:30:00,82.95,83.02,82.85,82.91,551200.0,59.0893,59.1391,59.018,59.0608,551200.0
2013-01-22 15:00:00,82.9,83.2,82.89,83.15,705300.0,59.0536,59.2674,59.0465,59.2317,705300.0
2013-01-22 15:30:00,83.16,83.41,82.99,83.29,1471300.0,59.2389,59.4169,59.1178,59.3315,1471300.0
2013-01-23 09:30:00,83.1,84.49,82.87,84.06,1040600.0,59.1961,60.1863,59.0323,59.88,1040600.0
2013-01-23 10:00:00,84.05,84.17,83.77,83.79,583500.0,59.8728,59.9583,59.6734,59.6876,583500.0
2013-01-23 10:30:00,83.81,83.84,83.15,83.22,453500.0,59.7019,59.7233,59.2317,59.2816,453500.0
2013-01-23 11:00:00,83.21,83.3,83.0,83.0,291900.0,59.2745,59.3386,59.1249,59.1249,291900.0
2013-01-23 11:30:00,83.02,83.56,83.0,83.56,301000.0,59.1391,59.5238,59.1249,59.5238,301000.0
2013-01-23 12:00:00,83.56,83.62,83.28,83.34,253900.0,59.5238,59.5665,59.3243,59.3671,253900.0
2013-01-23 12:30:00,83.35,83.45,83.26,83.44,190700.0,59.3742,59.4454,59.3101,59.4383,190700.0
2013-01-23 13:00:00,83.45,83.79,83.44,83.63,273900.0,59.4454,59.6876,59.4383,59.5737,273900.0
2013-01-23 13:30:00,83.64,83.87,83.54,83.75,307700.0,59.5808,59.7446,59.5096,59.6591,307700.0
2013-01-23 14:00:00,83.74,83.77,83.5,83.52,209000.0,59.652,59.6734,59.4811,59.4953,209000.0
2013-01-23 14:30:00,83.52,83.77,83.52,83.61,368900.0,59.4953,59.6734,59.4953,59.5594,368900.0
2013-01-23 15:00:00,83.6,83.72,83.57,83.63,465700.0,59.5523,59.6378,59.5309,59.5737,465700.0
2013-01-23 15:30:00,83.63,83.64,83.02,83.07,749900.0,59.5737,59.5808,59.1391,59.1747,749900.0
2013-01-24 09:30:00,83.37,83.92,82.87,82.96,681400.0,59.3885,59.7802,59.0323,59.0964,681400.0
2013-01-24 10:00:00,82.95,83.08,82.61,82.81,610400.0,59.0893,59.1819,58.8471,58.9895,610400.0
2013-01-24 10:30:00,82.81,82.82,82.12,82.62,856800.0,58.9895,58.9967,58.498,58.8542,856800.0
2013-01-24 11:00:00,82.63,82.95,82.58,82.79,340500.0,58.8613,59.0893,58.8257,58.9753,340500.0
2013-01-24 11:30:00,82.78,82.87,82.72,82.78,248700.0,58.9682,59.0323,58.9254,58.9682,248700.0
2013-01-24 12:00:00,82.78,82.9,82.56,82.69,386500.0,58.9682,59.0536,58.8115,58.9041,386500.0
2013-01-24 12:30:00,82.69,82.71,82.56,82.66,236300.0,58.9041,58.9183,58.8115,58.8827,236300.0
2013-01-24 13:00:00,82.66,82.75,82.6,82.7,170300.0,58.8827,58.9468,58.8399,58.9112,170300.0
2013-01-24 13:30:00,82.7,82.73,82.51,82.58,588500.0,58.9112,58.9326,58.7758,58.8257,588500.0
2013-01-24 14:00:00,82.56,82.59,82.45,82.5,384200.0,58.8115,58.8328,58.7331,58.7687,384200.0
2013-01-24 14:30:00,82.5,82.69,82.5,82.54,247000.0,58.7687,58.9041,58.7687,58.7972,247000.0
2013-01-24 15:00:00,82.53,82.71,82.45,82.64,454600.0,58.7901,58.9183,58.7331,58.8684,454600.0
2013-01-24 15:30:00,82.64,82.67,82.51,82.61,871300.0,58.8684,58.8898,58.7758,58.8471,871300.0
2013-01-25 09:30:00,82.73,83.21,82.09,82.41,799800.0,58.9326,59.2745,58.4766,58.7046,799800.0
2013-01-25 10:00:00,82.41,82.6,82.24,82.28,673300.0,58.7046,58.8399,58.5835,58.612,673300.0
2013-01-25 10:30:00,82.25,82.3,82.13,82.29,364200.0,58.5906,58.6262,58.5051,58.6191,364200.0
2013-01-25 11:00:00,82.29,82.47,82.25,82.28,357600.0,58.6191,58.7473,58.5906,58.612,357600.0
2013-01-25 11:30:00,82.28,82.35,82.2,82.29,207400.0,58.612,58.6619,58.555,58.6191,207400.0
2013-01-25 12:00:00,82.29,82.45,82.29,82.41,282900.0,58.6191,58.7331,58.6191,58.7046,282900.0
2013-01-25 12:30:00,82.41,82.49,82.4,82.42,277900.0,58.7046,58.7616,58.6975,58.7117,277900.0
2013-01-25 13:00:00,82.42,82.67,82.4,82.67,175400.0,58.7117,58.8898,58.6975,58.8898,175400.0
2013-01-25 13:30:00,82.66,83.01,82.59,82.98,351100.0,58.8827,59.132,58.8328,59.1106,351100.0
2013-01-25 14:00:00,82.99,83.24,82.98,83.18,351600.0,59.1178,59.2958,59.1106,59.2531,351600.0
2013-01-25 14:30:00,83.17,83.19,83.0,83.04,270600.0,59.246,59.2602,59.1249,59.1534,270600.0
2013-01-25 15:00:00,83.04,83.29,83.03,83.26,426900.0,59.1534,59.3315,59.1463,59.3101,426900.0
2013-01-25 15:30:00,83.26,83.43,83.08,83.43,812100.0,59.3101,59.4312,59.1819,59.4312,812100.0
2013-01-28 09:30:00,83.45,83.66,82.82,83.14,530000.0,59.4454,59.595,58.9967,59.2246,530000.0
2013-01-28 10:00:00,83.09,83.35,83.0,83.33,290800.0,59.189,59.3742,59.1249,59.36,290800.0
2013-01-28 10:30:00,83.32,83.67,83.27,83.67,405500.0,59.3528,59.6022,59.3172,59.6022,405500.0
2013-01-28 11:00:00,83.68,83.92,83.68,83.9,343600.0,59.6093,59.7802,59.6093,59.766,343600.0
2013-01-28 11:30:00,83.88,84.57,83.88,84.55,492100.0,59.7518,60.2433,59.7518,60.229,492100.0
2013-01-28 12:00:00,84.57,85.04,84.55,84.76,715200.0,60.2433,60.5781,60.229,60.3786,715200.0
2013-01-28 12:30:00,84.77,84.84,84.61,84.64,825900.0,60.3857,60.4356,60.2718,60.2931,825900.0
2013-01-28 13:00:00,84.64,84.7,84.42,84.55,477500.0,60.2931,60.3359,60.1364,60.229,477500.0
2013-01-28 13:30:00,84.55,85.15,84.55,85.14,730300.0,60.229,60.6564,60.229,60.6493,730300.0
2013-01-28 14:00:00,85.14,85.44,85.13,85.29,837000.0,60.6493,60.863,60.6422,60.7562,837000.0
2013-01-28 14:30:00,85.29,86.1,85.23,85.59,895600.0,60.7562,61.3332,60.7134,60.9699,895600.0
2013-01-28 15:00:00,85.61,85.89,85.41,85.56,608000.0,60.9841,61.1836,60.8416,60.9485,608000.0
2013-01-28 15:30:00,85.57,85.63,85.32,85.61,1502700.0,60.9556,60.9984,60.7775,60.9841,1502700.0
2013-01-29 09:30:00,85.0,85.65,85.0,85.34,652500.0,60.5496,61.0126,60.5496,60.7918,652500.0
2013-01-29 10:00:00,85.34,85.4,85.05,85.27,613600.0,60.7918,60.8345,60.5852,60.7419,613600.0
2013-01-29 10:30:00,85.26,86.62,85.2,86.41,747800.0,60.7348,61.7036,60.692,61.554,747800.0
2013-01-29 11:00:00,86.44,87.89,86.07,87.61,1550900.0,61.5754,62.6083,61.3118,62.4088,1550900.0
2013-01-29 11:30:00,87.61,87.62,87.09,87.61,656000.0,62.4088,62.4159,62.0384,62.4088,656000.0
2013-01-29 12:00:00,87.61,87.62,86.73,86.79,630600.0,62.4088,62.4159,61.7819,61.8247,630600.0
2013-01-29 12:30:00,86.79,87.15,86.74,87.04,462400.0,61.8247,62.0811,61.7891,62.0028,462400.0
2013-01-29 13:00:00,87.04,87.08,86.9,86.97,286700.0,62.0028,62.0313,61.903,61.9529,286700.0
2013-01-29 13:30:00,86.97,87.26,86.94,86.97,404700.0,61.9529,62.1595,61.9315,61.9529,404700.0
2013-01-29 14:00:00,86.97,86.98,86.55,86.91,401700.0,61.9529,61.96,61.6537,61.9102,401700.0
2013-01-29 14:30:00,86.92,87.13,86.86,86.92,390300.0,61.9173,62.0669,61.8745,61.9173,390300.0
2013-01-29 15:00:00,86.93,87.09,86.73,86.83,394500.0,61.9244,62.0384,61.7819,61.8532,394500.0
2013-01-29 15:30:00,86.82,86.92,86.58,86.59,937100.0,61.8461,61.9173,61.6751,61.6822,937100.0
2013-01-30 09:30:00,86.6,86.82,86.16,86.18,742100.0,61.6893,61.8461,61.3759,61.3902,742100.0
2013-01-30 10:00:00,86.16,86.26,85.8,85.84,403300.0,61.3759,61.4471,61.1195,61.148,403300.0
2013-01-30 10:30:00,85.83,86.03,85.66,85.73,287700.0,61.1408,61.2833,61.0197,61.0696,287700.0
2013-01-30 11:00:00,85.73,85.88,85.66,85.72,230300.0,61.0696,61.1764,61.0197,61.0625,230300.0
2013-01-30 11:30:00,85.72,86.01,85.7,85.96,172900.0,61.0625,61.2691,61.0482,61.2334,172900.0
2013-01-30 12:00:00,85.98,86.03,85.84,85.85,187600.0,61.2477,61.2833,61.148,61.1551,187600.0
2013-01-30 12:30:00,85.86,86.05,85.81,86.01,144200.0,61.1622,61.2975,61.1266,61.2691,144200.0
2013-01-30 13:00:00,86.0,86.01,85.87,85.99,90000.0,61.2619,61.2691,61.1693,61.2548,90000.0
2013-01-30 13:30:00,85.99,86.04,85.84,85.92,240500.0,61.2548,61.2904,61.148,61.2049,240500.0
2013-01-30 14:00:00,85.91,85.99,85.43,85.58,264900.0,61.1978,61.2548,60.8559,60.9627,264900.0
2013-01-30 14:30:00,85.58,85.73,85.35,85.47,253600.0,60.9627,61.0696,60.7989,60.8844,253600.0
2013-01-30 15:00:00,85.48,85.6,85.29,85.35,288400.0,60.8915,60.977,60.7562,60.7989,288400.0
2013-01-30 15:30:00,85.36,85.39,85.2,85.38,700400.0,60.806,60.8274,60.692,60.8203,700400.0
2013-01-31 09:30:00,85.09,85.99,85.04,85.89,383800.0,60.6137,61.2548,60.5781,61.1836,383800.0
2013-01-31 10:00:00,85.9,86.12,85.49,85.61,370000.0,61.1907,61.3474,60.8986,60.9841,370000.0
2013-01-31 10:30:00,85.61,85.84,85.5,85.53,224100.0,60.9841,61.148,60.9058,60.9271,224100.0
2013-01-31 11:00:00,85.52,85.73,85.51,85.71,242700.0,60.92,61.0696,60.9129,61.0553,242700.0
2013-01-31 11:30:00,85.71,85.75,85.58,85.75,270700.0,61.0553,61.0838,60.9627,61.0838,270700.0
2013-01-31 12:00:00,85.75,85.81,85.6,85.78,202200.0,61.0838,61.1266,60.977,61.1052,202200.0
2013-01-31 12:30:00,85.78,86.02,85.75,86.0,208800.0,61.1052,61.2762,61.0838,61.2619,208800.0
2013-01-31 13:00:00,85.98,86.02,85.86,85.89,150900.0,61.2477,61.2762,61.1622,61.1836,150900.0
2013-01-31 13:30:00,85.89,85.9,85.81,85.9,100000.0,61.1836,61.1907,61.1266,61.1907,100000.0
2013-01-31 14:00:00,85.9,85.9,85.64,85.72,125800.0,61.1907,61.1907,61.0055,61.0625,125800.0
2013-01-31 14:30:00,85.71,85.96,85.71,85.79,173400.0,61.0553,61.2334,61.0553,61.1123,173400.0
2013-01-31 15:00:00,85.79,85.81,85.45,85.46,200100.0,61.1123,61.1266,60.8701,60.8773,200100.0
2013-01-31 15:30:00,85.45,85.6,85.41,85.46,457000.0,60.8701,60.977,60.8416,60.8773,457000.0
2013-02-01 09:30:00,86.1,86.2,85.25,85.45,345300.0,61.3332,61.4044,60.7277,60.8701,345300.0
2013-02-01 10:00:00,85.46,86.1,85.46,85.78,332800.0,60.8773,61.3332,60.8773,61.1052,332800.0
2013-02-01 10:30:00,85.78,86.25,85.76,86.24,273400.0,61.1052,61.44,61.091,61.4329,273400.0
2013-02-01 11:00:00,86.24,86.47,86.17,86.35,249400.0,61.4329,61.5967,61.383,61.5112,249400.0
2013-02-01 11:30:00,86.34,86.75,86.31,86.73,259800.0,61.5041,61.7962,61.4828,61.7819,259800.0
2013-02-01 12:00:00,86.75,86.9,86.7,86.72,272200.0,61.7962,61.903,61.7606,61.7748,272200.0
2013-02-01 12:30:00,86.71,86.83,86.63,86.77,167700.0,61.7677,61.8532,61.7107,61.8104,167700.0
2013-02-01 13:00:00,86.77,86.93,86.62,86.62,150700.0,61.8104,61.9244,61.7036,61.7036,150700.0
2013-02-01 13:30:00,86.64,86.66,86.5,86.53,133900.0,61.7178,61.7321,61.6181,61.6395,133900.0
2013-02-01 14:00:00,86.53,86.59,86.49,86.59,146500.0,61.6395,61.6822,61.611,61.6822,146500.0
2013-02-01 14:30:00,86.59,86.6,86.43,86.48,135000.0,61.6822,61.6893,61.5682,61.6039,135000.0
2013-02-01 15:00:00,86.5,86.5,86.34,86.4,118400.0,61.6181,61.6181,61.5041,61.5469,118400.0
2013-02-01 15:30:00,86.4,86.45,86.19,86.29,382800.0,61.5469,61.5825,61.3973,61.4685,382800.0
2013-02-04 09:30:00,85.61,86.06,85.44,86.04,265900.0,60.9841,61.3047,60.863,61.2904,265900.0
2013-02-04 10:00:00,86.05,86.12,85.95,86.1,291000.0,61.2975,61.3474,61.2263,61.3332,291000.0
2013-02-04 10:30:00,86.1,86.14,85.93,86.01,301400.0,61.3332,61.3617,61.2121,61.2691,301400.0
2013-02-04 11:00:00,86.01,86.24,85.92,85.99,223200.0,61.2691,61.4329,61.2049,61.2548,223200.0
2013-02-04 11:30:00,85.97,85.98,85.7,85.8,370900.0,61.2406,61.2477,61.0482,61.1195,370900.0
2013-02-04 12:00:00,85.79,85.91,85.61,85.88,162400.0,61.1123,61.1978,60.9841,61.1764,162400.0
2013-02-04 12:30:00,85.88,86.04,85.88,86.0,133700.0,61.1764,61.2904,61.1764,61.2619,133700.0
2013-02-04 13:00:00,86.0,86.11,85.93,86.02,124400.0,61.2619,61.3403,61.2121,61.2762,124400.0
2013-02-04 13:30:00,86.02,86.14,85.94,86.0,170200.0,61.2762,61.3617,61.2192,61.2619,170200.0
2013-02-04 14:00:00,86.0,86.02,85.92,86.01,248700.0,61.2619,61.2762,61.2049,61.2691,248700.0
2013-02-04 14:30:00,86.0,86.17,85.97,86.16,170200.0,61.2619,61.383,61.2406,61.3759,170200.0
2013-02-04 15:00:00,86.15,86.17,85.95,86.1,245800.0,61.3688,61.383,61.2263,61.3332,245800.0
2013-02-04 15:30:00,86.09,86.09,85.72,85.76,870100.0,61.326,61.326,61.0625,61.091,870100.0
2013-02-05 09:30:00,86.11,86.43,85.51,85.74,397100.0,61.3403,61.5682,60.9129,61.0767,397100.0
2013-02-05 10:00:00,85.72,85.93,85.56,85.8,180900.0,61.0625,61.2121,60.9485,61.1195,180900.0
2013-02-05 10:30:00,85.81,85.83,85.66,85.75,308900.0,61.1266,61.1408,61.0197,61.0838,308900.0
2013-02-05 11:00:00,85.76,85.87,85.59,85.71,149600.0,61.091,61.1693,60.9699,61.0553,149600.0
2013-02-05 11:30:00,85.7,85.72,85.42,85.49,128100.0,61.0482,61.0625,60.8488,60.8986,128100.0
2013-02-05 12:00:00,85.5,85.85,85.5,85.73,150400.0,60.9058,61.1551,60.9058,61.0696,150400.0
2013-02-05 12:30:00,85.73,85.89,85.67,85.81,165800.0,61.0696,61.1836,61.0269,61.1266,165800.0
2013-02-05 13:00:00,85.81,85.89,85.77,85.86,111100.0,61.1266,61.1836,61.0981,61.1622,111100.0
2013-02-05 13:30:00,85.86,85.88,85.74,85.84,186500.0,61.1622,61.1764,61.0767,61.148,186500.0
2013-02-05 14:00:00,85.84,86.04,85.84,85.97,212500.0,61.148,61.2904,61.148,61.2406,212500.0
2013-02-05 14:30:00,85.96,86.1,85.89,85.99,377000.0,61.2334,61.3332,61.1836,61.2548,377000.0
2013-02-05 15:00:00,86.0,86.21,85.99,86.19,399100.0,61.2619,61.4115,61.2548,61.3973,399100.0
2013-02-05 15:30:00,86.19,86.59,86.11,86.52,1014500.0,61.3973,61.6822,61.3403,61.6323,1014500.0
2013-02-06 09:30:00,86.55,86.75,86.0,86.46,523600.0,61.6537,61.7962,61.2619,61.5896,523600.0
2013-02-06 10:00:00,86.5,86.67,86.26,86.67,459800.0,61.6181,61.7392,61.4471,61.7392,459800.0
2013-02-06 10:30:00,86.66,86.69,86.2,86.67,412800.0,61.7321,61.7534,61.4044,61.7392,412800.0
2013-02-06 11:00:00,86.66,87.2,86.65,87.05,498100.0,61.7321,62.1167,61.725,62.0099,498100.0
2013-02-06 11:30:00,87.04,87.11,86.91,87.11,333100.0,62.0028,62.0526,61.9102,62.0526,333100.0
2013-02-06 12:00:00,87.11,87.47,87.11,87.23,396400.0,62.0526,62.3091,62.0526,62.1381,396400.0
2013-02-06 12:30:00,87.23,87.34,86.92,86.92,260000.0,62.1381,62.2165,61.9173,61.9173,260000.0
2013-02-06 13:00:00,86.92,87.0,86.51,86.56,338200.0,61.9173,61.9743,61.6252,61.6608,338200.0
2013-02-06 13:30:00,86.55,86.62,86.4,86.52,213200.0,61.6537,61.7036,61.5469,61.6323,213200.0
2013-02-06 14:00:00,86.51,86.59,86.17,86.18,240800.0,61.6252,61.6822,61.383,61.3902,240800.0
2013-02-06 14:30:00,86.17,86.45,86.12,86.43,263500.0,61.383,61.5825,61.3474,61.5682,263500.0
2013-02-06 15:00:00,86.43,86.58,86.3,86.56,315800.0,61.5682,61.6751,61.4756,61.6608,315800.0
2013-02-06 15:30:00,86.57,86.65,86.44,86.59,603400.0,61.668,61.725,61.5754,61.6822,603400.0
2013-02-07 09:30:00,87.04,87.06,86.38,86.81,514100.0,62.0028,62.017,61.5326,61.8389,514100.0
2013-02-07 10:00:00,86.85,86.88,86.09,86.13,775100.0,61.8674,61.8888,61.326,61.3545,775100.0
2013-02-07 10:30:00,86.11,86.22,85.8,85.91,445700.0,61.3403,61.4186,61.1195,61.1978,445700.0
2013-02-07 11:00:00,85.93,86.04,85.71,85.9,400500.0,61.2121,61.2904,61.0553,61.1907,400500.0
2013-02-07 11:30:00,85.9,85.95,85.27,85.52,345300.0,61.1907,61.2263,60.7419,60.92,345300.0
2013-02-07 12:00:00,85.5,85.63,85.45,85.47,197500.0,60.9058,60.9984,60.8701,60.8844,197500.0
2013-02-07 12:30:00,85.48,85.65,85.36,85.36,184400.0,60.8915,61.0126,60.806,60.806,184400.0
2013-02-07 13:00:00,85.36,85.46,85.28,85.35,416200.0,60.806,60.8773,60.749,60.7989,416200.0
2013-02-07 13:30:00,85.35,85.38,85.09,85.27,470700.0,60.7989,60.8203,60.6137,60.7419,470700.0
2013-02-07 14:00:00,85.28,85.35,85.07,85.23,434900.0,60.749,60.7989,60.5994,60.7134,434900.0
2013-02-07 14:30:00,85.23,85.31,85.04,85.29,491900.0,60.7134,60.7704,60.5781,60.7562,491900.0
2013-02-07 15:00:00,85.3,85.53,85.19,85.44,870800.0,60.7633,60.9271,60.6849,60.863,870800.0
2013-02-07 15:30:00,85.44,85.47,85.14,85.22,1665800.0,60.863,60.8844,60.6493,60.7063,1665800.0
2013-02-08 09:30:00,85.61,86.46,85.39,86.36,545600.0,60.9841,61.5896,60.8274,61.5184,545600.0
2013-02-08 10:00:00,86.36,86.47,86.0,86.09,636400.0,61.5184,61.5967,61.2619,61.326,636400.0
2013-02-08 10:30:00,86.08,86.12,85.55,85.85,737200.0,61.3189,61.3474,60.9414,61.1551,737200.0
2013-02-08 11:00:00,85.86,86.13,85.85,85.93,669700.0,61.1622,61.3545,61.1551,61.2121,669700.0
2013-02-08 11:30:00,85.92,87.05,85.92,87.01,690000.0,61.2049,62.0099,61.2049,61.9814,690000.0
2013-02-08 12:00:00,87.02,87.17,86.67,86.87,552300.0,61.9885,62.0954,61.7392,61.8817,552300.0
2013-02-08 12:30:00,86.87,87.04,86.83,86.84,266100.0,61.8817,62.0028,61.8532,61.8603,266100.0
2013-02-08 13:00:00,86.84,86.95,86.75,86.89,215000.0,61.8603,61.9387,61.7962,61.8959,215000.0
2013-02-08 13:30:00,86.89,87.02,86.74,86.97,400500.0,61.8959,61.9885,61.7891,61.9529,400500.0
2013-02-08 14:00:00,86.97,87.01,86.7,86.75,492000.0,61.9529,61.9814,61.7606,61.7962,492000.0
2013-02-08 14:30:00,86.75,86.98,86.68,86.84,539300.0,61.7962,61.96,61.7463,61.8603,539300.0
2013-02-08 15:00:00,86.84,86.86,86.6,86.72,469400.0,61.8603,61.8745,61.6893,61.7748,469400.0
2013-02-08 15:30:00,86.71,86.84,86.63,86.76,687400.0,61.7677,61.8603,61.7107,61.8033,687400.0
2013-02-11 09:30:00,86.04,86.04,85.27,85.33,597100.0,61.6296,61.6296,61.0781,61.1211,597100.0
2013-02-11 10:00:00,85.33,85.33,84.99,85.0,790600.0,61.1211,61.1211,60.8775,60.8847,790600.0
2013-02-11 10:30:00,85.01,85.13,84.59,85.05,698500.0,60.8919,60.9778,60.591,60.9205,698500.0
2013-02-11 11:00:00,85.04,85.2,84.91,85.14,515000.0,60.9134,61.028,60.8202,60.985,515000.0
2013-02-11 11:30:00,85.15,85.28,85.0,85.05,388300.0,60.9921,61.0853,60.8847,60.9205,388300.0
2013-02-11 12:00:00,85.04,85.11,84.88,85.11,354700.0,60.9134,60.9635,60.7987,60.9635,354700.0
2013-02-11 12:30:00,85.11,85.28,84.98,85.25,379900.0,60.9635,61.0853,60.8704,61.0638,379900.0
2013-02-11 13:00:00,85.25,85.3,85.12,85.2,313800.0,61.0638,61.0996,60.9707,61.028,313800.0
2013-02-11 13:30:00,85.19,85.23,84.88,84.93,398100.0,61.0208,61.0494,60.7987,60.8346,398100.0
2013-02-11 14:00:00,84.94,85.03,84.88,84.99,379900.0,60.8417,60.9062,60.7987,60.8775,379900.0
2013-02-11 14:30:00,84.99,85.05,84.95,84.98,455200.0,60.8775,60.9205,60.8489,60.8704,455200.0
2013-02-11 15:00:00,84.98,85.15,84.95,85.0,532300.0,60.8704,60.9921,60.8489,60.8847,532300.0
2013-02-11 15:30:00,85.0,85.09,84.91,84.91,710200.0,60.8847,60.9492,60.8202,60.8202,710200.0
2013-02-12 09:30:00,85.0,85.23,84.28,84.85,531000.0,60.8847,61.0494,60.369,60.7773,531000.0
2013-02-12 10:00:00,84.86,84.96,84.55,84.69,431700.0,60.7844,60.856,60.5624,60.6626,431700.0
2013-02-12 10:30:00,84.69,84.72,84.49,84.6,275100.0,60.6626,60.6841,60.5194,60.5982,275100.0
2013-02-12 11:00:00,84.61,84.72,84.59,84.62,249400.0,60.6053,60.6841,60.591,60.6125,249400.0
2013-02-12 11:30:00,84.62,84.79,84.6,84.67,150400.0,60.6125,60.7343,60.5982,60.6483,150400.0
2013-02-12 12:00:00,84.67,84.7,84.6,84.6,178100.0,60.6483,60.6698,60.5982,60.5982,178100.0
2013-02-12 12:30:00,84.61,84.61,84.5,84.55,183200.0,60.6053,60.6053,60.5266,60.5624,183200.0
2013-02-12 13:00:00,84.55,84.66,84.51,84.62,206400.0,60.5624,60.6412,60.5337,60.6125,206400.0
2013-02-12 13:30:00,84.63,84.65,84.55,84.65,188900.0,60.6197,60.634,60.5624,60.634,188900.0
2013-02-12 14:00:00,84.65,84.65,84.46,84.46,227000.0,60.634,60.634,60.4979,60.4979,227000.0
2013-02-12 14:30:00,84.46,84.55,84.45,84.55,197200.0,60.4979,60.5624,60.4907,60.5624,197200.0
2013-02-12 15:00:00,84.55,84.66,84.39,84.66,276300.0,60.5624,60.6412,60.4478,60.6412,276300.0
2013-02-12 15:30:00,84.66,84.73,84.43,84.54,574500.0,60.6412,60.6913,60.4764,60.5552,574500.0
2013-02-13 09:30:00,84.88,85.0,84.45,84.52,432100.0,60.7987,60.8847,60.4907,60.5409,432100.0
2013-02-13 10:00:00,84.52,85.12,84.52,85.01,488200.0,60.5409,60.9707,60.5409,60.8919,488200.0
2013-02-13 10:30:00,85.01,85.09,84.77,84.86,526200.0,60.8919,60.9492,60.72,60.7844,526200.0
2013-02-13 11:00:00,84.85,84.89,84.7,84.79,562000.0,60.7773,60.8059,60.6698,60.7343,562000.0
2013-02-13 11:30:00,84.79,84.87,84.65,84.76,440200.0,60.7343,60.7916,60.634,60.7128,440200.0
2013-02-13 12:00:00,84.76,84.92,84.67,84.78,515500.0,60.7128,60.8274,60.6483,60.7271,515500.0
2013-02-13 12:30:00,84.77,85.04,84.72,85.02,499100.0,60.72,60.9134,60.6841,60.899,499100.0
2013-02-13 13:00:00,85.03,85.09,84.89,85.04,414100.0,60.9062,60.9492,60.8059,60.9134,414100.0
2013-02-13 13:30:00,85.04,85.13,84.95,85.02,387000.0,60.9134,60.9778,60.8489,60.899,387000.0
2013-02-13 14:00:00,85.02,85.04,84.78,84.86,431700.0,60.899,60.9134,60.7271,60.7844,431700.0
2013-02-13 14:30:00,84.87,84.91,84.66,84.88,441800.0,60.7916,60.8202,60.6412,60.7987,441800.0
2013-02-13 15:00:00,84.87,84.95,84.69,84.86,628100.0,60.7916,60.8489,60.6626,60.7844,628100.0
2013-02-13 15:30:00,84.88,85.02,84.79,84.94,494100.0,60.7987,60.899,60.7343,60.8417,494100.0
2013-02-14 09:30:00,86.0,86.4,85.55,85.6,726700.0,61.601,61.8875,61.2787,61.3145,726700.0
2013-02-14 10:00:00,85.6,85.71,84.9,84.9,446300.0,61.3145,61.3933,60.8131,60.8131,446300.0
2013-02-14 10:30:00,84.92,85.2,84.85,84.98,311400.0,60.8274,61.028,60.7773,60.8704,311400.0
2013-02-14 11:00:00,84.98,85.14,84.79,85.01,218000.0,60.8704,60.985,60.7343,60.8919,218000.0
2013-02-14 11:30:00,85.0,85.09,84.91,85.01,144900.0,60.8847,60.9492,60.8202,60.8919,144900.0
2013-02-14 12:00:00,85.0,85.07,84.96,85.06,145400.0,60.8847,60.9348,60.856,60.9277,145400.0
2013-02-14 12:30:00,85.05,85.34,84.98,85.29,158000.0,60.9205,61.1282,60.8704,61.0924,158000.0
2013-02-14 13:00:00,85.27,85.31,85.02,85.03,125100.0,61.0781,61.1067,60.899,60.9062,125100.0
2013-02-14 13:30:00,85.03,85.29,85.03,85.04,162600.0,60.9062,61.0924,60.9062,60.9134,162600.0
2013-02-14 14:00:00,85.04,85.09,84.98,84.99,143200.0,60.9134,60.9492,60.8704,60.8775,143200.0
2013-02-14 14:30:00,85.01,85.05,84.89,85.05,190300.0,60.8919,60.9205,60.8059,60.9205,190300.0
2013-02-14 15:00:00,85.05,85.06,84.8,84.93,296500.0,60.9205,60.9277,60.7414,60.8346,296500.0
2013-02-14 15:30:00,84.94,84.95,84.61,84.74,761500.0,60.8417,60.8489,60.6053,60.6985,761500.0
2013-02-15 09:30:00,84.24,84.72,83.62,83.94,1494300.0,60.3403,60.6841,59.8962,60.1254,1494300.0
2013-02-15 10:00:00,83.93,84.41,83.93,84.39,351700.0,60.1183,60.4621,60.1183,60.4478,351700.0
2013-02-15 10:30:00,84.39,84.39,84.04,84.12,322300.0,60.4478,60.4478,60.1971,60.2544,322300.0
2013-02-15 11:00:00,84.13,84.13,83.91,83.98,296500.0,60.2615,60.2615,60.1039,60.1541,296500.0
2013-02-15 11:30:00,83.97,84.02,83.89,83.99,251700.0,60.1469,60.1827,60.0896,60.1612,251700.0
2013-02-15 12:00:00,83.99,83.99,83.77,83.87,204000.0,60.1612,60.1612,60.0037,60.0753,204000.0
2013-02-15 12:30:00,83.88,83.92,83.81,83.82,128800.0,60.0825,60.1111,60.0323,60.0395,128800.0
2013-02-15 13:00:00,83.82,83.87,83.77,83.84,174700.0,60.0395,60.0753,60.0037,60.0538,174700.0
2013-02-15 13:30:00,83.84,84.02,83.84,84.0,141900.0,60.0538,60.1827,60.0538,60.1684,141900.0
2013-02-15 14:00:00,84.0,84.03,83.53,83.55,219900.0,60.1684,60.1899,59.8318,59.8461,219900.0
2013-02-15 14:30:00,83.55,83.63,83.36,83.36,336200.0,59.8461,59.9034,59.71,59.71,336200.0
2013-02-15 15:00:00,83.36,83.6,83.32,83.45,463200.0,59.71,59.8819,59.6813,59.7744,463200.0
2013-02-15 15:30:00,83.45,83.68,83.4,83.64,652400.0,59.7744,59.9392,59.7386,59.9105,652400.0
2013-02-19 09:30:00,83.39,83.59,83.32,83.48,602200.0,59.7315,59.8747,59.6813,59.7959,602200.0
2013-02-19 10:00:00,83.47,83.54,83.24,83.43,355500.0,59.7888,59.8389,59.624,59.7601,355500.0
2013-02-19 10:30:00,83.45,83.51,82.92,82.98,455700.0,59.7744,59.8174,59.3948,59.4378,455700.0
2013-02-19 11:00:00,82.98,83.39,82.97,83.38,330500.0,59.4378,59.7315,59.4306,59.7243,330500.0
2013-02-19 11:30:00,83.37,83.49,83.2,83.45,252100.0,59.7171,59.8031,59.5954,59.7744,252100.0
2013-02-19 12:00:00,83.44,83.91,83.42,83.9,320900.0,59.7673,60.1039,59.753,60.0968,320900.0
2013-02-19 12:30:00,83.9,84.08,83.83,83.89,241900.0,60.0968,60.2257,60.0466,60.0896,241900.0
2013-02-19 13:00:00,83.89,84.0,83.87,83.94,171900.0,60.0896,60.1684,60.0753,60.1254,171900.0
2013-02-19 13:30:00,83.94,84.1,83.88,84.09,219200.0,60.1254,60.24,60.0825,60.2329,219200.0
2013-02-19 14:00:00,84.09,84.13,83.98,84.13,258600.0,60.2329,60.2615,60.1541,60.2615,258600.0
2013-02-19 14:30:00,84.12,84.27,84.09,84.11,256900.0,60.2544,60.3618,60.2329,60.2472,256900.0
2013-02-19 15:00:00,84.11,84.26,84.08,84.25,282000.0,60.2472,60.3546,60.2257,60.3475,282000.0
2013-02-19 15:30:00,84.24,84.25,84.08,84.14,893700.0,60.3403,60.3475,60.2257,60.2687,893700.0
2013-02-20 09:30:00,84.36,85.25,84.24,85.11,628100.0,60.4263,61.0638,60.3403,60.9635,628100.0
2013-02-20 10:00:00,85.12,85.14,84.87,85.11,572900.0,60.9707,60.985,60.7916,60.9635,572900.0
2013-02-20 10:30:00,85.11,85.34,85.1,85.31,439100.0,60.9635,61.1282,60.9563,61.1067,439100.0
2013-02-20 11:00:00,85.31,85.33,85.06,85.21,395600.0,61.1067,61.1211,60.9277,61.0351,395600.0
2013-02-20 11:30:00,85.2,85.21,84.84,84.87,272300.0,61.028,61.0351,60.7701,60.7916,272300.0
2013-02-20 12:00:00,84.86,85.12,84.86,85.06,260600.0,60.7844,60.9707,60.7844,60.9277,260600.0
2013-02-20 12:30:00,85.04,85.33,84.99,85.31,244100.0,60.9134,61.1211,60.8775,61.1067,244100.0
2013-02-20 13:00:00,85.31,85.32,85.0,85.08,298900.0,61.1067,61.1139,60.8847,60.942,298900.0
2013-02-20 13:30:00,85.07,85.12,84.96,85.1,201400.0,60.9348,60.9707,60.856,60.9563,201400.0
2013-02-20 14:00:00,85.08,85.33,84.95,85.21,293300.0,60.942,61.1211,60.8489,61.0351,293300.0
2013-02-20 14:30:00,85.21,85.32,84.96,85.1,359000.0,61.0351,61.1139,60.856,60.9563,359000.0
2013-02-20 15:00:00,85.09,85.13,84.98,85.02,374800.0,60.9492,60.9778,60.8704,60.899,374800.0
2013-02-20 15:30:00,85.01,85.07,84.62,84.65,838200.0,60.8919,60.9348,60.6125,60.634,838200.0
2013-02-21 09:30:00,84.52,84.69,84.18,84.59,332300.0,60.5409,60.6626,60.2973,60.591,332300.0
2013-02-21 10:00:00,84.58,84.67,84.15,84.59,232300.0,60.5839,60.6483,60.2759,60.591,232300.0
2013-02-21 10:30:00,84.59,84.73,84.46,84.59,189100.0,60.591,60.6913,60.4979,60.591,189100.0
2013-02-21 11:00:00,84.6,84.77,84.57,84.7,217200.0,60.5982,60.72,60.5767,60.6698,217200.0
2013-02-21 11:30:00,84.67,84.87,84.5,84.64,327300.0,60.6483,60.7916,60.5266,60.6268,327300.0
2013-02-21 12:00:00,84.64,84.73,84.47,84.49,302900.0,60.6268,60.6913,60.5051,60.5194,302900.0
2013-02-21 12:30:00,84.5,84.64,84.48,84.52,271300.0,60.5266,60.6268,60.5122,60.5409,271300.0
2013-02-21 13:00:00,84.52,84.74,84.51,84.64,177100.0,60.5409,60.6985,60.5337,60.6268,177100.0
2013-02-21 13:30:00,84.62,84.78,84.57,84.74,161000.0,60.6125,60.7271,60.5767,60.6985,161000.0
2013-02-21 14:00:00,84.74,84.77,84.55,84.73,127900.0,60.6985,60.72,60.5624,60.6913,127900.0
2013-02-21 14:30:00,84.74,84.83,84.63,84.79,161300.0,60.6985,60.7629,60.6197,60.7343,161300.0
2013-02-21 15:00:00,84.78,85.32,84.71,85.24,426200.0,60.7271,61.1139,60.677,61.0566,426200.0
2013-02-21 15:30:00,85.24,85.28,85.05,85.11,719200.0,61.0566,61.0853,60.9205,60.9635,719200.0
2013-02-22 09:30:00,85.07,85.88,85.07,85.85,317900.0,60.9348,61.515,60.9348,61.4935,317900.0
2013-02-22 10:00:00,85.86,86.07,85.67,86.07,271700.0,61.5007,61.6511,61.3646,61.6511,271700.0
2013-02-22 10:30:00,86.07,86.23,85.85,86.06,220900.0,61.6511,61.7657,61.4935,61.644,220900.0
2013-02-22 11:00:00,86.06,86.23,85.91,86.04,218400.0,61.644,61.7657,61.5365,61.6296,218400.0
2013-02-22 11:30:00,86.04,86.22,86.0,86.13,167900.0,61.6296,61.7586,61.601,61.6941,167900.0
2013-02-22 12:00:00,86.12,86.21,86.07,86.2,160100.0,61.6869,61.7514,61.6511,61.7442,160100.0
2013-02-22 12:30:00,86.19,86.35,86.18,86.3,175300.0,61.7371,61.8517,61.7299,61.8159,175300.0
2013-02-22 13:00:00,86.29,86.39,86.21,86.33,167300.0,61.8087,61.8803,61.7514,61.8374,167300.0
2013-02-22 13:30:00,86.34,86.41,86.3,86.38,209300.0,61.8445,61.8947,61.8159,61.8732,209300.0
2013-02-22 14:00:00,86.38,86.45,86.32,86.43,203100.0,61.8732,61.9233,61.8302,61.909,203100.0
2013-02-22 14:30:00,86.45,86.52,86.4,86.5,280000.0,61.9233,61.9735,61.8875,61.9591,280000.0
2013-02-22 15:00:00,86.51,86.62,86.46,86.53,327700.0,61.9663,62.0451,61.9305,61.9806,327700.0
2013-02-22 15:30:00,86.53,86.88,86.49,86.81,768100.0,61.9806,62.2313,61.952,62.1812,768100.0
2013-02-25 09:30:00,89.3,91.25,89.3,90.49,2596600.0,63.9647,65.3615,63.9647,64.8171,2596600.0
2013-02-25 10:00:00,90.49,90.57,90.05,90.15,861800.0,64.8171,64.8744,64.502,64.5736,861800.0
2013-02-25 10:30:00,90.15,90.55,90.03,90.53,640600.0,64.5736,64.8601,64.4876,64.8458,640600.0
2013-02-25 11:00:00,90.53,90.8,90.33,90.71,596900.0,64.8458,65.0392,64.7025,64.9747,596900.0
2013-02-25 11:30:00,90.7,90.86,90.1,90.16,544800.0,64.9676,65.0822,64.5378,64.5808,544800.0
2013-02-25 12:00:00,90.16,90.4,90.11,90.34,413500.0,64.5808,64.7527,64.5449,64.7097,413500.0
2013-02-25 12:30:00,90.34,90.82,90.15,90.77,406400.0,64.7097,65.0535,64.5736,65.0177,406400.0
2013-02-25 13:00:00,90.77,91.23,90.69,91.15,882900.0,65.0177,65.3472,64.9604,65.2899,882900.0
2013-02-25 13:30:00,91.16,91.19,90.75,90.91,536200.0,65.297,65.3185,65.0034,65.118,536200.0
2013-02-25 14:00:00,90.9,90.9,90.37,90.65,517100.0,65.1108,65.1108,64.7312,64.9317,517100.0
2013-02-25 14:30:00,90.67,90.75,90.45,90.53,452500.0,64.9461,65.0034,64.7885,64.8458,452500.0
2013-02-25 15:00:00,90.53,90.56,90.02,90.07,439200.0,64.8458,64.8673,64.4805,64.5163,439200.0
2013-02-25 15:30:00,90.08,90.21,89.54,89.56,1096400.0,64.5235,64.6166,64.1367,64.151,1096400.0
2013-02-26 09:30:00,89.63,90.04,89.55,89.95,572600.0,64.2011,64.4948,64.1438,64.4303,572600.0
2013-02-26 10:00:00,89.94,90.16,89.67,89.76,536500.0,64.4232,64.5808,64.2298,64.2942,536500.0
2013-02-26 10:30:00,89.76,90.21,89.7,90.07,353200.0,64.2942,64.6166,64.2513,64.5163,353200.0
2013-02-26 11:00:00,90.06,90.1,89.51,89.55,263300.0,64.5091,64.5378,64.1152,64.1438,263300.0
2013-02-26 11:30:00,89.57,89.62,89.13,89.35,273200.0,64.1581,64.194,63.843,64.0006,273200.0
2013-02-26 12:00:00,89.37,89.99,88.66,89.42,605800.0,64.0149,64.459,63.5063,64.0507,605800.0
2013-02-26 12:30:00,89.39,89.78,89.32,89.49,146500.0,64.0292,64.3086,63.9791,64.1008,146500.0
2013-02-26 13:00:00,89.49,89.75,89.45,89.52,160400.0,64.1008,64.2871,64.0722,64.1223,160400.0
2013-02-26 13:30:00,89.5,89.64,89.35,89.37,138400.0,64.108,64.2083,64.0006,64.0149,138400.0
2013-02-26 14:00:00,89.36,89.49,89.29,89.37,158200.0,64.0077,64.1008,63.9576,64.0149,158200.0
2013-02-26 14:30:00,89.37,89.55,89.33,89.51,253700.0,64.0149,64.1438,63.9862,64.1152,253700.0
2013-02-26 15:00:00,89.51,89.58,89.41,89.58,288700.0,64.1152,64.1653,64.0435,64.1653,288700.0
2013-02-26 15:30:00,89.56,89.63,89.38,89.47,514600.0,64.151,64.2011,64.0221,64.0865,514600.0
2013-02-27 09:30:00,89.15,89.92,89.06,89.72,233700.0,63.8573,64.4088,63.7928,64.2656,233700.0
2013-02-27 10:00:00,89.81,90.18,89.55,90.06,296800.0,64.3301,64.5951,64.1438,64.5091,296800.0
2013-02-27 10:30:00,90.09,90.48,90.06,90.34,209700.0,64.5306,64.81,64.5091,64.7097,209700.0
2013-02-27 11:00:00,90.34,90.6,90.24,90.58,232300.0,64.7097,64.8959,64.6381,64.8816,232300.0
2013-02-27 11:30:00,90.58,90.9,90.54,90.85,269600.0,64.8816,65.1108,64.8529,65.075,269600.0
2013-02-27 12:00:00,90.82,90.94,90.69,90.81,209700.0,65.0535,65.1395,64.9604,65.0463,209700.0
2013-02-27 12:30:00,90.82,90.98,90.67,90.7,191900.0,65.0535,65.1681,64.9461,64.9676,191900.0
2013-02-27 13:00:00,90.71,90.78,90.6,90.72,126000.0,64.9747,65.0249,64.8959,64.9819,126000.0
2013-02-27 13:30:00,90.72,90.86,90.72,90.82,143700.0,64.9819,65.0822,64.9819,65.0535,143700.0
2013-02-27 14:00:00,90.83,90.95,90.82,90.88,240200.0,65.0607,65.1466,65.0535,65.0965,240200.0
2013-02-27 14:30:00,90.89,91.13,90.87,91.05,243200.0,65.1037,65.2756,65.0893,65.2183,243200.0
2013-02-27 15:00:00,91.06,91.3,91.01,91.23,233700.0,65.2254,65.3973,65.1896,65.3472,233700.0
2013-02-27 15:30:00,91.22,91.28,90.97,91.02,641200.0,65.34,65.383,65.161,65.1968,641200.0
2013-02-28 09:30:00,91.27,93.09,90.87,92.8,1019200.0,65.3758,66.6795,65.0893,66.4718,1019200.0
2013-02-28 10:00:00,92.81,93.42,92.65,92.97,644000.0,66.4789,66.9159,66.3643,66.5935,644000.0
2013-02-28 10:30:00,92.95,93.06,92.69,92.7,286000.0,66.5792,66.658,66.393,66.4001,286000.0
2013-02-28 11:00:00,92.7,93.0,92.67,92.79,254100.0,66.4001,66.615,66.3786,66.4646,254100.0
2013-02-28 11:30:00,92.8,92.89,92.36,92.79,285000.0,66.4718,66.5362,66.1566,66.4646,285000.0
2013-02-28 12:00:00,92.79,92.91,92.63,92.66,223800.0,66.4646,66.5506,66.35,66.3715,223800.0
2013-02-28 12:30:00,92.69,92.92,92.65,92.85,252900.0,66.393,66.5577,66.3643,66.5076,252900.0
2013-02-28 13:00:00,92.84,93.0,92.79,92.99,239600.0,66.5004,66.615,66.4646,66.6079,239600.0
2013-02-28 13:30:00,92.98,93.06,92.75,92.94,164200.0,66.6007,66.658,66.436,66.572,164200.0
2013-02-28 14:00:00,92.94,92.98,92.81,92.89,131200.0,66.572,66.6007,66.4789,66.5362,131200.0
2013-02-28 14:30:00,92.89,92.93,92.48,92.61,300100.0,66.5362,66.5649,66.2426,66.3357,300100.0
2013-02-28 15:00:00,92.6,92.61,92.04,92.06,394300.0,66.3285,66.3357,65.9274,65.9417,394300.0
2013-02-28 15:30:00,92.03,92.12,91.31,91.46,910900.0,65.9202,65.9847,65.4045,65.5119,910900.0
2013-03-01 09:30:00,91.16,91.5,90.51,90.97,447000.0,65.297,65.5406,64.8315,65.161,447000.0
2013-03-01 10:00:00,90.99,91.45,90.99,91.45,266400.0,65.1753,65.5048,65.1753,65.5048,266400.0
2013-03-01 10:30:00,91.45,91.95,91.42,91.95,337100.0,65.5048,65.8629,65.4833,65.8629,337100.0
2013-03-01 11:00:00,91.97,92.27,91.94,92.12,251200.0,65.8772,66.0921,65.8558,65.9847,251200.0
2013-03-01 11:30:00,92.12,92.22,91.8,92.06,153900.0,65.9847,66.0563,65.7555,65.9417,153900.0
2013-03-01 12:00:00,92.07,92.68,92.05,92.66,297100.0,65.9489,66.3858,65.9345,66.3715,297100.0
2013-03-01 12:30:00,92.66,92.76,92.49,92.62,179200.0,66.3715,66.4431,66.2497,66.3428,179200.0
2013-03-01 13:00:00,92.62,92.7,92.08,92.29,284900.0,66.3428,66.4001,65.956,66.1065,284900.0
2013-03-01 13:30:00,92.29,92.36,92.04,92.31,135900.0,66.1065,66.1566,65.9274,66.1208,135900.0
2013-03-01 14:00:00,92.31,92.41,92.1,92.16,168700.0,66.1208,66.1924,65.9704,66.0133,168700.0
2013-03-01 14:30:00,92.16,92.45,92.16,92.39,248900.0,66.0133,66.2211,66.0133,66.1781,248900.0
2013-03-01 15:00:00,92.4,92.69,92.33,92.53,285100.0,66.1852,66.393,66.1351,66.2784,285100.0
2013-03-01 15:30:00,92.53,92.66,92.46,92.59,441300.0,66.2784,66.3715,66.2282,66.3213,441300.0
2013-03-04 09:30:00,92.11,92.29,91.68,91.85,317500.0,65.9775,66.1065,65.6695,65.7913,317500.0
2013-03-04 10:00:00,91.85,92.14,91.8,91.84,189100.0,65.7913,65.999,65.7555,65.7841,189100.0
2013-03-04 10:30:00,91.82,92.31,91.8,92.01,188900.0,65.7698,66.1208,65.7555,65.9059,188900.0
2013-03-04 11:00:00,92.03,92.33,91.93,92.26,216200.0,65.9202,66.1351,65.8486,66.085,216200.0
2013-03-04 11:30:00,92.29,92.29,91.94,91.98,134800.0,66.1065,66.1065,65.8558,65.8844,134800.0
2013-03-04 12:00:00,92.01,92.07,91.56,91.56,144100.0,65.9059,65.9489,65.5836,65.5836,144100.0
2013-03-04 12:30:00,91.57,91.75,91.5,91.73,108500.0,65.5907,65.7197,65.5406,65.7053,108500.0
2013-03-04 13:00:00,91.74,92.13,91.6,92.13,114300.0,65.7125,65.9919,65.6122,65.9919,114300.0
2013-03-04 13:30:00,92.14,92.23,92.09,92.17,184700.0,65.999,66.0635,65.9632,66.0205,184700.0
2013-03-04 14:00:00,92.17,92.37,92.15,92.36,164100.0,66.0205,66.1638,66.0062,66.1566,164100.0
2013-03-04 14:30:00,92.37,92.46,92.24,92.44,136500.0,66.1638,66.2282,66.0706,66.2139,136500.0
2013-03-04 15:00:00,92.43,92.58,92.4,92.49,144400.0,66.2067,66.3142,66.1852,66.2497,144400.0
2013-03-04 15:30:00,92.5,92.75,92.44,92.74,426800.0,66.2569,66.436,66.2139,66.4288,426800.0
2013-03-05 09:30:00,93.11,93.33,92.56,93.11,332900.0,66.6938,66.8514,66.2999,66.6938,332900.0
2013-03-05 10:00:00,93.14,93.4,92.96,93.39,228200.0,66.7153,66.9015,66.5864,66.8944,228200.0
2013-03-05 10:30:00,93.39,93.68,93.36,93.43,243700.0,66.8944,67.1021,66.8729,66.923,243700.0
2013-03-05 11:00:00,93.43,93.46,93.26,93.35,171500.0,66.923,66.9445,66.8013,66.8657,171500.0
2013-03-05 11:30:00,93.35,93.69,93.35,93.65,207100.0,66.8657,67.1093,66.8657,67.0806,207100.0
2013-03-05 12:00:00,93.64,93.76,93.56,93.58,136400.0,67.0734,67.1594,67.0161,67.0305,136400.0
2013-03-05 12:30:00,93.58,93.62,93.44,93.48,94400.0,67.0305,67.0591,66.9302,66.9588,94400.0
2013-03-05 13:00:00,93.48,93.56,93.34,93.49,73100.0,66.9588,67.0161,66.8586,66.966,73100.0
2013-03-05 13:30:00,93.48,93.59,93.2,93.22,142500.0,66.9588,67.0376,66.7583,66.7726,142500.0
2013-03-05 14:00:00,93.22,93.28,93.06,93.06,113900.0,66.7726,66.8156,66.658,66.658,113900.0
2013-03-05 14:30:00,93.07,93.26,93.0,93.24,151900.0,66.6652,66.8013,66.615,66.7869,151900.0
2013-03-05 15:00:00,93.24,93.45,93.09,93.32,239100.0,66.7869,66.9374,66.6795,66.8442,239100.0
2013-03-05 15:30:00,93.31,93.49,93.17,93.45,463000.0,66.8371,66.966,66.7368,66.9374,463000.0
2013-03-06 09:30:00,93.82,94.29,93.58,94.13,382500.0,67.2024,67.539,67.0305,67.4244,382500.0
2013-03-06 10:00:00,94.14,94.19,93.82,93.93,276200.0,67.4316,67.4674,67.2024,67.2812,276200.0
2013-03-06 10:30:00,93.95,93.99,93.45,93.5,217500.0,67.2955,67.3242,66.9374,66.9732,217500.0
2013-03-06 11:00:00,93.48,93.71,93.46,93.61,141300.0,66.9588,67.1236,66.9445,67.052,141300.0
2013-03-06 11:30:00,93.6,93.8,93.58,93.63,108700.0,67.0448,67.1881,67.0305,67.0663,108700.0
2013-03-06 12:00:00,93.63,93.66,93.44,93.49,99400.0,67.0663,67.0878,66.9302,66.966,99400.0
2013-03-06 12:30:00,93.48,93.68,93.47,93.57,72000.0,66.9588,67.1021,66.9517,67.0233,72000.0
2013-03-06 13:00:00,93.58,93.68,93.56,93.63,85500.0,67.0305,67.1021,67.0161,67.0663,85500.0
2013-03-06 13:30:00,93.64,93.74,93.55,93.62,95000.0,67.0734,67.1451,67.009,67.0591,95000.0
2013-03-06 14:00:00,93.62,93.74,93.62,93.66,141200.0,67.0591,67.1451,67.0591,67.0878,141200.0
2013-03-06 14:30:00,93.64,93.74,93.5,93.52,141300.0,67.0734,67.1451,66.9732,66.9875,141300.0
2013-03-06 15:00:00,93.53,93.56,93.17,93.18,374300.0,66.9947,67.0161,66.7368,66.744,374300.0
2013-03-06 15:30:00,93.18,93.27,93.09,93.27,622200.0,66.744,66.8084,66.6795,66.8084,622200.0
2013-03-07 09:30:00,93.43,93.88,93.07,93.31,324700.0,66.923,67.2454,66.6652,66.8371,324700.0
2013-03-07 10:00:00,93.29,93.6,93.2,93.56,265000.0,66.8227,67.0448,66.7583,67.0161,265000.0
2013-03-07 10:30:00,93.55,93.6,93.12,93.17,216800.0,67.009,67.0448,66.701,66.7368,216800.0
2013-03-07 11:00:00,93.18,93.22,92.84,92.85,187500.0,66.744,66.7726,66.5004,66.5076,187500.0
2013-03-07 11:30:00,92.86,93.02,92.82,92.95,158600.0,66.5147,66.6293,66.4861,66.5792,158600.0
2013-03-07 12:00:00,92.94,93.0,92.89,92.97,135800.0,66.572,66.615,66.5362,66.5935,135800.0
2013-03-07 12:30:00,92.98,93.03,92.96,93.0,118500.0,66.6007,66.6365,66.5864,66.615,118500.0
2013-03-07 13:00:00,93.0,93.03,92.96,92.99,146800.0,66.615,66.6365,66.5864,66.6079,146800.0
2013-03-07 13:30:00,92.99,93.16,92.9,93.1,155100.0,66.6079,66.7296,66.5434,66.6867,155100.0
2013-03-07 14:00:00,93.11,93.11,92.83,92.9,140800.0,66.6938,66.6938,66.4933,66.5434,140800.0
2013-03-07 14:30:00,92.91,93.05,92.9,92.98,134100.0,66.5506,66.6508,66.5434,66.6007,134100.0
2013-03-07 15:00:00,92.99,93.08,92.92,92.97,236600.0,66.6079,66.6723,66.5577,66.5935,236600.0
2013-03-07 15:30:00,92.98,93.06,92.91,92.95,368900.0,66.6007,66.658,66.5506,66.5792,368900.0
2013-03-08 09:30:00,93.48,93.88,92.99,93.13,275700.0,66.9588,67.2454,66.6079,66.7081,275700.0
2013-03-08 10:00:00,93.14,93.24,92.86,93.2,260700.0,66.7153,66.7869,66.5147,66.7583,260700.0
2013-03-08 10:30:00,93.19,93.2,92.96,93.03,191600.0,66.7511,66.7583,66.5864,66.6365,191600.0
2013-03-08 11:00:00,93.04,93.3,92.97,93.09,255100.0,66.6437,66.8299,66.5935,66.6795,255100.0
2013-03-08 11:30:00,93.09,93.19,93.03,93.09,155700.0,66.6795,66.7511,66.6365,66.6795,155700.0
2013-03-08 12:00:00,93.08,93.14,92.9,92.9,130800.0,66.6723,66.7153,66.5434,66.5434,130800.0
2013-03-08 12:30:00,92.89,93.0,92.89,92.97,145600.0,66.5362,66.615,66.5362,66.5935,145600.0
2013-03-08 13:00:00,92.97,93.02,92.87,92.94,192000.0,66.5935,66.6293,66.5219,66.572,192000.0
2013-03-08 13:30:00,92.93,93.04,92.86,92.89,177200.0,66.5649,66.6437,66.5147,66.5362,177200.0
2013-03-08 14:00:00,92.89,93.01,92.85,92.9,149600.0,66.5362,66.6222,66.5076,66.5434,149600.0
2013-03-08 14:30:00,92.91,93.01,92.88,92.98,204500.0,66.5506,66.6222,66.5291,66.6007,204500.0
2013-03-08 15:00:00,92.98,93.03,92.93,92.99,253400.0,66.6007,66.6365,66.5649,66.6079,253400.0
2013-03-08 15:30:00,92.98,93.12,92.94,92.97,363300.0,66.6007,66.701,66.572,66.5935,363300.0
2013-03-11 09:30:00,92.66,93.36,92.38,92.52,392800.0,66.3715,66.8729,66.1709,66.2712,392800.0
2013-03-11 10:00:00,92.54,92.82,91.76,92.0,456900.0,66.2855,66.4861,65.7268,65.8987,456900.0
2013-03-11 10:30:00,92.0,92.04,91.64,91.89,354600.0,65.8987,65.9274,65.6409,65.8199,354600.0
2013-03-11 11:00:00,91.89,91.91,91.6,91.74,244500.0,65.8199,65.8343,65.6122,65.7125,244500.0
2013-03-11 11:30:00,91.75,92.0,91.7,91.92,317700.0,65.7197,65.8987,65.6838,65.8414,317700.0
2013-03-11 12:00:00,91.91,91.95,91.63,91.69,209400.0,65.8343,65.8629,65.6337,65.6767,209400.0
2013-03-11 12:30:00,91.67,91.97,91.67,91.77,387400.0,65.6624,65.8772,65.6624,65.734,387400.0
2013-03-11 13:00:00,91.76,91.76,91.44,91.5,316200.0,65.7268,65.7268,65.4976,65.5406,316200.0
2013-03-11 13:30:00,91.5,91.65,91.42,91.55,398200.0,65.5406,65.648,65.4833,65.5764,398200.0
2013-03-11 14:00:00,91.55,91.65,91.4,91.45,275300.0,65.5764,65.648,65.469,65.5048,275300.0
2013-03-11 14:30:00,91.45,91.48,91.26,91.31,399200.0,65.5048,65.5263,65.3687,65.4045,399200.0
2013-03-11 15:00:00,91.31,91.34,90.87,90.95,688800.0,65.4045,65.426,65.0893,65.1466,688800.0
2013-03-11 15:30:00,90.94,91.46,90.94,91.44,761000.0,65.1395,65.5119,65.1395,65.4976,761000.0
2013-03-12 09:30:00,91.58,91.71,91.08,91.35,310600.0,65.5979,65.691,65.2397,65.4331,310600.0
2013-03-12 10:00:00,91.32,91.37,91.05,91.14,254500.0,65.4117,65.4475,65.2183,65.2827,254500.0
2013-03-12 10:30:00,91.15,91.26,91.04,91.24,262400.0,65.2899,65.3687,65.2111,65.3544,262400.0
2013-03-12 11:00:00,91.26,91.65,91.25,91.34,356900.0,65.3687,65.648,65.3615,65.426,356900.0
2013-03-12 11:30:00,91.35,91.44,91.25,91.4,267200.0,65.4331,65.4976,65.3615,65.469,267200.0
2013-03-12 12:00:00,91.38,91.66,91.38,91.56,403600.0,65.4546,65.6552,65.4546,65.5836,403600.0
2013-03-12 12:30:00,91.55,91.81,91.45,91.75,243200.0,65.5764,65.7626,65.5048,65.7197,243200.0
2013-03-12 13:00:00,91.75,91.78,91.65,91.74,213500.0,65.7197,65.7411,65.648,65.7125,213500.0
2013-03-12 13:30:00,91.75,91.76,91.48,91.55,243400.0,65.7197,65.7268,65.5263,65.5764,243400.0
2013-03-12 14:00:00,91.56,91.58,91.29,91.34,184400.0,65.5836,65.5979,65.3902,65.426,184400.0
2013-03-12 14:30:00,91.37,91.61,91.37,91.57,146400.0,65.4475,65.6194,65.4475,65.5907,146400.0
2013-03-12 15:00:00,91.56,91.68,91.47,91.67,171100.0,65.5836,65.6695,65.5191,65.6624,171100.0
2013-03-12 15:30:00,91.68,91.78,91.6,91.75,409800.0,65.6695,65.7411,65.6122,65.7197,409800.0
2013-03-13 09:30:00,91.6,91.75,90.67,90.79,331200.0,65.6122,65.7197,64.9461,65.032,331200.0
2013-03-13 10:00:00,90.8,91.09,90.68,91.02,348200.0,65.0392,65.2469,64.9532,65.1968,348200.0
2013-03-13 10:30:00,91.03,91.38,91.0,91.2,105400.0,65.2039,65.4546,65.1824,65.3257,105400.0
2013-03-13 11:00:00,91.21,91.25,91.01,91.06,126300.0,65.3329,65.3615,65.1896,65.2254,126300.0
2013-03-13 11:30:00,91.04,91.19,91.04,91.05,100600.0,65.2111,65.3185,65.2111,65.2183,100600.0
2013-03-13 12:00:00,91.06,91.38,91.06,91.37,176300.0,65.2254,65.4546,65.2254,65.4475,176300.0
2013-03-13 12:30:00,91.37,91.71,91.37,91.71,121100.0,65.4475,65.691,65.4475,65.691,121100.0
2013-03-13 13:00:00,91.7,91.79,91.62,91.66,127400.0,65.6838,65.7483,65.6265,65.6552,127400.0
2013-03-13 13:30:00,91.65,91.72,91.56,91.6,97900.0,65.648,65.6982,65.5836,65.6122,97900.0
2013-03-13 14:00:00,91.61,91.69,91.56,91.62,108000.0,65.6194,65.6767,65.5836,65.6265,108000.0
2013-03-13 14:30:00,91.63,91.67,91.57,91.59,121100.0,65.6337,65.6624,65.5907,65.6051,121100.0
2013-03-13 15:00:00,91.58,91.64,91.49,91.5,143500.0,65.5979,65.6409,65.5334,65.5406,143500.0
2013-03-13 15:30:00,91.5,91.59,91.48,91.55,375700.0,65.5406,65.6051,65.5263,65.5764,375700.0
2013-03-14 09:30:00,91.68,92.29,91.35,91.35,268100.0,65.6695,66.1065,65.4331,65.4331,268100.0
2013-03-14 10:00:00,91.35,91.54,91.15,91.54,242700.0,65.4331,65.5692,65.2899,65.5692,242700.0
2013-03-14 10:30:00,91.55,91.7,91.52,91.58,179600.0,65.5764,65.6838,65.5549,65.5979,179600.0
2013-03-14 11:00:00,91.58,91.64,91.55,91.57,142400.0,65.5979,65.6409,65.5764,65.5907,142400.0
2013-03-14 11:30:00,91.56,91.62,91.45,91.59,128000.0,65.5836,65.6265,65.5048,65.6051,128000.0
2013-03-14 12:00:00,91.58,91.85,91.56,91.79,139800.0,65.5979,65.7913,65.5836,65.7483,139800.0
2013-03-14 12:30:00,91.78,91.91,91.7,91.77,133000.0,65.7411,65.8343,65.6838,65.734,133000.0
2013-03-14 13:00:00,91.77,91.88,91.64,91.69,126300.0,65.734,65.8128,65.6409,65.6767,126300.0
2013-03-14 13:30:00,91.69,91.7,91.6,91.68,122800.0,65.6767,65.6838,65.6122,65.6695,122800.0
2013-03-14 14:00:00,91.68,91.9,91.66,91.74,152600.0,65.6695,65.8271,65.6552,65.7125,152600.0
2013-03-14 14:30:00,91.73,91.97,91.73,91.97,201200.0,65.7053,65.8772,65.7053,65.8772,201200.0
2013-03-14 15:00:00,91.97,92.13,91.93,92.11,220400.0,65.8772,65.9919,65.8486,65.9775,220400.0
2013-03-14 15:30:00,92.12,92.23,92.06,92.17,582900.0,65.9847,66.0635,65.9417,66.0205,582900.0
2013-03-15 09:30:00,91.84,92.16,91.57,91.57,1937500.0,65.7841,66.0133,65.5907,65.5907,1937500.0
2013-03-15 10:00:00,91.56,91.71,91.33,91.44,158800.0,65.5836,65.691,65.4188,65.4976,158800.0
2013-03-15 10:30:00,91.43,91.78,91.43,91.54,149600.0,65.4904,65.7411,65.4904,65.5692,149600.0
2013-03-15 11:00:00,91.54,91.75,91.43,91.68,141900.0,65.5692,65.7197,65.4904,65.6695,141900.0
2013-03-15 11:30:00,91.69,91.71,91.46,91.47,137500.0,65.6767,65.691,65.5119,65.5191,137500.0
2013-03-15 12:00:00,91.46,91.54,91.37,91.45,85300.0,65.5119,65.5692,65.4475,65.5048,85300.0
2013-03-15 12:30:00,91.45,91.6,91.44,91.57,59500.0,65.5048,65.6122,65.4976,65.5907,59500.0
2013-03-15 13:00:00,91.57,91.84,91.54,91.83,170200.0,65.5907,65.7841,65.5692,65.777,170200.0
2013-03-15 13:30:00,91.83,91.93,91.78,91.84,88000.0,65.777,65.8486,65.7411,65.7841,88000.0
2013-03-15 14:00:00,91.84,91.9,91.64,91.64,227900.0,65.7841,65.8271,65.6409,65.6409,227900.0
2013-03-15 14:30:00,91.65,91.66,91.48,91.55,143600.0,65.648,65.6552,65.5263,65.5764,143600.0
2013-03-15 15:00:00,91.55,91.59,91.33,91.38,210800.0,65.5764,65.6051,65.4188,65.4546,210800.0
2013-03-15 15:30:00,91.39,92.07,91.26,91.81,1378600.0,65.4618,65.9489,65.3687,65.7626,1378600.0
2013-03-18 09:30:00,91.27,91.36,90.6,90.81,391400.0,65.3758,65.4403,64.8959,65.0463,391400.0
2013-03-18 10:00:00,90.82,90.99,90.77,90.88,253100.0,65.0535,65.1753,65.0177,65.0965,253100.0
2013-03-18 10:30:00,90.88,91.17,90.88,91.11,199600.0,65.0965,65.3042,65.0965,65.2612,199600.0
2013-03-18 11:00:00,91.1,91.19,90.97,90.98,231600.0,65.2541,65.3185,65.161,65.1681,231600.0
2013-03-18 11:30:00,91.0,91.1,90.9,91.08,176000.0,65.1824,65.2541,65.1108,65.2397,176000.0
2013-03-18 12:00:00,91.09,91.2,91.01,91.02,195300.0,65.2469,65.3257,65.1896,65.1968,195300.0
2013-03-18 12:30:00,91.03,91.08,90.76,90.82,178900.0,65.2039,65.2397,65.0105,65.0535,178900.0
2013-03-18 13:00:00,90.8,90.84,90.67,90.69,97400.0,65.0392,65.0678,64.9461,64.9604,97400.0
2013-03-18 13:30:00,90.69,90.88,90.64,90.79,128000.0,64.9604,65.0965,64.9246,65.032,128000.0
2013-03-18 14:00:00,90.78,90.93,90.75,90.89,126000.0,65.0249,65.1323,65.0034,65.1037,126000.0
2013-03-18 14:30:00,90.88,90.95,90.82,90.85,122400.0,65.0965,65.1466,65.0535,65.075,122400.0
2013-03-18 15:00:00,90.86,90.95,90.62,90.7,312000.0,65.0822,65.1466,64.9103,64.9676,312000.0
2013-03-18 15:30:00,90.69,90.7,90.35,90.39,593400.0,64.9604,64.9676,64.7169,64.7455,593400.0
2013-03-19 09:30:00,90.68,91.31,90.54,91.18,293300.0,64.9532,65.4045,64.8529,65.3114,293300.0
2013-03-19 10:00:00,91.18,91.53,91.12,91.35,208700.0,65.3114,65.5621,65.2684,65.4331,208700.0
2013-03-19 10:30:00,91.35,91.56,91.29,91.56,276300.0,65.4331,65.5836,65.3902,65.5836,276300.0
2013-03-19 11:00:00,91.57,91.98,91.55,91.89,198700.0,65.5907,65.8844,65.5764,65.8199,198700.0
2013-03-19 11:30:00,91.9,92.05,91.17,91.21,210900.0,65.8271,65.9345,65.3042,65.3329,210900.0
2013-03-19 12:00:00,91.2,91.47,91.13,91.44,187400.0,65.3257,65.5191,65.2756,65.4976,187400.0
2013-03-19 12:30:00,91.45,91.57,91.31,91.43,167900.0,65.5048,65.5907,65.4045,65.4904,167900.0
2013-03-19 13:00:00,91.41,91.56,91.11,91.25,240500.0,65.4761,65.5836,65.2612,65.3615,240500.0
2013-03-19 13:30:00,91.25,91.73,91.23,91.66,186100.0,65.3615,65.7053,65.3472,65.6552,186100.0
2013-03-19 14:00:00,91.65,91.91,91.43,91.9,247700.0,65.648,65.8343,65.4904,65.8271,247700.0
2013-03-19 14:30:00,91.92,92.24,91.87,91.97,333200.0,65.8414,66.0706,65.8056,65.8772,333200.0
2013-03-19 15:00:00,91.96,92.38,91.82,92.15,349900.0,65.8701,66.1709,65.7698,66.0062,349900.0
2013-03-19 15:30:00,92.14,92.52,91.99,92.39,653900.0,65.999,66.2712,65.8916,66.1781,653900.0
2013-03-20 09:30:00,92.92,94.36,92.88,94.35,449900.0,66.5577,67.5892,66.5291,67.582,449900.0
2013-03-20 10:00:00,94.31,94.89,94.25,94.77,408500.0,67.5534,67.9688,67.5104,67.8829,408500.0
2013-03-20 10:30:00,94.77,94.79,94.25,94.56,264200.0,67.8829,67.8972,67.5104,67.7324,264200.0
2013-03-20 11:00:00,94.56,94.67,94.34,94.64,214900.0,67.7324,67.8112,67.5749,67.7897,214900.0
2013-03-20 11:30:00,94.65,94.66,94.26,94.27,162800.0,67.7969,67.8041,67.5175,67.5247,162800.0
2013-03-20 12:00:00,94.28,94.34,94.04,94.34,161300.0,67.5319,67.5749,67.36,67.5749,161300.0
2013-03-20 12:30:00,94.32,94.35,94.18,94.3,150100.0,67.5605,67.582,67.4602,67.5462,150100.0
2013-03-20 13:00:00,94.3,94.35,94.27,94.33,123900.0,67.5462,67.582,67.5247,67.5677,123900.0
2013-03-20 13:30:00,94.32,94.47,94.31,94.38,187900.0,67.5605,67.668,67.5534,67.6035,187900.0
2013-03-20 14:00:00,94.39,94.55,94.19,94.43,256700.0,67.6107,67.7253,67.4674,67.6393,256700.0
2013-03-20 14:30:00,94.42,94.44,94.06,94.08,149900.0,67.6322,67.6465,67.3743,67.3886,149900.0
2013-03-20 15:00:00,94.07,94.09,93.94,94.0,317500.0,67.3815,67.3958,67.2883,67.3313,317500.0
2013-03-20 15:30:00,93.99,94.35,93.87,94.09,785700.0,67.3242,67.582,67.2382,67.3958,785700.0
2013-03-21 09:30:00,93.65,93.95,93.47,93.84,219300.0,67.0806,67.2955,66.9517,67.2167,219300.0
2013-03-21 10:00:00,93.87,94.13,93.76,94.11,291000.0,67.2382,67.4244,67.1594,67.4101,291000.0
2013-03-21 10:30:00,94.11,94.14,93.95,94.13,254100.0,67.4101,67.4316,67.2955,67.4244,254100.0
2013-03-21 11:00:00,94.13,94.13,93.92,93.94,158800.0,67.4244,67.4244,67.274,67.2883,158800.0
2013-03-21 11:30:00,93.95,94.04,93.79,93.81,86100.0,67.2955,67.36,67.1809,67.1952,86100.0
2013-03-21 12:00:00,93.8,94.0,93.77,93.93,191300.0,67.1881,67.3313,67.1666,67.2812,191300.0
2013-03-21 12:30:00,93.93,94.08,93.89,94.01,102300.0,67.2812,67.3886,67.2525,67.3385,102300.0
2013-03-21 13:00:00,94.01,94.2,93.99,94.06,176200.0,67.3385,67.4746,67.3242,67.3743,176200.0
2013-03-21 13:30:00,94.06,94.06,93.88,93.98,180100.0,67.3743,67.3743,67.2454,67.317,180100.0
2013-03-21 14:00:00,93.97,94.11,93.7,93.99,301700.0,67.3098,67.4101,67.1164,67.3242,301700.0
2013-03-21 14:30:00,93.99,93.99,93.84,93.91,159500.0,67.3242,67.3242,67.2167,67.2668,159500.0
2013-03-21 15:00:00,93.91,94.08,93.9,94.06,312100.0,67.2668,67.3886,67.2597,67.3743,312100.0
2013-03-21 15:30:00,94.06,94.31,94.05,94.31,866800.0,67.3743,67.5534,67.3671,67.5534,866800.0
2013-03-22 09:30:00,94.6,94.82,94.1,94.51,392200.0,67.7611,67.9187,67.4029,67.6966,392200.0
2013-03-22 10:00:00,94.51,95.25,94.51,95.22,347700.0,67.6966,68.2267,67.6966,68.2052,347700.0
2013-03-22 10:30:00,95.24,95.71,95.01,95.65,314800.0,68.2195,68.5562,68.0548,68.5132,314800.0
2013-03-22 11:00:00,95.64,95.84,95.3,95.83,275900.0,68.506,68.6493,68.2625,68.6421,275900.0
2013-03-22 11:30:00,95.83,96.06,95.63,95.64,286700.0,68.6421,68.8069,68.4989,68.506,286700.0
2013-03-22 12:00:00,95.64,96.01,95.64,95.99,225900.0,68.506,68.7711,68.506,68.7567,225900.0
2013-03-22 12:30:00,95.99,96.11,95.86,96.02,159500.0,68.7567,68.8427,68.6636,68.7782,159500.0
2013-03-22 13:00:00,96.03,96.24,96.02,96.16,152100.0,68.7854,68.9358,68.7782,68.8785,152100.0
2013-03-22 13:30:00,96.15,96.24,96.05,96.11,116500.0,68.8713,68.9358,68.7997,68.8427,116500.0
2013-03-22 14:00:00,96.12,96.25,96.07,96.2,154700.0,68.8499,68.943,68.814,68.9072,154700.0
2013-03-22 14:30:00,96.2,96.34,96.13,96.34,204400.0,68.9072,69.0074,68.857,69.0074,204400.0
2013-03-22 15:00:00,96.35,96.53,96.32,96.41,348200.0,69.0146,69.1435,68.9931,69.0576,348200.0
2013-03-22 15:30:00,96.41,96.6,96.23,96.58,646500.0,69.0576,69.1937,68.9286,69.1793,646500.0
2013-03-25 09:30:00,96.92,97.39,96.58,97.37,341900.0,69.4229,69.7595,69.1793,69.7452,341900.0
2013-03-25 10:00:00,97.38,97.52,97.04,97.11,310400.0,69.7524,69.8527,69.5088,69.559,310400.0
2013-03-25 10:30:00,97.11,97.27,97.08,97.11,503200.0,69.559,69.6736,69.5375,69.559,503200.0
2013-03-25 11:00:00,97.1,97.28,96.86,96.92,352000.0,69.5518,69.6807,69.3799,69.4229,352000.0
2013-03-25 11:30:00,96.92,97.21,96.85,97.07,206900.0,69.4229,69.6306,69.3727,69.5303,206900.0
2013-03-25 12:00:00,97.06,97.16,96.84,96.86,230300.0,69.5232,69.5948,69.3656,69.3799,230300.0
2013-03-25 12:30:00,96.84,96.98,96.53,96.53,196400.0,69.3656,69.4659,69.1435,69.1435,196400.0
2013-03-25 13:00:00,96.53,96.54,96.01,96.44,359800.0,69.1435,69.1507,68.7711,69.0791,359800.0
2013-03-25 13:30:00,96.44,97.14,96.41,97.0,267600.0,69.0791,69.5805,69.0576,69.4802,267600.0
2013-03-25 14:00:00,96.99,97.12,96.9,96.97,174100.0,69.473,69.5661,69.4086,69.4587,174100.0
2013-03-25 14:30:00,96.97,97.07,96.88,97.05,203800.0,69.4587,69.5303,69.3942,69.516,203800.0
2013-03-25 15:00:00,97.04,97.04,96.77,96.85,276000.0,69.5088,69.5088,69.3154,69.3727,276000.0
2013-03-25 15:30:00,96.85,96.94,96.61,96.81,614200.0,69.3727,69.4372,69.2008,69.3441,614200.0
2013-03-26 09:30:00,97.33,97.85,97.07,97.46,245300.0,69.7166,70.089,69.5303,69.8097,245300.0
2013-03-26 10:00:00,97.5,97.7,97.32,97.41,169900.0,69.8383,69.9816,69.7094,69.7739,169900.0
2013-03-26 10:30:00,97.43,97.59,97.17,97.47,171300.0,69.7882,69.9028,69.602,69.8168,171300.0
2013-03-26 11:00:00,97.48,97.66,97.4,97.55,131100.0,69.824,69.9529,69.7667,69.8741,131100.0
2013-03-26 11:30:00,97.55,98.03,97.55,97.88,241500.0,69.8741,70.218,69.8741,70.1105,241500.0
2013-03-26 12:00:00,97.87,98.1,97.81,97.95,332100.0,70.1034,70.2681,70.0604,70.1607,332100.0
2013-03-26 12:30:00,97.95,98.02,97.79,97.92,118600.0,70.1607,70.2108,70.0461,70.1392,118600.0
2013-03-26 13:00:00,97.94,98.12,97.91,98.11,135500.0,70.1535,70.2824,70.132,70.2753,135500.0
2013-03-26 13:30:00,98.12,98.42,98.05,98.39,149200.0,70.2824,70.4973,70.2323,70.4758,149200.0
2013-03-26 14:00:00,98.39,98.5,98.31,98.42,137000.0,70.4758,70.5546,70.4185,70.4973,137000.0
2013-03-26 14:30:00,98.42,98.44,98.12,98.26,142800.0,70.4973,70.5116,70.2824,70.3827,142800.0
2013-03-26 15:00:00,98.25,98.4,98.11,98.37,279600.0,70.3755,70.483,70.2753,70.4615,279600.0
2013-03-26 15:30:00,98.37,98.76,98.36,98.66,544100.0,70.4615,70.7409,70.4543,70.6692,544100.0
2013-03-27 09:30:00,98.06,98.92,98.02,98.72,332700.0,70.2395,70.8555,70.2108,70.7122,332700.0
2013-03-27 10:00:00,98.71,99.17,98.57,99.1,221300.0,70.705,71.0345,70.6048,70.9844,221300.0
2013-03-27 10:30:00,99.1,99.71,99.06,99.39,300700.0,70.9844,71.4213,70.9557,71.1921,300700.0
2013-03-27 11:00:00,99.36,99.56,99.2,99.48,158700.0,71.1706,71.3139,71.056,71.2566,158700.0
2013-03-27 11:30:00,99.47,99.78,99.47,99.6,166700.0,71.2494,71.4715,71.2494,71.3425,166700.0
2013-03-27 12:00:00,99.61,99.68,99.52,99.61,106100.0,71.3497,71.3998,71.2852,71.3497,106100.0
2013-03-27 12:30:00,99.62,99.78,99.58,99.58,155600.0,71.3569,71.4715,71.3282,71.3282,155600.0
2013-03-27 13:00:00,99.57,99.59,99.28,99.3,100800.0,71.3211,71.3354,71.1133,71.1277,100800.0
2013-03-27 13:30:00,99.31,99.4,99.19,99.35,157700.0,71.1348,71.1993,71.0489,71.1635,157700.0
2013-03-27 14:00:00,99.36,99.6,99.3,99.6,388200.0,71.1706,71.3425,71.1277,71.3425,388200.0
2013-03-27 14:30:00,99.59,99.67,99.49,99.67,101800.0,71.3354,71.3927,71.2637,71.3927,101800.0
2013-03-27 15:00:00,99.66,99.94,99.58,99.91,209200.0,71.3855,71.5861,71.3282,71.5646,209200.0
2013-03-27 15:30:00,99.92,100.32,99.88,100.15,723800.0,71.5718,71.8583,71.5431,71.7365,723800.0
2013-03-28 09:30:00,99.84,100.85,99.79,100.77,492500.0,71.5145,72.2379,71.4786,72.1806,492500.0
2013-03-28 10:00:00,100.78,101.0,100.56,100.75,385600.0,72.1878,72.3453,72.0302,72.1663,385600.0
2013-03-28 10:30:00,100.76,101.12,100.75,100.99,307400.0,72.1734,72.4313,72.1663,72.3382,307400.0
2013-03-28 11:00:00,100.97,101.43,100.97,101.33,247500.0,72.3239,72.6534,72.3239,72.5817,247500.0
2013-03-28 11:30:00,101.33,101.54,101.13,101.44,230300.0,72.5817,72.7321,72.4385,72.6605,230300.0
2013-03-28 12:00:00,101.42,101.63,101.42,101.51,253500.0,72.6462,72.7966,72.6462,72.7107,253500.0
2013-03-28 12:30:00,101.51,101.98,100.02,101.96,260100.0,72.7107,73.0473,71.6434,73.033,260100.0
2013-03-28 13:00:00,101.97,102.2,101.89,102.13,288000.0,73.0402,73.2049,72.9828,73.1548,288000.0
2013-03-28 13:30:00,102.12,102.16,101.93,102.09,226900.0,73.1476,73.1762,73.0115,73.1261,226900.0
2013-03-28 14:00:00,102.1,102.16,101.92,102.11,204500.0,73.1333,73.1762,73.0043,73.1404,204500.0
2013-03-28 14:30:00,102.11,102.34,102.0,102.3,269800.0,73.1404,73.3052,73.0616,73.2765,269800.0
2013-03-28 15:00:00,102.29,102.52,102.05,102.49,444900.0,73.2694,73.4341,73.0975,73.4126,444900.0
2013-03-28 15:30:00,102.49,102.62,102.38,102.5,830200.0,73.4126,73.5057,73.3338,73.4198,830200.0
2013-04-01 09:30:00,102.48,103.9,102.22,103.86,481200.0,73.4055,74.4226,73.2192,74.3939,481200.0
2013-04-01 10:00:00,103.88,103.9,103.14,103.35,309100.0,74.4083,74.4226,73.8782,74.0286,309100.0
2013-04-01 10:30:00,103.34,103.36,102.72,102.75,175400.0,74.0215,74.0358,73.5774,73.5989,175400.0
2013-04-01 11:00:00,102.75,102.88,102.52,102.67,163100.0,73.5989,73.692,73.4341,73.5416,163100.0
2013-04-01 11:30:00,102.64,103.38,102.62,103.3,263800.0,73.5201,74.0501,73.5057,73.9928,263800.0
2013-04-01 12:00:00,103.3,103.3,102.8,103.17,144700.0,73.9928,73.9928,73.6347,73.8997,144700.0
2013-04-01 12:30:00,103.18,103.18,102.72,102.83,146500.0,73.9069,73.9069,73.5774,73.6562,146500.0
2013-04-01 13:00:00,102.82,102.91,102.55,102.79,107600.0,73.649,73.7135,73.4556,73.6275,107600.0
2013-04-01 13:30:00,102.79,102.88,102.59,102.65,139800.0,73.6275,73.692,73.4843,73.5272,139800.0
2013-04-01 14:00:00,102.65,102.71,102.16,102.23,332000.0,73.5272,73.5702,73.1762,73.2264,332000.0
2013-04-01 14:30:00,102.23,102.37,101.93,102.16,283100.0,73.2264,73.3267,73.0115,73.1762,283100.0
2013-04-01 15:00:00,102.17,102.25,101.75,101.84,364300.0,73.1834,73.2407,72.8826,72.947,364300.0
2013-04-01 15:30:00,101.85,102.35,101.7,102.3,845100.0,72.9542,73.3123,72.8468,73.2765,845100.0
2013-04-02 09:30:00,102.64,103.92,102.39,103.79,323700.0,73.5201,74.4369,73.341,74.3438,323700.0
2013-04-02 10:00:00,103.78,104.44,103.71,104.22,358300.0,74.3366,74.8094,74.2865,74.6518,358300.0
2013-04-02 10:30:00,104.21,104.48,104.07,104.38,238400.0,74.6446,74.838,74.5444,74.7664,238400.0
2013-04-02 11:00:00,104.38,105.07,104.32,105.05,309000.0,74.7664,75.2607,74.7234,75.2463,309000.0
2013-04-02 11:30:00,105.03,105.82,105.03,105.61,375000.0,75.232,75.7979,75.232,75.6474,375000.0
2013-04-02 12:00:00,105.62,105.99,105.57,105.77,278900.0,75.6546,75.9196,75.6188,75.7621,278900.0
2013-04-02 12:30:00,105.78,105.86,105.66,105.73,169800.0,75.7692,75.8265,75.6833,75.7334,169800.0
2013-04-02 13:00:00,105.72,106.17,105.58,106.11,451100.0,75.7262,76.0486,75.626,76.0056,451100.0
2013-04-02 13:30:00,106.11,106.59,106.1,106.39,591500.0,76.0056,76.3494,75.9984,76.2062,591500.0
2013-04-02 14:00:00,106.38,106.61,106.19,106.27,295000.0,76.199,76.3637,76.0629,76.1202,295000.0
2013-04-02 14:30:00,106.27,106.38,106.0,106.2,193200.0,76.1202,76.199,75.9268,76.0701,193200.0
2013-04-02 15:00:00,106.19,106.2,105.85,105.99,258000.0,76.0629,76.0701,75.8194,75.9196,258000.0
2013-04-02 15:30:00,106.0,106.42,105.75,106.4,678700.0,75.9268,76.2276,75.7477,76.2133,678700.0
2013-04-03 09:30:00,106.7,106.79,104.53,104.87,835400.0,76.4282,76.4927,74.8739,75.1174,835400.0
2013-04-03 10:00:00,104.83,105.9,104.82,105.53,947300.0,75.0887,75.8552,75.0816,75.5901,947300.0
2013-04-03 10:30:00,105.52,105.57,105.17,105.33,310100.0,75.583,75.6188,75.3323,75.4469,310100.0
2013-04-03 11:00:00,105.33,105.35,104.68,104.79,376600.0,75.4469,75.4612,74.9813,75.0601,376600.0
2013-04-03 11:30:00,104.76,105.14,104.65,105.03,240300.0,75.0386,75.3108,74.9598,75.232,240300.0
2013-04-03 12:00:00,105.04,105.04,104.57,104.58,175400.0,75.2392,75.2392,74.9025,74.9097,175400.0
2013-04-03 12:30:00,104.59,104.72,104.28,104.66,275700.0,74.9168,75.0099,74.6948,74.967,275700.0
2013-04-03 13:00:00,104.67,104.9,104.57,104.8,81400.0,74.9741,75.1389,74.9025,75.0673,81400.0
2013-04-03 13:30:00,104.82,104.82,103.98,103.98,252900.0,75.0816,75.0816,74.4799,74.4799,252900.0
2013-04-03 14:00:00,103.98,104.39,103.93,104.25,210900.0,74.4799,74.7736,74.4441,74.6733,210900.0
2013-04-03 14:30:00,104.25,104.59,104.17,104.59,179500.0,74.6733,74.9168,74.616,74.9168,179500.0
2013-04-03 15:00:00,104.61,105.31,104.55,105.24,292300.0,74.9312,75.4326,74.8882,75.3824,292300.0
2013-04-03 15:30:00,105.24,105.25,104.54,104.81,691800.0,75.3824,75.3896,74.881,75.0744,691800.0
2013-04-04 09:30:00,105.19,106.05,105.02,105.73,315800.0,75.3466,75.9626,75.2248,75.7334,315800.0
2013-04-04 10:00:00,105.75,106.54,105.23,105.25,263700.0,75.7477,76.3136,75.3753,75.3896,263700.0
2013-04-04 10:30:00,105.25,105.8,105.07,105.34,199600.0,75.3896,75.7835,75.2607,75.454,199600.0
2013-04-04 11:00:00,105.37,105.79,105.37,105.65,237300.0,75.4755,75.7764,75.4755,75.6761,237300.0
2013-04-04 11:30:00,105.64,105.75,105.41,105.48,130600.0,75.6689,75.7477,75.5042,75.5543,130600.0
2013-04-04 12:00:00,105.44,105.44,104.74,104.98,196000.0,75.5257,75.5257,75.0243,75.1962,196000.0
2013-04-04 12:30:00,104.95,105.29,104.93,105.09,64400.0,75.1747,75.4182,75.1604,75.275,64400.0
2013-04-04 13:00:00,105.07,105.24,105.0,105.22,78500.0,75.2607,75.3824,75.2105,75.3681,78500.0
2013-04-04 13:30:00,105.22,105.42,105.14,105.27,133100.0,75.3681,75.5114,75.3108,75.4039,133100.0
2013-04-04 14:00:00,105.28,105.61,105.27,105.55,97000.0,75.4111,75.6474,75.4039,75.6045,97000.0
2013-04-04 14:30:00,105.54,105.61,105.41,105.48,102600.0,75.5973,75.6474,75.5042,75.5543,102600.0
2013-04-04 15:00:00,105.48,105.55,105.05,105.28,179000.0,75.5543,75.6045,75.2463,75.4111,179000.0
2013-04-04 15:30:00,105.29,106.04,105.21,105.89,519500.0,75.4182,75.9555,75.3609,75.848,519500.0
2013-04-05 09:30:00,104.23,104.62,103.81,104.06,780900.0,74.659,74.9383,74.3581,74.5372,780900.0
2013-04-05 10:00:00,104.0,104.02,103.47,103.78,425100.0,74.4942,74.5085,74.1146,74.3366,425100.0
2013-04-05 10:30:00,103.78,104.19,103.51,103.96,286500.0,74.3366,74.6303,74.1432,74.4656,286500.0
2013-04-05 11:00:00,103.96,104.08,103.62,103.86,201400.0,74.4656,74.5515,74.222,74.3939,201400.0
2013-04-05 11:30:00,103.84,103.89,103.51,103.54,165300.0,74.3796,74.4154,74.1432,74.1647,165300.0
2013-04-05 12:00:00,103.53,103.68,103.49,103.53,132400.0,74.1576,74.265,74.1289,74.1576,132400.0
2013-04-05 12:30:00,103.52,103.92,103.47,103.79,131200.0,74.1504,74.4369,74.1146,74.3438,131200.0
2013-04-05 13:00:00,103.8,104.19,103.72,104.09,146100.0,74.351,74.6303,74.2937,74.5587,146100.0
2013-04-05 13:30:00,104.09,104.15,103.87,103.94,156800.0,74.5587,74.6017,74.4011,74.4512,156800.0
2013-04-05 14:00:00,103.93,104.02,103.81,103.92,131700.0,74.4441,74.5085,74.3581,74.4369,131700.0
2013-04-05 14:30:00,103.92,104.03,103.66,103.7,154400.0,74.4369,74.5157,74.2507,74.2793,154400.0
2013-04-05 15:00:00,103.7,103.72,103.53,103.6,237500.0,74.2793,74.2937,74.1576,74.2077,237500.0
2013-04-05 15:30:00,103.61,104.26,103.5,104.02,717100.0,74.2149,74.6805,74.1361,74.5085,717100.0
2013-04-08 09:30:00,104.09,104.16,103.02,103.46,699900.0,74.5587,74.6088,73.7923,74.1074,699900.0
2013-04-08 10:00:00,103.46,104.0,103.46,103.98,244400.0,74.1074,74.4942,74.1074,74.4799,244400.0
2013-04-08 10:30:00,103.98,104.73,103.96,104.52,229900.0,74.4799,75.0171,74.4656,74.8667,229900.0
2013-04-08 11:00:00,104.52,104.81,104.39,104.64,169100.0,74.8667,75.0744,74.7736,74.9526,169100.0
2013-04-08 11:30:00,104.65,104.69,104.24,104.25,124500.0,74.9598,74.9885,74.6661,74.6733,124500.0
2013-04-08 12:00:00,104.25,104.31,103.89,103.98,157100.0,74.6733,74.7163,74.4154,74.4799,157100.0
2013-04-08 12:30:00,103.99,104.16,103.98,104.02,69600.0,74.4871,74.6088,74.4799,74.5085,69600.0
2013-04-08 13:00:00,104.05,104.2,104.02,104.16,64100.0,74.53,74.6375,74.5085,74.6088,64100.0
2013-04-08 13:30:00,104.16,104.66,103.99,104.66,97200.0,74.6088,74.967,74.4871,74.967,97200.0
2013-04-08 14:00:00,104.65,104.88,104.58,104.86,173100.0,74.9598,75.1246,74.9097,75.1102,173100.0
2013-04-08 14:30:00,104.85,104.93,104.55,104.59,109300.0,75.1031,75.1604,74.8882,74.9168,109300.0
2013-04-08 15:00:00,104.59,104.79,104.54,104.76,187700.0,74.9168,75.0601,74.881,75.0386,187700.0
2013-04-08 15:30:00,104.77,105.14,104.68,105.1,477900.0,75.0458,75.3108,74.9813,75.2821,477900.0
2013-04-09 09:30:00,105.48,105.48,104.31,104.35,254900.0,75.5543,75.5543,74.7163,74.7449,254900.0
2013-04-09 10:00:00,104.33,104.95,104.31,104.63,251700.0,74.7306,75.1747,74.7163,74.9455,251700.0
2013-04-09 10:30:00,104.66,104.69,103.86,104.03,198500.0,74.967,74.9885,74.3939,74.5157,198500.0
2013-04-09 11:00:00,104.08,104.39,103.78,104.39,222400.0,74.5515,74.7736,74.3366,74.7736,222400.0
2013-04-09 11:30:00,104.36,104.48,103.84,103.96,138700.0,74.7521,74.838,74.3796,74.4656,138700.0
2013-04-09 12:00:00,103.97,104.21,103.93,104.03,161600.0,74.4727,74.6446,74.4441,74.5157,161600.0
2013-04-09 12:30:00,104.03,104.34,104.0,104.2,111900.0,74.5157,74.7378,74.4942,74.6375,111900.0
2013-04-09 13:00:00,104.2,104.85,104.14,104.85,200400.0,74.6375,75.1031,74.5945,75.1031,200400.0
2013-04-09 13:30:00,104.85,104.99,104.65,104.75,159100.0,75.1031,75.2033,74.9598,75.0314,159100.0
2013-04-09 14:00:00,104.75,104.82,104.63,104.78,158400.0,75.0314,75.0816,74.9455,75.0529,158400.0
2013-04-09 14:30:00,104.74,104.91,104.63,104.67,123800.0,75.0243,75.146,74.9455,74.9741,123800.0
2013-04-09 15:00:00,104.69,104.84,104.57,104.79,135600.0,74.9885,75.0959,74.9025,75.0601,135600.0
2013-04-09 15:30:00,104.79,104.81,104.14,104.34,493500.0,75.0601,75.0744,74.5945,74.7378,493500.0
2013-04-10 09:30:00,104.53,105.58,104.5,105.45,460600.0,74.8739,75.626,74.8524,75.5328,460600.0
2013-04-10 10:00:00,105.47,106.24,105.31,106.15,463400.0,75.5472,76.0987,75.4326,76.0342,463400.0
2013-04-10 10:30:00,106.2,106.86,106.16,106.75,345100.0,76.0701,76.5428,76.0414,76.464,345100.0
2013-04-10 11:00:00,106.75,106.92,106.46,106.81,348400.0,76.464,76.5858,76.2563,76.507,348400.0
2013-04-10 11:30:00,106.79,107.37,106.56,107.23,222700.0,76.4927,76.9081,76.3279,76.8078,222700.0
2013-04-10 12:00:00,107.22,107.87,106.99,107.44,264800.0,76.8007,77.2663,76.6359,76.9583,264800.0
2013-04-10 12:30:00,107.44,108.0,107.44,107.89,206200.0,76.9583,77.3594,76.9583,77.2806,206200.0
2013-04-10 13:00:00,107.88,108.13,107.76,107.97,182500.0,77.2734,77.4525,77.1875,77.3379,182500.0
2013-04-10 13:30:00,107.97,108.07,107.53,107.63,257500.0,77.3379,77.4095,77.0227,77.0944,257500.0
2013-04-10 14:00:00,107.64,107.7,107.0,107.14,190300.0,77.1015,77.1445,76.6431,76.7434,190300.0
2013-04-10 14:30:00,107.14,107.45,107.05,107.45,220400.0,76.7434,76.9654,76.6789,76.9654,220400.0
2013-04-10 15:00:00,107.45,107.85,107.26,107.78,226800.0,76.9654,77.2519,76.8293,77.2018,226800.0
2013-04-10 15:30:00,107.79,108.27,107.65,108.26,793400.0,77.209,77.5528,77.1087,77.5456,793400.0
2013-04-11 09:30:00,108.59,109.36,108.1,108.1,561500.0,77.782,78.3335,77.431,77.431,561500.0
2013-04-11 10:00:00,108.11,108.88,108.07,108.54,455700.0,77.4382,77.9897,77.4095,77.7462,455700.0
2013-04-11 10:30:00,108.58,108.6,107.62,108.22,426900.0,77.7748,77.7892,77.0872,77.517,426900.0
2013-04-11 11:00:00,108.22,108.55,108.02,108.36,368000.0,77.517,77.7533,77.3737,77.6172,368000.0
2013-04-11 11:30:00,108.36,108.44,108.18,108.25,298500.0,77.6172,77.6746,77.4883,77.5385,298500.0
2013-04-11 12:00:00,108.27,108.38,108.16,108.3,169800.0,77.5528,77.6316,77.474,77.5743,169800.0
2013-04-11 12:30:00,108.33,108.63,108.28,108.34,228700.0,77.5958,77.8106,77.5599,77.6029,228700.0
2013-04-11 13:00:00,108.37,108.55,108.28,108.31,183700.0,77.6244,77.7533,77.5599,77.5814,183700.0
2013-04-11 13:30:00,108.29,108.48,107.94,108.0,148200.0,77.5671,77.7032,77.3164,77.3594,148200.0
2013-04-11 14:00:00,108.0,108.07,107.67,107.96,218400.0,77.3594,77.4095,77.123,77.3307,218400.0
2013-04-11 14:30:00,107.96,108.16,107.77,108.07,181600.0,77.3307,77.474,77.1946,77.4095,181600.0
2013-04-11 15:00:00,108.07,108.27,107.8,107.97,234000.0,77.4095,77.5528,77.2161,77.3379,234000.0
2013-04-11 15:30:00,107.97,108.28,107.75,108.22,506400.0,77.3379,77.5599,77.1803,77.517,506400.0
2013-04-12 09:30:00,108.4,109.9,108.17,109.56,580400.0,77.6459,78.7203,77.4812,78.4768,580400.0
2013-04-12 10:00:00,109.58,109.96,109.46,109.81,315900.0,78.4911,78.7633,78.4052,78.6559,315900.0
2013-04-12 10:30:00,109.79,109.92,108.88,109.09,389100.0,78.6415,78.7347,77.9897,78.1401,389100.0
2013-04-12 11:00:00,109.09,110.27,109.07,110.08,549900.0,78.1401,78.9854,78.1258,78.8493,549900.0
2013-04-12 11:30:00,110.12,110.55,109.98,110.38,300300.0,78.8779,79.1859,78.7776,79.0642,300300.0
2013-04-12 12:00:00,110.38,110.9,110.2,110.74,239000.0,79.0642,79.4366,78.9352,79.322,239000.0
2013-04-12 12:30:00,110.71,111.74,110.64,111.55,383400.0,79.3005,80.0383,79.2504,79.9022,383400.0
2013-04-12 13:00:00,111.56,112.1,111.43,111.57,491600.0,79.9094,80.2962,79.8163,79.9165,491600.0
2013-04-12 13:30:00,111.56,111.69,111.3,111.45,259400.0,79.9094,80.0025,79.7231,79.8306,259400.0
2013-04-12 14:00:00,111.48,111.65,111.17,111.17,226500.0,79.8521,79.9738,79.63,79.63,226500.0
2013-04-12 14:30:00,111.16,111.42,111.01,111.07,302600.0,79.6229,79.8091,79.5154,79.5584,302600.0
2013-04-12 15:00:00,111.05,111.67,111.03,111.66,230700.0,79.5441,79.9882,79.5297,79.981,230700.0
2013-04-12 15:30:00,111.66,111.95,111.54,111.57,737400.0,79.981,80.1887,79.8951,79.9165,737400.0
2013-04-15 09:30:00,111.31,111.44,110.26,110.58,378300.0,79.7303,79.8234,78.9782,79.2074,378300.0
2013-04-15 10:00:00,110.59,110.76,110.22,110.55,234400.0,79.2146,79.3363,78.9495,79.1859,234400.0
2013-04-15 10:30:00,110.55,111.34,110.47,111.31,301900.0,79.1859,79.7518,79.1286,79.7303,301900.0
2013-04-15 11:00:00,111.33,111.33,110.65,110.76,248500.0,79.7446,79.7446,79.2576,79.3363,248500.0
2013-04-15 11:30:00,110.76,110.77,109.6,109.72,301600.0,79.3363,79.3435,78.5054,78.5914,301600.0
2013-04-15 12:00:00,109.73,110.1,109.39,110.01,246800.0,78.5986,78.8636,78.355,78.7991,246800.0
2013-04-15 12:30:00,109.98,109.98,109.32,109.67,190800.0,78.7776,78.7776,78.3049,78.5556,190800.0
2013-04-15 13:00:00,109.65,109.81,109.54,109.68,116700.0,78.5413,78.6559,78.4625,78.5628,116700.0
2013-04-15 13:30:00,109.66,109.67,109.26,109.34,130800.0,78.5484,78.5556,78.2619,78.3192,130800.0
2013-04-15 14:00:00,109.33,109.35,108.82,108.96,258700.0,78.312,78.3264,77.9467,78.047,258700.0
2013-04-15 14:30:00,108.96,109.44,108.78,108.8,172700.0,78.047,78.3908,77.9181,77.9324,172700.0
2013-04-15 15:00:00,108.8,109.08,108.4,108.84,389500.0,77.9324,78.133,77.6459,77.9611,389500.0
2013-04-15 15:30:00,108.84,109.11,108.2,108.49,752600.0,77.9611,78.1545,77.5026,77.7104,752600.0
2013-04-16 09:30:00,109.41,109.78,108.71,109.51,508100.0,78.3694,78.6344,77.8679,78.441,508100.0
2013-04-16 10:00:00,109.51,109.7,109.24,109.54,275400.0,78.441,78.5771,78.2476,78.4625,275400.0
2013-04-16 10:30:00,109.54,109.7,108.98,109.59,227100.0,78.4625,78.5771,78.0613,78.4983,227100.0
2013-04-16 11:00:00,109.63,110.11,109.35,109.6,324500.0,78.5269,78.8708,78.3264,78.5054,324500.0
2013-04-16 11:30:00,109.61,109.85,109.53,109.85,224000.0,78.5126,78.6845,78.4553,78.6845,224000.0
2013-04-16 12:00:00,109.85,110.34,109.84,110.15,452200.0,78.6845,79.0355,78.6774,78.8994,452200.0
2013-04-16 12:30:00,110.15,110.57,110.07,110.54,216000.0,78.8994,79.2002,78.8421,79.1788,216000.0
2013-04-16 13:00:00,110.54,110.54,110.25,110.33,155400.0,79.1788,79.1788,78.971,79.0283,155400.0
2013-04-16 13:30:00,110.31,110.37,110.17,110.32,184100.0,79.014,79.057,78.9137,79.0212,184100.0
2013-04-16 14:00:00,110.31,110.42,110.21,110.37,272600.0,79.014,79.0928,78.9424,79.057,272600.0
2013-04-16 14:30:00,110.37,110.77,110.22,110.25,323200.0,79.057,79.3435,78.9495,78.971,323200.0
2013-04-16 15:00:00,110.25,110.82,110.18,110.78,200700.0,78.971,79.3793,78.9209,79.3507,200700.0
2013-04-16 15:30:00,110.78,110.94,110.7,110.86,603900.0,79.3507,79.4653,79.2934,79.408,603900.0
2013-04-17 09:30:00,109.89,110.41,109.4,109.53,345700.0,78.7132,79.0856,78.3622,78.4553,345700.0
2013-04-17 10:00:00,109.53,109.71,108.45,108.69,383100.0,78.4553,78.5842,77.6817,77.8536,383100.0
2013-04-17 10:30:00,108.67,108.87,108.26,108.28,214700.0,77.8393,77.9826,77.5456,77.5599,214700.0
2013-04-17 11:00:00,108.3,108.59,107.65,108.57,271900.0,77.5743,77.782,77.1087,77.7677,271900.0
2013-04-17 11:30:00,108.54,108.68,108.33,108.59,175400.0,77.7462,77.8465,77.5958,77.782,175400.0
2013-04-17 12:00:00,108.61,108.81,108.28,108.32,179100.0,77.7963,77.9396,77.5599,77.5886,179100.0
2013-04-17 12:30:00,108.42,108.88,108.35,108.82,169600.0,77.6602,77.9897,77.6101,77.9467,169600.0
2013-04-17 13:00:00,108.82,109.44,108.78,109.2,158500.0,77.9467,78.3908,77.9181,78.2189,158500.0
2013-04-17 13:30:00,109.2,109.78,109.2,109.74,168200.0,78.2189,78.6344,78.2189,78.6057,168200.0
2013-04-17 14:00:00,109.72,109.8,109.37,109.45,236000.0,78.5914,78.6487,78.3407,78.398,236000.0
2013-04-17 14:30:00,109.47,109.54,108.64,109.18,191100.0,78.4123,78.4625,77.8178,78.2046,191100.0
2013-04-17 15:00:00,109.18,109.59,109.06,109.42,163500.0,78.2046,78.4983,78.1187,78.3765,163500.0
2013-04-17 15:30:00,109.42,109.79,109.09,109.42,422300.0,78.3765,78.6415,78.1401,78.3765,422300.0
2013-04-18 09:30:00,109.63,109.9,108.5,108.8,315900.0,78.5269,78.7203,77.7175,77.9324,315900.0
2013-04-18 10:00:00,108.78,108.86,107.96,108.84,318900.0,77.9181,77.9754,77.3307,77.9611,318900.0
2013-04-18 10:30:00,108.87,109.11,108.41,108.84,175900.0,77.9826,78.1545,77.6531,77.9611,175900.0
2013-04-18 11:00:00,108.87,108.9,108.18,108.31,211200.0,77.9826,78.004,77.4883,77.5814,211200.0
2013-04-18 11:30:00,108.34,108.62,107.89,108.1,221800.0,77.6029,77.8035,77.2806,77.431,221800.0
2013-04-18 12:00:00,108.09,108.15,107.86,107.95,187200.0,77.4238,77.4668,77.2591,77.3236,187200.0
2013-04-18 12:30:00,107.95,108.24,107.83,108.09,106800.0,77.3236,77.5313,77.2376,77.4238,106800.0
2013-04-18 13:00:00,108.12,108.35,108.01,108.09,80800.0,77.4453,77.6101,77.3665,77.4238,80800.0
2013-04-18 13:30:00,108.09,108.17,107.87,107.94,105400.0,77.4238,77.4812,77.2663,77.3164,105400.0
2013-04-18 14:00:00,107.93,107.96,106.84,106.97,313700.0,77.3092,77.3307,76.5285,76.6216,313700.0
2013-04-18 14:30:00,106.95,107.18,106.3,106.48,364800.0,76.6073,76.772,76.1417,76.2706,364800.0
2013-04-18 15:00:00,106.48,106.85,106.38,106.79,316800.0,76.2706,76.5356,76.199,76.4927,316800.0
2013-04-18 15:30:00,106.79,107.96,106.79,107.45,802700.0,76.4927,77.3307,76.4927,76.9654,802700.0
2013-04-19 09:30:00,107.17,109.71,107.17,109.19,1128800.0,76.7649,78.5842,76.7649,78.2118,1128800.0
2013-04-19 10:00:00,109.23,109.75,109.08,109.52,343300.0,78.2404,78.6129,78.133,78.4481,343300.0
2013-04-19 10:30:00,109.54,109.59,109.28,109.53,188000.0,78.4625,78.4983,78.2762,78.4553,188000.0
2013-04-19 11:00:00,109.54,110.06,109.37,110.0,208900.0,78.4625,78.8349,78.3407,78.792,208900.0
2013-04-19 11:30:00,110.0,110.16,109.63,109.78,146600.0,78.792,78.9066,78.5269,78.6344,146600.0
2013-04-19 12:00:00,109.79,109.94,109.63,109.9,129900.0,78.6415,78.749,78.5269,78.7203,129900.0
2013-04-19 12:30:00,109.91,110.31,109.81,110.15,579300.0,78.7275,79.014,78.6559,78.8994,579300.0
2013-04-19 13:00:00,110.15,110.24,109.89,110.24,239100.0,78.8994,78.9639,78.7132,78.9639,239100.0
2013-04-19 13:30:00,110.22,110.35,110.02,110.15,171600.0,78.9495,79.0427,78.8063,78.8994,171600.0
2013-04-19 14:00:00,110.15,110.49,110.01,110.4,225700.0,78.8994,79.1429,78.7991,79.0785,225700.0
2013-04-19 14:30:00,110.4,110.6,110.16,110.3,251100.0,79.0785,79.2217,78.9066,79.0069,251100.0
2013-04-19 15:00:00,110.3,110.65,110.09,110.65,219900.0,79.0069,79.2576,78.8564,79.2576,219900.0
2013-04-19 15:30:00,110.65,111.61,110.61,111.37,939500.0,79.2576,79.9452,79.2289,79.7733,939500.0
2013-04-22 09:30:00,112.01,112.49,110.83,112.39,486100.0,80.2317,80.5755,79.3865,80.5039,486100.0
2013-04-22 10:00:00,112.42,112.43,111.84,112.39,324200.0,80.5254,80.5325,80.1099,80.5039,324200.0
2013-04-22 10:30:00,112.43,112.82,112.18,112.35,307900.0,80.5325,80.8119,80.3535,80.4752,307900.0
2013-04-22 11:00:00,112.37,112.7,112.13,112.21,197600.0,80.4896,80.7259,80.3177,80.375,197600.0
2013-04-22 11:30:00,112.18,112.4,111.91,112.26,169100.0,80.3535,80.5111,80.1601,80.4108,169100.0
2013-04-22 12:00:00,112.27,112.72,112.19,112.4,173800.0,80.4179,80.7403,80.3606,80.5111,173800.0
2013-04-22 12:30:00,112.42,112.7,112.33,112.5,140700.0,80.5254,80.7259,80.4609,80.5827,140700.0
2013-04-22 13:00:00,112.51,112.73,112.42,112.71,185900.0,80.5899,80.7474,80.5254,80.7331,185900.0
2013-04-22 13:30:00,112.72,112.95,112.56,112.67,287600.0,80.7403,80.905,80.6257,80.7045,287600.0
2013-04-22 14:00:00,112.67,113.46,112.67,113.37,191600.0,80.7045,81.2703,80.7045,81.2059,191600.0
2013-04-22 14:30:00,113.35,113.36,113.04,113.1,204300.0,81.1915,81.1987,80.9695,81.0125,204300.0
2013-04-22 15:00:00,113.11,113.69,113.08,113.66,318000.0,81.0196,81.4351,80.9981,81.4136,318000.0
2013-04-22 15:30:00,113.65,113.97,113.14,113.35,670600.0,81.4064,81.6356,81.0411,81.1915,670600.0
2013-04-23 09:30:00,113.73,114.95,113.71,114.09,370000.0,81.4637,82.3376,81.4494,81.7216,370000.0
2013-04-23 10:00:00,114.08,114.25,113.41,113.6,329000.0,81.7144,81.8362,81.2345,81.3706,329000.0
2013-04-23 10:30:00,113.62,113.64,113.06,113.12,299100.0,81.3849,81.3993,80.9838,81.0268,299100.0
2013-04-23 11:00:00,113.15,113.23,112.5,112.66,370500.0,81.0483,81.1056,80.5827,80.6973,370500.0
2013-04-23 11:30:00,112.65,113.2,112.65,112.73,261700.0,80.6901,81.0841,80.6901,80.7474,261700.0
2013-04-23 12:00:00,112.75,112.84,112.55,112.76,169400.0,80.7618,80.8262,80.6185,80.7689,169400.0
2013-04-23 12:30:00,112.75,113.02,112.75,112.94,178500.0,80.7618,80.9552,80.7618,80.8979,178500.0
2013-04-23 13:00:00,112.96,113.49,112.0,113.03,340400.0,80.9122,81.2918,80.2245,80.9623,340400.0
2013-04-23 13:30:00,113.05,113.12,112.85,112.85,269900.0,80.9766,81.0268,80.8334,80.8334,269900.0
2013-04-23 14:00:00,112.85,112.87,112.21,112.21,203800.0,80.8334,80.8477,80.375,80.375,203800.0
2013-04-23 14:30:00,112.21,112.6,112.2,112.55,199300.0,80.375,80.6543,80.3678,80.6185,199300.0
2013-04-23 15:00:00,112.57,113.38,112.46,113.29,442400.0,80.6328,81.213,80.554,81.1486,442400.0
2013-04-23 15:30:00,113.28,113.36,112.69,112.76,593600.0,81.1414,81.1987,80.7188,80.7689,593600.0
2013-04-24 09:30:00,106.63,108.37,105.52,106.25,1636300.0,76.3781,77.6244,75.583,76.1059,1636300.0
2013-04-24 10:00:00,106.25,106.25,104.02,106.0,925700.0,76.1059,76.1059,74.5085,75.9268,925700.0
2013-04-24 10:30:00,106.01,106.39,105.55,105.64,466700.0,75.934,76.2062,75.6045,75.6689,466700.0
2013-04-24 11:00:00,105.7,106.09,105.12,106.04,345300.0,75.7119,75.9913,75.2965,75.9555,345300.0
2013-04-24 11:30:00,106.05,106.47,105.85,106.21,292300.0,75.9626,76.2635,75.8194,76.0772,292300.0
2013-04-24 12:00:00,106.25,106.59,106.06,106.52,177400.0,76.1059,76.3494,75.9698,76.2993,177400.0
2013-04-24 12:30:00,106.53,106.65,106.01,106.13,193500.0,76.3064,76.3924,75.934,76.0199,193500.0
2013-04-24 13:00:00,106.15,106.39,106.0,106.09,174900.0,76.0342,76.2062,75.9268,75.9913,174900.0
2013-04-24 13:30:00,106.1,106.1,105.73,105.73,190200.0,75.9984,75.9984,75.7334,75.7334,190200.0
2013-04-24 14:00:00,105.72,105.92,105.29,105.47,263200.0,75.7262,75.8695,75.4182,75.5472,263200.0
2013-04-24 14:30:00,105.47,105.68,105.02,105.3,319600.0,75.5472,75.6976,75.2248,75.4254,319600.0
2013-04-24 15:00:00,105.33,105.33,104.71,104.78,551100.0,75.4469,75.4469,75.0028,75.0529,551100.0
2013-04-24 15:30:00,104.78,105.22,104.52,104.92,1113800.0,75.0529,75.3681,74.8667,75.1532,1113800.0
2013-04-25 09:30:00,105.49,108.24,105.21,107.2,1241700.0,75.5615,77.5313,75.3609,76.7863,1241700.0
2013-04-25 10:00:00,107.22,109.24,106.97,109.16,690700.0,76.8007,78.2476,76.6216,78.1903,690700.0
2013-04-25 10:30:00,109.15,109.24,108.61,108.69,491800.0,78.1831,78.2476,77.7963,77.8536,491800.0
2013-04-25 11:00:00,108.67,108.83,107.7,108.01,378600.0,77.8393,77.9539,77.1445,77.3665,378600.0
2013-04-25 11:30:00,108.0,108.43,107.7,108.06,358900.0,77.3594,77.6674,77.1445,77.4024,358900.0
2013-04-25 12:00:00,108.06,108.19,107.85,107.92,328200.0,77.4024,77.4955,77.2519,77.3021,328200.0
2013-04-25 12:30:00,107.92,108.18,107.76,107.87,263600.0,77.3021,77.4883,77.1875,77.2663,263600.0
2013-04-25 13:00:00,107.88,108.02,107.81,107.98,423900.0,77.2734,77.3737,77.2233,77.3451,423900.0
2013-04-25 13:30:00,107.97,108.05,107.7,108.02,347800.0,77.3379,77.3952,77.1445,77.3737,347800.0
2013-04-25 14:00:00,108.02,108.04,107.83,107.97,204500.0,77.3737,77.388,77.2376,77.3379,204500.0
2013-04-25 14:30:00,107.98,108.17,107.91,108.11,382200.0,77.3451,77.4812,77.2949,77.4382,382200.0
2013-04-25 15:00:00,108.11,108.7,107.93,108.66,554600.0,77.4382,77.8608,77.3092,77.8321,554600.0
2013-04-25 15:30:00,108.63,108.96,108.38,108.67,1066900.0,77.8106,78.047,77.6316,77.8393,1066900.0
2013-04-26 09:30:00,109.04,109.69,108.69,109.41,366700.0,78.1043,78.5699,77.8536,78.3694,366700.0
2013-04-26 10:00:00,109.36,109.48,108.0,108.17,296800.0,78.3335,78.4195,77.3594,77.4812,296800.0
2013-04-26 10:30:00,108.2,108.25,107.66,108.0,242000.0,77.5026,77.5385,77.1158,77.3594,242000.0
2013-04-26 11:00:00,108.01,108.08,107.73,107.74,133600.0,77.3665,77.4167,77.166,77.1731,133600.0
2013-04-26 11:30:00,107.75,107.86,107.39,107.71,128700.0,77.1803,77.2591,76.9224,77.1517,128700.0
2013-04-26 12:00:00,107.69,107.86,107.31,107.34,119100.0,77.1373,77.2591,76.8651,76.8866,119100.0
2013-04-26 12:30:00,107.33,107.6,107.3,107.48,86700.0,76.8795,77.0729,76.858,76.9869,86700.0
2013-04-26 13:00:00,107.46,107.8,107.23,107.68,157100.0,76.9726,77.2161,76.8078,77.1302,157100.0
2013-04-26 13:30:00,107.65,107.65,107.32,107.33,83300.0,77.1087,77.1087,76.8723,76.8795,83300.0
2013-04-26 14:00:00,107.33,107.46,106.93,107.01,135600.0,76.8795,76.9726,76.593,76.6503,135600.0
2013-04-26 14:30:00,107.0,107.54,106.9,107.47,144700.0,76.6431,77.0299,76.5715,76.9797,144700.0
2013-04-26 15:00:00,107.47,108.43,107.44,108.39,273100.0,76.9797,77.6674,76.9583,77.6387,273100.0
2013-04-26 15:30:00,108.39,108.65,108.22,108.39,498100.0,77.6387,77.825,77.517,77.6387,498100.0
2013-04-29 09:30:00,108.38,108.38,107.56,107.74,414500.0,77.6316,77.6316,77.0442,77.1731,414500.0
2013-04-29 10:00:00,107.74,107.93,107.38,107.71,216600.0,77.1731,77.3092,76.9153,77.1517,216600.0
2013-04-29 10:30:00,107.73,107.81,107.42,107.44,150100.0,77.166,77.2233,76.9439,76.9583,150100.0
2013-04-29 11:00:00,107.47,107.48,107.04,107.23,153900.0,76.9797,76.9869,76.6717,76.8078,153900.0
2013-04-29 11:30:00,107.21,107.4,106.86,106.94,298000.0,76.7935,76.9296,76.5428,76.6001,298000.0
2013-04-29 12:00:00,106.96,107.51,106.96,107.33,253700.0,76.6144,77.0084,76.6144,76.8795,253700.0
2013-04-29 12:30:00,107.32,107.47,106.92,107.01,133200.0,76.8723,76.9797,76.5858,76.6503,133200.0
2013-04-29 13:00:00,107.01,107.26,106.85,107.1,182500.0,76.6503,76.8293,76.5356,76.7147,182500.0
2013-04-29 13:30:00,107.08,107.25,106.99,107.15,169800.0,76.7004,76.8222,76.6359,76.7505,169800.0
2013-04-29 14:00:00,107.15,107.3,106.67,106.72,217200.0,76.7505,76.858,76.4067,76.4425,217200.0
2013-04-29 14:30:00,106.69,106.78,106.44,106.48,290800.0,76.421,76.4855,76.242,76.2706,290800.0
2013-04-29 15:00:00,106.48,106.98,106.33,106.94,444800.0,76.2706,76.6288,76.1632,76.6001,444800.0
2013-04-29 15:30:00,106.93,107.2,106.62,106.67,892400.0,76.593,76.7863,76.3709,76.4067,892400.0
2013-04-30 09:30:00,106.66,106.66,105.16,105.26,580200.0,76.3996,76.3996,75.3251,75.3967,580200.0
2013-04-30 10:00:00,105.28,105.53,103.92,103.97,652400.0,75.4111,75.5901,74.4369,74.4727,652400.0
2013-04-30 10:30:00,104.03,104.69,103.91,104.05,630500.0,74.5157,74.9885,74.4298,74.53,630500.0
2013-04-30 11:00:00,104.05,104.54,103.85,104.48,323300.0,74.53,74.881,74.3868,74.838,323300.0
2013-04-30 11:30:00,104.44,104.82,104.37,104.64,137700.0,74.8094,75.0816,74.7592,74.9526,137700.0
2013-04-30 12:00:00,104.65,104.83,104.52,104.67,159800.0,74.9598,75.0887,74.8667,74.9741,159800.0
2013-04-30 12:30:00,104.67,104.67,104.41,104.47,172100.0,74.9741,74.9741,74.7879,74.8309,172100.0
2013-04-30 13:00:00,104.46,104.58,104.3,104.31,159900.0,74.8237,74.9097,74.7091,74.7163,159900.0
2013-04-30 13:30:00,104.32,104.57,104.27,104.4,168300.0,74.7234,74.9025,74.6876,74.7807,168300.0
2013-04-30 14:00:00,104.4,104.46,104.24,104.33,209800.0,74.7807,74.8237,74.6661,74.7306,209800.0
2013-04-30 14:30:00,104.33,104.41,104.14,104.19,261900.0,74.7306,74.7879,74.5945,74.6303,261900.0
2013-04-30 15:00:00,104.18,104.21,104.01,104.06,398000.0,74.6232,74.6446,74.5014,74.5372,398000.0
2013-04-30 15:30:00,104.06,104.4,103.92,104.19,821300.0,74.5372,74.7807,74.4369,74.6303,821300.0
2013-05-01 09:30:00,105.05,106.73,105.05,106.61,712700.0,75.2463,76.4497,75.2463,76.3637,712700.0
2013-05-01 10:00:00,106.62,106.88,105.53,105.57,757800.0,76.3709,76.5571,75.5901,75.6188,757800.0
2013-05-01 10:30:00,105.58,105.95,105.42,105.47,274000.0,75.626,75.891,75.5114,75.5472,274000.0
2013-05-01 11:00:00,105.5,105.91,105.21,105.25,273600.0,75.5687,75.8623,75.3609,75.3896,273600.0
2013-05-01 11:30:00,105.25,105.83,105.24,105.73,85400.0,75.3896,75.805,75.3824,75.7334,85400.0
2013-05-01 12:00:00,105.73,105.74,105.26,105.42,84500.0,75.7334,75.7406,75.3967,75.5114,84500.0
2013-05-01 12:30:00,105.44,105.53,105.18,105.19,109800.0,75.5257,75.5901,75.3394,75.3466,109800.0
2013-05-01 13:00:00,105.19,105.23,104.94,105.12,112300.0,75.3466,75.3753,75.1675,75.2965,112300.0
2013-05-01 13:30:00,105.13,105.35,104.75,104.91,179700.0,75.3036,75.4612,75.0314,75.146,179700.0
2013-05-01 14:00:00,104.89,105.25,104.84,105.0,133000.0,75.1317,75.3896,75.0959,75.2105,133000.0
2013-05-01 14:30:00,105.0,105.08,104.72,104.91,221500.0,75.2105,75.2678,75.0099,75.146,221500.0
2013-05-01 15:00:00,104.93,105.01,104.52,104.54,175800.0,75.1604,75.2177,74.8667,74.881,175800.0
2013-05-01 15:30:00,104.55,104.8,104.31,104.53,356100.0,74.8882,75.0673,74.7163,74.8739,356100.0
2013-05-02 09:30:00,105.02,105.59,104.4,105.24,396000.0,75.2248,75.6331,74.7807,75.3824,396000.0
2013-05-02 10:00:00,105.22,106.19,105.17,106.05,305400.0,75.3681,76.0629,75.3323,75.9626,305400.0
2013-05-02 10:30:00,106.05,106.46,106.0,106.36,180300.0,75.9626,76.2563,75.9268,76.1847,180300.0
2013-05-02 11:00:00,106.34,106.92,106.29,106.77,212100.0,76.1703,76.5858,76.1345,76.4783,212100.0
2013-05-02 11:30:00,106.77,106.9,106.53,106.59,185300.0,76.4783,76.5715,76.3064,76.3494,185300.0
2013-05-02 12:00:00,106.61,106.71,106.44,106.57,117600.0,76.3637,76.4354,76.242,76.3351,117600.0
2013-05-02 12:30:00,106.58,106.8,106.53,106.54,80900.0,76.3422,76.4998,76.3064,76.3136,80900.0
2013-05-02 13:00:00,106.56,106.72,106.5,106.55,129500.0,76.3279,76.4425,76.2849,76.3208,129500.0
2013-05-02 13:30:00,106.55,106.57,106.2,106.25,133000.0,76.3208,76.3351,76.0701,76.1059,133000.0
2013-05-02 14:00:00,106.25,106.35,105.81,105.87,161400.0,76.1059,76.1775,75.7907,75.8337,161400.0
2013-05-02 14:30:00,105.85,106.06,105.61,105.72,203900.0,75.8194,75.9698,75.6474,75.7262,203900.0
2013-05-02 15:00:00,105.72,105.96,105.65,105.8,182200.0,75.7262,75.8981,75.6761,75.7835,182200.0
2013-05-02 15:30:00,105.82,105.88,105.57,105.59,397600.0,75.7979,75.8408,75.6188,75.6331,397600.0
2013-05-03 09:30:00,106.21,107.44,106.17,107.33,449500.0,76.0772,76.9583,76.0486,76.8795,449500.0
2013-05-03 10:00:00,107.33,107.58,107.09,107.29,311100.0,76.8795,77.0585,76.7076,76.8508,311100.0
2013-05-03 10:30:00,107.3,107.48,107.23,107.25,140400.0,76.858,76.9869,76.8078,76.8222,140400.0
2013-05-03 11:00:00,107.23,107.35,106.9,106.9,191800.0,76.8078,76.8938,76.5715,76.5715,191800.0
2013-05-03 11:30:00,106.9,107.06,106.54,106.58,121000.0,76.5715,76.6861,76.3136,76.3422,121000.0
2013-05-03 12:00:00,106.57,106.64,106.41,106.59,103200.0,76.3351,76.3852,76.2205,76.3494,103200.0
2013-05-03 12:30:00,106.58,106.73,106.41,106.67,89800.0,76.3422,76.4497,76.2205,76.4067,89800.0
2013-05-03 13:00:00,106.69,106.8,106.41,106.45,106400.0,76.421,76.4998,76.2205,76.2491,106400.0
2013-05-03 13:30:00,106.46,106.57,106.34,106.34,73100.0,76.2563,76.3351,76.1703,76.1703,73100.0
2013-05-03 14:00:00,106.32,106.43,106.24,106.27,79200.0,76.156,76.2348,76.0987,76.1202,79200.0
2013-05-03 14:30:00,106.28,106.48,106.28,106.32,82000.0,76.1274,76.2706,76.1274,76.156,82000.0
2013-05-03 15:00:00,106.29,106.39,106.14,106.28,132000.0,76.1345,76.2062,76.0271,76.1274,132000.0
2013-05-03 15:30:00,106.28,106.6,106.24,106.48,424400.0,76.1274,76.3566,76.0987,76.2706,424400.0
2013-05-06 09:30:00,106.08,106.13,105.13,105.23,339600.0,75.9841,76.0199,75.3036,75.3753,339600.0
2013-05-06 10:00:00,105.14,105.57,105.11,105.36,133600.0,75.3108,75.6188,75.2893,75.4684,133600.0
2013-05-06 10:30:00,105.31,105.31,104.75,104.75,147800.0,75.4326,75.4326,75.0314,75.0314,147800.0
2013-05-06 11:00:00,104.76,105.15,104.68,104.84,127500.0,75.0386,75.318,74.9813,75.0959,127500.0
2013-05-06 11:30:00,104.81,105.35,104.74,105.34,80800.0,75.0744,75.4612,75.0243,75.454,80800.0
2013-05-06 12:00:00,105.33,105.39,105.06,105.08,63600.0,75.4469,75.4899,75.2535,75.2678,63600.0
2013-05-06 12:30:00,105.09,105.35,105.08,105.32,117100.0,75.275,75.4612,75.2678,75.4397,117100.0
2013-05-06 13:00:00,105.33,105.4,105.21,105.35,114500.0,75.4469,75.497,75.3609,75.4612,114500.0
2013-05-06 13:30:00,105.35,105.41,105.2,105.31,84200.0,75.4612,75.5042,75.3538,75.4326,84200.0
2013-05-06 14:00:00,105.3,105.58,105.25,105.45,161500.0,75.4254,75.626,75.3896,75.5328,161500.0
2013-05-06 14:30:00,105.44,105.55,105.24,105.24,100200.0,75.5257,75.6045,75.3824,75.3824,100200.0
2013-05-06 15:00:00,105.25,105.32,105.05,105.11,160000.0,75.3896,75.4397,75.2463,75.2893,160000.0
2013-05-06 15:30:00,105.11,105.27,104.75,104.83,461900.0,75.2893,75.4039,75.0314,75.0887,461900.0
2013-05-07 09:30:00,105.02,105.16,104.18,104.9,262800.0,75.2248,75.3251,74.6232,75.1389,262800.0
2013-05-07 10:00:00,104.87,105.37,104.69,104.72,310300.0,75.1174,75.4755,74.9885,75.0099,310300.0
2013-05-07 10:30:00,104.73,105.0,104.54,104.8,232400.0,75.0171,75.2105,74.881,75.0673,232400.0
2013-05-07 11:00:00,104.8,105.02,104.71,104.99,171500.0,75.0673,75.2248,75.0028,75.2033,171500.0
2013-05-07 11:30:00,104.96,105.34,104.94,105.29,215800.0,75.1819,75.454,75.1675,75.4182,215800.0
2013-05-07 12:00:00,105.26,105.48,105.15,105.35,178400.0,75.3967,75.5543,75.318,75.4612,178400.0
2013-05-07 12:30:00,105.35,105.53,105.28,105.53,177700.0,75.4612,75.5901,75.4111,75.5901,177700.0
2013-05-07 13:00:00,105.51,105.56,105.18,105.3,123800.0,75.5758,75.6116,75.3394,75.4254,123800.0
2013-05-07 13:30:00,105.29,105.37,105.11,105.11,121500.0,75.4182,75.4755,75.2893,75.2893,121500.0
2013-05-07 14:00:00,105.1,105.1,104.7,104.79,189200.0,75.2821,75.2821,74.9956,75.0601,189200.0
2013-05-07 14:30:00,104.79,104.79,104.4,104.58,128700.0,75.0601,75.0601,74.7807,74.9097,128700.0
2013-05-07 15:00:00,104.58,104.63,104.2,104.2,187900.0,74.9097,74.9455,74.6375,74.6375,187900.0
2013-05-07 15:30:00,104.22,104.53,104.22,104.45,346700.0,74.6518,74.8739,74.6518,74.8166,346700.0
2013-05-08 09:30:00,104.54,105.26,104.51,104.89,376600.0,74.881,75.3967,74.8595,75.1317,376600.0
2013-05-08 10:00:00,104.9,105.23,104.6,105.06,271300.0,75.1389,75.3753,74.924,75.2535,271300.0
2013-05-08 10:30:00,105.06,105.51,104.99,105.0,279800.0,75.2535,75.5758,75.2033,75.2105,279800.0
2013-05-08 11:00:00,105.02,105.13,104.48,104.52,231500.0,75.2248,75.3036,74.838,74.8667,231500.0
2013-05-08 11:30:00,104.54,104.7,104.41,104.43,123700.0,74.881,74.9956,74.7879,74.8022,123700.0
2013-05-08 12:00:00,104.42,104.65,104.23,104.47,133600.0,74.7951,74.9598,74.659,74.8309,133600.0
2013-05-08 12:30:00,104.47,104.69,104.43,104.61,132600.0,74.8309,74.9885,74.8022,74.9312,132600.0
2013-05-08 13:00:00,104.61,104.83,104.54,104.75,157900.0,74.9312,75.0887,74.881,75.0314,157900.0
2013-05-08 13:30:00,104.77,104.87,104.63,104.65,103500.0,75.0458,75.1174,74.9455,74.9598,103500.0
2013-05-08 14:00:00,104.66,104.68,104.43,104.5,138900.0,74.967,74.9813,74.8022,74.8524,138900.0
2013-05-08 14:30:00,104.49,104.5,104.22,104.36,144700.0,74.8452,74.8524,74.6518,74.7521,144700.0
2013-05-08 15:00:00,104.38,104.96,104.38,104.88,229100.0,74.7664,75.1819,74.7664,75.1246,229100.0
2013-05-08 15:30:00,104.88,105.07,104.72,105.06,508500.0,75.1246,75.2607,75.0099,75.2535,508500.0
2013-05-09 09:30:00,104.81,105.25,104.55,104.85,190100.0,75.0744,75.3896,74.8882,75.1031,190100.0
2013-05-09 10:00:00,104.83,105.76,104.83,105.05,199200.0,75.0887,75.7549,75.0887,75.2463,199200.0
2013-05-09 10:30:00,105.03,105.39,104.83,104.92,158400.0,75.232,75.4899,75.0887,75.1532,158400.0
2013-05-09 11:00:00,104.9,105.26,104.83,105.05,113000.0,75.1389,75.3967,75.0887,75.2463,113000.0
2013-05-09 11:30:00,105.04,105.08,104.69,104.76,105400.0,75.2392,75.2678,74.9885,75.0386,105400.0
2013-05-09 12:00:00,104.81,104.86,104.64,104.79,102300.0,75.0744,75.1102,74.9526,75.0601,102300.0
2013-05-09 12:30:00,104.79,105.0,104.79,105.0,108900.0,75.0601,75.2105,75.0601,75.2105,108900.0
2013-05-09 13:00:00,105.0,105.24,104.96,105.14,127100.0,75.2105,75.3824,75.1819,75.3108,127100.0
2013-05-09 13:30:00,105.14,105.48,105.14,105.35,118900.0,75.3108,75.5543,75.3108,75.4612,118900.0
2013-05-09 14:00:00,105.35,105.41,105.11,105.22,174000.0,75.4612,75.5042,75.2893,75.3681,174000.0
2013-05-09 14:30:00,105.21,105.23,104.49,104.49,154800.0,75.3609,75.3753,74.8452,74.8452,154800.0
2013-05-09 15:00:00,104.5,104.79,104.4,104.62,206200.0,74.8524,75.0601,74.7807,74.9383,206200.0
2013-05-09 15:30:00,104.62,104.69,104.13,104.56,503900.0,74.9383,74.9885,74.5873,74.8953,503900.0
2013-05-10 09:30:00,104.56,105.4,104.4,105.33,251200.0,74.8953,75.497,74.7807,75.4469,251200.0
2013-05-10 10:00:00,105.34,105.5,104.87,105.29,199600.0,75.454,75.5687,75.1174,75.4182,199600.0
2013-05-10 10:30:00,105.25,105.35,104.71,105.22,154300.0,75.3896,75.4612,75.0028,75.3681,154300.0
2013-05-10 11:00:00,105.22,105.98,105.02,105.91,167700.0,75.3681,75.9125,75.2248,75.8623,167700.0
2013-05-10 11:30:00,105.91,106.15,105.73,105.74,295900.0,75.8623,76.0342,75.7334,75.7406,295900.0
2013-05-10 12:00:00,105.73,105.94,105.51,105.87,104200.0,75.7334,75.8838,75.5758,75.8337,104200.0
2013-05-10 12:30:00,105.86,106.0,105.74,105.78,147500.0,75.8265,75.9268,75.7406,75.7692,147500.0
2013-05-10 13:00:00,105.79,106.09,105.77,105.97,75000.0,75.7764,75.9913,75.7621,75.9053,75000.0
2013-05-10 13:30:00,105.95,106.21,105.94,106.08,125100.0,75.891,76.0772,75.8838,75.9841,125100.0
2013-05-10 14:00:00,106.07,106.46,106.02,106.15,171200.0,75.9769,76.2563,75.9411,76.0342,171200.0
2013-05-10 14:30:00,106.15,106.41,106.06,106.33,161300.0,76.0342,76.2205,75.9698,76.1632,161300.0
2013-05-10 15:00:00,106.34,106.57,106.26,106.38,196600.0,76.1703,76.3351,76.113,76.199,196600.0
2013-05-10 15:30:00,106.36,106.75,106.3,106.72,524800.0,76.1847,76.464,76.1417,76.4425,524800.0
2013-05-13 09:30:00,106.18,106.6,105.62,106.56,281600.0,76.0557,76.3566,75.6546,76.3279,281600.0
2013-05-13 10:00:00,106.56,107.34,106.35,106.96,409900.0,76.3279,76.8866,76.1775,76.6144,409900.0
2013-05-13 10:30:00,106.96,107.59,106.93,107.18,152200.0,76.6144,77.0657,76.593,76.772,152200.0
2013-05-13 11:00:00,107.21,107.43,106.77,106.97,204200.0,76.7935,76.9511,76.4783,76.6216,204200.0
2013-05-13 11:30:00,107.0,107.34,106.95,107.16,95300.0,76.6431,76.8866,76.6073,76.7577,95300.0
2013-05-13 12:00:00,107.19,107.28,107.04,107.11,146200.0,76.7792,76.8437,76.6717,76.7219,146200.0
2013-05-13 12:30:00,107.11,107.24,107.06,107.11,78600.0,76.7219,76.815,76.6861,76.7219,78600.0
2013-05-13 13:00:00,107.11,107.38,107.03,107.07,184400.0,76.7219,76.9153,76.6646,76.6932,184400.0
2013-05-13 13:30:00,107.07,107.15,106.62,106.79,123400.0,76.6932,76.7505,76.3709,76.4927,123400.0
2013-05-13 14:00:00,106.78,106.79,106.36,106.6,124300.0,76.4855,76.4927,76.1847,76.3566,124300.0
2013-05-13 14:30:00,106.6,106.8,106.56,106.78,152000.0,76.3566,76.4998,76.3279,76.4855,152000.0
2013-05-13 15:00:00,106.76,106.82,106.54,106.63,104500.0,76.4712,76.5142,76.3136,76.3781,104500.0
2013-05-13 15:30:00,106.61,106.9,106.5,106.89,276000.0,76.3637,76.5715,76.2849,76.5643,276000.0
2013-05-14 09:30:00,106.52,108.69,106.52,108.63,413800.0,76.6315,78.1926,76.6315,78.1495,413800.0
2013-05-14 10:00:00,108.63,108.87,108.35,108.84,294500.0,78.1495,78.3221,77.948,78.3005,294500.0
2013-05-14 10:30:00,108.84,109.56,108.81,109.39,307500.0,78.3005,78.8185,78.2789,78.6962,307500.0
2013-05-14 11:00:00,109.34,109.43,108.81,108.92,193300.0,78.6602,78.725,78.2789,78.3581,193300.0
2013-05-14 11:30:00,108.92,109.02,108.75,108.78,103600.0,78.3581,78.43,78.2358,78.2574,103600.0
2013-05-14 12:00:00,108.76,108.78,108.33,108.34,118600.0,78.243,78.2574,77.9336,77.9408,118600.0
2013-05-14 12:30:00,108.35,108.54,108.04,108.04,73400.0,77.948,78.0847,77.725,77.725,73400.0
2013-05-14 13:00:00,108.04,108.33,107.89,108.2,81700.0,77.725,77.9336,77.6171,77.8401,81700.0
2013-05-14 13:30:00,108.2,108.4,108.1,108.1,78000.0,77.8401,77.984,77.7682,77.7682,78000.0
2013-05-14 14:00:00,108.13,108.49,108.05,108.48,196500.0,77.7897,78.0487,77.7322,78.0415,196500.0
2013-05-14 14:30:00,108.48,108.73,108.22,108.24,167200.0,78.0415,78.2214,77.8545,77.8689,167200.0
2013-05-14 15:00:00,108.18,108.38,108.14,108.23,176700.0,77.8257,77.9696,77.7969,77.8617,176700.0
2013-05-14 15:30:00,108.23,108.28,107.68,107.95,717100.0,77.8617,77.8977,77.466,77.6603,717100.0
2013-05-15 09:30:00,108.08,109.16,107.57,107.79,281100.0,77.7538,78.5307,77.3869,77.5452,281100.0
2013-05-15 10:00:00,107.73,108.04,107.18,107.55,194700.0,77.502,77.725,77.1063,77.3725,194700.0
2013-05-15 10:30:00,107.56,108.11,107.56,108.11,111200.0,77.3797,77.7754,77.3797,77.7754,111200.0
2013-05-15 11:00:00,108.08,108.42,107.98,108.3,143500.0,77.7538,77.9984,77.6818,77.912,143500.0
2013-05-15 11:30:00,108.31,108.48,108.22,108.29,92900.0,77.9192,78.0415,77.8545,77.9049,92900.0
2013-05-15 12:00:00,108.28,108.38,108.11,108.16,220200.0,77.8977,77.9696,77.7754,77.8113,220200.0
2013-05-15 12:30:00,108.19,108.25,108.03,108.06,125900.0,77.8329,77.8761,77.7178,77.7394,125900.0
2013-05-15 13:00:00,108.05,108.07,107.52,107.52,107600.0,77.7322,77.7466,77.3509,77.3509,107600.0
2013-05-15 13:30:00,107.51,107.52,107.22,107.25,92300.0,77.3437,77.3509,77.1351,77.1567,92300.0
2013-05-15 14:00:00,107.24,107.28,106.71,106.78,127200.0,77.1495,77.1783,76.7682,76.8185,127200.0
2013-05-15 14:30:00,106.79,106.92,106.45,106.8,122000.0,76.8257,76.9193,76.5811,76.8329,122000.0
2013-05-15 15:00:00,106.82,107.16,106.81,107.07,151600.0,76.8473,77.0919,76.8401,77.0272,151600.0
2013-05-15 15:30:00,107.08,107.47,107.03,107.35,343400.0,77.0344,77.3149,76.9984,77.2286,343400.0
2013-05-16 09:30:00,107.03,107.03,104.79,104.94,589000.0,76.9984,76.9984,75.3869,75.4948,589000.0
2013-05-16 10:00:00,104.93,104.94,103.6,103.84,402500.0,75.4876,75.4948,74.5308,74.7035,402500.0
2013-05-16 10:30:00,103.84,104.38,103.79,104.14,329000.0,74.7035,75.092,74.6675,74.9193,329000.0
2013-05-16 11:00:00,104.15,104.87,104.15,104.86,182100.0,74.9265,75.4445,74.9265,75.4373,182100.0
2013-05-16 11:30:00,104.89,105.35,104.84,105.24,208500.0,75.4589,75.7898,75.4229,75.7107,208500.0
2013-05-16 12:00:00,105.26,105.28,104.79,104.79,154600.0,75.725,75.7394,75.3869,75.3869,154600.0
2013-05-16 12:30:00,104.78,105.41,104.74,105.33,123700.0,75.3797,75.833,75.351,75.7754,123700.0
2013-05-16 13:00:00,105.32,105.55,105.14,105.53,100400.0,75.7682,75.9337,75.6387,75.9193,100400.0
2013-05-16 13:30:00,105.53,106.0,105.51,105.73,161000.0,75.9193,76.2574,75.9049,76.0632,161000.0
2013-05-16 14:00:00,105.71,106.2,105.68,106.01,175600.0,76.0488,76.4013,76.0272,76.2646,175600.0
2013-05-16 14:30:00,106.01,106.08,105.73,105.78,156800.0,76.2646,76.315,76.0632,76.0991,156800.0
2013-05-16 15:00:00,105.78,105.83,105.22,105.28,249800.0,76.0991,76.1351,75.6963,75.7394,249800.0
2013-05-16 15:30:00,105.29,105.31,104.73,104.92,535400.0,75.7466,75.761,75.3438,75.4804,535400.0
2013-05-17 09:30:00,105.3,105.89,104.33,105.37,752600.0,75.7538,76.1783,75.056,75.8042,752600.0
2013-05-17 10:00:00,105.3,105.71,105.17,105.45,127700.0,75.7538,76.0488,75.6603,75.8617,127700.0
2013-05-17 10:30:00,105.44,105.51,105.12,105.25,115000.0,75.8545,75.9049,75.6243,75.7178,115000.0
2013-05-17 11:00:00,105.27,105.37,104.88,104.95,127300.0,75.7322,75.8042,75.4517,75.502,127300.0
2013-05-17 11:30:00,104.97,105.32,104.96,105.12,86000.0,75.5164,75.7682,75.5092,75.6243,86000.0
2013-05-17 12:00:00,105.11,105.16,104.81,104.83,104600.0,75.6171,75.6531,75.4013,75.4157,104600.0
2013-05-17 12:30:00,104.83,104.83,104.66,104.79,76400.0,75.4157,75.4157,75.2934,75.3869,76400.0
2013-05-17 13:00:00,104.78,104.95,104.71,104.95,48400.0,75.3797,75.502,75.3294,75.502,48400.0
2013-05-17 13:30:00,104.94,105.1,104.91,105.07,53400.0,75.4948,75.6099,75.4733,75.5884,53400.0
2013-05-17 14:00:00,105.08,105.44,105.05,105.36,122400.0,75.5956,75.8545,75.574,75.797,122400.0
2013-05-17 14:30:00,105.38,105.97,105.33,105.92,104900.0,75.8114,76.2358,75.7754,76.1999,104900.0
2013-05-17 15:00:00,105.95,106.05,105.58,105.72,226700.0,76.2214,76.2934,75.9553,76.056,226700.0
2013-05-17 15:30:00,105.72,105.76,105.53,105.64,367800.0,76.056,76.0847,75.9193,75.9984,367800.0
2013-05-20 09:30:00,105.33,105.5,104.16,104.25,282800.0,75.7754,75.8977,74.9337,74.9984,282800.0
2013-05-20 10:00:00,104.3,104.74,104.01,104.04,202500.0,75.0344,75.351,74.8258,74.8474,202500.0
2013-05-20 10:30:00,104.05,104.08,103.2,103.58,309300.0,74.8546,74.8761,74.2431,74.5164,309300.0
2013-05-20 11:00:00,103.55,103.7,103.38,103.5,210300.0,74.4949,74.6028,74.3726,74.4589,210300.0
2013-05-20 11:30:00,103.49,103.82,103.46,103.53,177700.0,74.4517,74.6891,74.4301,74.4805,177700.0
2013-05-20 12:00:00,103.52,103.67,102.45,102.65,350000.0,74.4733,74.5812,73.7035,73.8474,350000.0
2013-05-20 12:30:00,102.65,102.72,102.02,102.24,262900.0,73.8474,73.8977,73.3942,73.5524,262900.0
2013-05-20 13:00:00,102.25,102.49,102.06,102.17,153400.0,73.5596,73.7323,73.4229,73.5021,153400.0
2013-05-20 13:30:00,102.19,102.3,101.35,101.51,286300.0,73.5165,73.5956,72.9122,73.0273,286300.0
2013-05-20 14:00:00,101.51,101.97,101.26,101.97,217700.0,73.0273,73.3582,72.8474,73.3582,217700.0
2013-05-20 14:30:00,101.97,102.23,101.97,102.09,193200.0,73.3582,73.5452,73.3582,73.4445,193200.0
2013-05-20 15:00:00,102.08,102.31,101.98,102.27,219300.0,73.4373,73.6028,73.3654,73.574,219300.0
2013-05-20 15:30:00,102.27,102.28,101.89,102.21,720200.0,73.574,73.5812,73.3006,73.5308,720200.0
2013-05-21 09:30:00,102.74,104.48,102.45,104.2,492900.0,73.9121,75.1639,73.7035,74.9625,492900.0
2013-05-21 10:00:00,104.2,104.32,102.85,103.24,290900.0,74.9625,75.0488,73.9913,74.2718,290900.0
2013-05-21 10:30:00,103.24,103.6,102.96,103.23,219300.0,74.2718,74.5308,74.0704,74.2646,219300.0
2013-05-21 11:00:00,103.24,103.55,103.07,103.17,255800.0,74.2718,74.4949,74.1495,74.2215,255800.0
2013-05-21 11:30:00,103.2,103.37,103.13,103.34,176600.0,74.2431,74.3654,74.1927,74.3438,176600.0
2013-05-21 12:00:00,103.35,104.07,103.34,104.07,167500.0,74.351,74.8689,74.3438,74.8689,167500.0
2013-05-21 12:30:00,104.09,104.09,103.68,103.87,139200.0,74.8833,74.8833,74.5884,74.7251,139200.0
2013-05-21 13:00:00,103.88,104.24,103.85,104.13,176800.0,74.7323,74.9912,74.7107,74.9121,176800.0
2013-05-21 13:30:00,104.14,104.17,103.95,103.96,141400.0,74.9193,74.9409,74.7826,74.7898,141400.0
2013-05-21 14:00:00,103.95,104.64,103.94,104.44,172500.0,74.7826,75.279,74.7754,75.1351,172500.0
2013-05-21 14:30:00,104.41,104.45,104.04,104.38,145800.0,75.1135,75.1423,74.8474,75.092,145800.0
2013-05-21 15:00:00,104.4,104.64,104.26,104.57,201900.0,75.1064,75.279,75.0056,75.2287,201900.0
2013-05-21 15:30:00,104.58,104.68,104.22,104.24,481400.0,75.2358,75.3078,74.9769,74.9912,481400.0
2013-05-22 09:30:00,104.26,106.33,104.26,106.0,437000.0,75.0056,76.4948,75.0056,76.2574,437000.0
2013-05-22 10:00:00,105.98,107.4,105.98,107.26,352700.0,76.243,77.2646,76.243,77.1639,352700.0
2013-05-22 10:30:00,107.24,107.28,106.08,106.24,285800.0,77.1495,77.1783,76.315,76.4301,285800.0
2013-05-22 11:00:00,106.24,106.72,106.0,106.43,158300.0,76.4301,76.7754,76.2574,76.5668,158300.0
2013-05-22 11:30:00,106.46,106.93,106.43,106.58,112900.0,76.5883,76.9265,76.5668,76.6747,112900.0
2013-05-22 12:00:00,106.59,106.67,106.09,106.28,111400.0,76.6819,76.7394,76.3222,76.4588,111400.0
2013-05-22 12:30:00,106.28,106.34,105.91,106.07,130800.0,76.4588,76.502,76.1927,76.3078,130800.0
2013-05-22 13:00:00,106.07,106.13,105.53,105.63,134000.0,76.3078,76.3509,75.9193,75.9912,134000.0
2013-05-22 13:30:00,105.66,105.66,104.86,105.25,141500.0,76.0128,76.0128,75.4373,75.7178,141500.0
2013-05-22 14:00:00,105.23,105.64,104.49,104.76,244800.0,75.7035,75.9984,75.1711,75.3653,244800.0
2013-05-22 14:30:00,104.73,104.97,104.28,104.81,263400.0,75.3438,75.5164,75.02,75.4013,263400.0
2013-05-22 15:00:00,104.8,104.81,103.87,103.94,223500.0,75.3941,75.4013,74.7251,74.7754,223500.0
2013-05-22 15:30:00,103.94,104.54,103.62,104.5,573900.0,74.7754,75.2071,74.5452,75.1783,573900.0
2013-05-23 09:30:00,103.1,104.2,103.0,103.95,437500.0,74.1711,74.9625,74.0992,74.7826,437500.0
2013-05-23 10:00:00,103.98,105.56,103.66,105.36,308500.0,74.8042,75.9409,74.574,75.797,308500.0
2013-05-23 10:30:00,105.37,105.42,104.65,104.65,200000.0,75.8042,75.8401,75.2862,75.2862,200000.0
2013-05-23 11:00:00,104.65,105.65,104.65,105.25,138600.0,75.2862,76.0056,75.2862,75.7178,138600.0
2013-05-23 11:30:00,105.21,105.75,105.2,105.5,142700.0,75.6891,76.0776,75.6819,75.8977,142700.0
2013-05-23 12:00:00,105.5,106.1,105.46,105.64,183300.0,75.8977,76.3293,75.8689,75.9984,183300.0
2013-05-23 12:30:00,105.68,105.91,105.45,105.84,74700.0,76.0272,76.1927,75.8617,76.1423,74700.0
2013-05-23 13:00:00,105.85,105.92,105.45,105.59,103100.0,76.1495,76.1999,75.8617,75.9624,103100.0
2013-05-23 13:30:00,105.59,105.81,105.08,105.81,151500.0,75.9624,76.1207,75.5956,76.1207,151500.0
2013-05-23 14:00:00,105.76,105.96,105.6,105.74,96300.0,76.0847,76.2286,75.9696,76.0704,96300.0
2013-05-23 14:30:00,105.76,106.33,105.58,105.99,108400.0,76.0847,76.4948,75.9553,76.2502,108400.0
2013-05-23 15:00:00,106.0,106.15,105.53,105.77,217700.0,76.2574,76.3653,75.9193,76.0919,217700.0
2013-05-23 15:30:00,105.77,105.87,105.4,105.62,554600.0,76.0919,76.1639,75.8258,75.984,554600.0
2013-05-24 09:30:00,105.1,105.66,104.46,104.85,301700.0,75.6099,76.0128,75.1495,75.4301,301700.0
2013-05-24 10:00:00,104.79,105.6,104.37,105.4,221400.0,75.3869,75.9696,75.0848,75.8258,221400.0
2013-05-24 10:30:00,105.39,105.83,105.05,105.41,212400.0,75.8186,76.1351,75.574,75.833,212400.0
2013-05-24 11:00:00,105.41,106.03,105.33,105.35,127700.0,75.833,76.279,75.7754,75.7898,127700.0
2013-05-24 11:30:00,105.33,105.63,105.24,105.25,119500.0,75.7754,75.9912,75.7107,75.7178,119500.0
2013-05-24 12:00:00,105.26,105.66,105.24,105.66,123000.0,75.725,76.0128,75.7107,76.0128,123000.0
2013-05-24 12:30:00,105.62,105.63,105.07,105.39,77900.0,75.984,75.9912,75.5884,75.8186,77900.0
2013-05-24 13:00:00,105.41,105.8,105.36,105.75,68600.0,75.833,76.1135,75.797,76.0776,68600.0
2013-05-24 13:30:00,105.73,105.98,105.63,105.97,105200.0,76.0632,76.243,75.9912,76.2358,105200.0
2013-05-24 14:00:00,105.95,106.17,105.89,105.99,101900.0,76.2214,76.3797,76.1783,76.2502,101900.0
2013-05-24 14:30:00,105.98,106.01,105.76,105.92,93200.0,76.243,76.2646,76.0847,76.1999,93200.0
2013-05-24 15:00:00,105.92,105.92,105.63,105.65,159000.0,76.1999,76.1999,75.9912,76.0056,159000.0
2013-05-24 15:30:00,105.65,106.0,105.37,105.95,338200.0,76.0056,76.2574,75.8042,76.2214,338200.0
2013-05-28 09:30:00,106.76,107.64,106.67,107.64,317900.0,76.8042,77.4372,76.7394,77.4372,317900.0
2013-05-28 10:00:00,107.64,108.03,107.42,107.92,170800.0,77.4372,77.7178,77.279,77.6387,170800.0
2013-05-28 10:30:00,107.95,107.99,107.03,107.11,201400.0,77.6603,77.689,76.9984,77.056,201400.0
2013-05-28 11:00:00,107.13,107.14,106.62,107.11,129200.0,77.0703,77.0775,76.7034,77.056,129200.0
2013-05-28 11:30:00,107.13,107.17,106.53,106.75,107300.0,77.0703,77.0991,76.6387,76.797,107300.0
2013-05-28 12:00:00,106.78,106.83,106.59,106.7,84800.0,76.8185,76.8545,76.6819,76.761,84800.0
2013-05-28 12:30:00,106.67,106.72,106.38,106.5,90800.0,76.7394,76.7754,76.5308,76.6171,90800.0
2013-05-28 13:00:00,106.5,106.58,106.15,106.2,96900.0,76.6171,76.6747,76.3653,76.4013,96900.0
2013-05-28 13:30:00,106.21,106.26,105.73,105.77,135700.0,76.4085,76.4445,76.0632,76.0919,135700.0
2013-05-28 14:00:00,105.81,105.86,105.5,105.7,202400.0,76.1207,76.1567,75.8977,76.0416,202400.0
2013-05-28 14:30:00,105.69,106.08,105.45,106.01,163100.0,76.0344,76.315,75.8617,76.2646,163100.0
2013-05-28 15:00:00,106.03,106.2,105.99,106.07,170200.0,76.279,76.4013,76.2502,76.3078,170200.0
2013-05-28 15:30:00,106.07,106.44,106.05,106.2,322800.0,76.3078,76.5739,76.2934,76.4013,322800.0
2013-05-29 09:30:00,105.81,105.95,105.02,105.09,365300.0,76.1207,76.2214,75.5524,75.6027,365300.0
2013-05-29 10:00:00,105.09,105.32,104.6,104.71,246800.0,75.6027,75.7682,75.2502,75.3294,246800.0
2013-05-29 10:30:00,104.7,104.79,104.15,104.6,358300.0,75.3222,75.3869,74.9265,75.2502,358300.0
2013-05-29 11:00:00,104.56,105.19,104.42,105.06,240700.0,75.2215,75.6747,75.1207,75.5812,240700.0
2013-05-29 11:30:00,105.07,105.32,104.87,105.19,108000.0,75.5884,75.7682,75.4445,75.6747,108000.0
2013-05-29 12:00:00,105.17,105.37,104.98,104.99,77100.0,75.6603,75.8042,75.5236,75.5308,77100.0
2013-05-29 12:30:00,104.96,105.04,104.46,104.52,99800.0,75.5092,75.5668,75.1495,75.1927,99800.0
2013-05-29 13:00:00,104.51,104.63,104.22,104.63,80500.0,75.1855,75.2718,74.9769,75.2718,80500.0
2013-05-29 13:30:00,104.62,105.02,104.52,104.85,131900.0,75.2646,75.5524,75.1927,75.4301,131900.0
2013-05-29 14:00:00,104.86,105.28,104.75,104.95,168800.0,75.4373,75.7394,75.3581,75.502,168800.0
2013-05-29 14:30:00,104.97,105.01,104.7,104.7,145600.0,75.5164,75.5452,75.3222,75.3222,145600.0
2013-05-29 15:00:00,104.68,104.77,104.46,104.63,161400.0,75.3078,75.3725,75.1495,75.2718,161400.0
2013-05-29 15:30:00,104.63,104.73,104.26,104.39,394900.0,75.2718,75.3438,75.0056,75.0992,394900.0
2013-05-30 09:30:00,104.49,105.23,104.19,104.84,222800.0,75.1711,75.7035,74.9553,75.4229,222800.0
2013-05-30 10:00:00,104.83,105.63,104.82,105.52,215700.0,75.4157,75.9912,75.4085,75.9121,215700.0
2013-05-30 10:30:00,105.54,105.84,105.13,105.45,126500.0,75.9265,76.1423,75.6315,75.8617,126500.0
2013-05-30 11:00:00,105.4,105.59,105.15,105.49,120900.0,75.8258,75.9624,75.6459,75.8905,120900.0
2013-05-30 11:30:00,105.49,105.73,105.4,105.51,118000.0,75.8905,76.0632,75.8258,75.9049,118000.0
2013-05-30 12:00:00,105.53,105.75,105.06,105.06,71300.0,75.9193,76.0776,75.5812,75.5812,71300.0
2013-05-30 12:30:00,105.07,105.16,104.82,104.97,78700.0,75.5884,75.6531,75.4085,75.5164,78700.0
2013-05-30 13:00:00,104.97,105.07,104.8,105.07,71000.0,75.5164,75.5884,75.3941,75.5884,71000.0
2013-05-30 13:30:00,105.12,105.32,105.0,105.17,150600.0,75.6243,75.7682,75.538,75.6603,150600.0
2013-05-30 14:00:00,105.18,105.59,105.18,105.58,69400.0,75.6675,75.9624,75.6675,75.9553,69400.0
2013-05-30 14:30:00,105.57,105.8,105.34,105.8,122700.0,75.9481,76.1135,75.7826,76.1135,122700.0
2013-05-30 15:00:00,105.79,105.82,105.4,105.43,164600.0,76.1063,76.1279,75.8258,75.8473,164600.0
2013-05-30 15:30:00,105.43,105.63,105.15,105.21,429700.0,75.8473,75.9912,75.6459,75.6891,429700.0
2013-05-31 09:30:00,104.4,105.03,103.51,104.16,284800.0,75.1064,75.5596,74.4661,74.9337,284800.0
2013-05-31 10:00:00,104.15,104.19,103.4,103.55,336800.0,74.9265,74.9553,74.3869,74.4949,336800.0
2013-05-31 10:30:00,103.52,103.7,103.18,103.33,140500.0,74.4733,74.6028,74.2287,74.3366,140500.0
2013-05-31 11:00:00,103.33,103.83,103.33,103.6,239800.0,74.3366,74.6963,74.3366,74.5308,239800.0
2013-05-31 11:30:00,103.61,103.89,103.56,103.66,71500.0,74.538,74.7395,74.502,74.574,71500.0
2013-05-31 12:00:00,103.66,103.67,103.33,103.66,65500.0,74.574,74.5812,74.3366,74.574,65500.0
2013-05-31 12:30:00,103.58,103.91,103.52,103.74,56100.0,74.5164,74.7538,74.4733,74.6315,56100.0
2013-05-31 13:00:00,103.74,104.32,103.67,104.21,93600.0,74.6315,75.0488,74.5812,74.9697,93600.0
2013-05-31 13:30:00,104.24,104.25,104.02,104.16,75300.0,74.9912,74.9984,74.833,74.9337,75300.0
2013-05-31 14:00:00,104.19,104.19,103.63,103.74,142700.0,74.9553,74.9553,74.5524,74.6315,142700.0
2013-05-31 14:30:00,103.74,103.78,103.1,103.15,157700.0,74.6315,74.6603,74.1711,74.2071,157700.0
2013-05-31 15:00:00,103.14,103.29,102.93,102.98,216300.0,74.1999,74.3078,74.0488,74.0848,216300.0
2013-05-31 15:30:00,102.97,102.99,100.39,100.54,1269300.0,74.0776,74.092,72.2215,72.3294,1269300.0
2013-06-03 09:30:00,100.61,101.25,98.52,99.26,944900.0,72.3798,72.8402,70.8762,71.4086,944900.0
2013-06-03 10:00:00,99.23,99.81,98.63,98.95,485100.0,71.387,71.8043,70.9554,71.1856,485100.0
2013-06-03 10:30:00,98.95,99.09,98.13,98.65,354600.0,71.1856,71.2863,70.5957,70.9697,354600.0
2013-06-03 11:00:00,98.67,99.0,97.81,97.85,282800.0,70.9841,71.2215,70.3654,70.3942,282800.0
2013-06-03 11:30:00,97.84,98.15,97.22,97.96,280600.0,70.387,70.61,69.941,70.4734,280600.0
2013-06-03 12:00:00,97.96,98.79,97.81,98.39,249100.0,70.4734,71.0705,70.3654,70.7827,249100.0
2013-06-03 12:30:00,98.38,98.63,97.95,98.57,207700.0,70.7755,70.9554,70.4662,70.9122,207700.0
2013-06-03 13:00:00,98.57,98.7,98.13,98.21,149000.0,70.9122,71.0057,70.5957,70.6532,149000.0
2013-06-03 13:30:00,98.21,98.51,98.09,98.45,178300.0,70.6532,70.869,70.5669,70.8259,178300.0
2013-06-03 14:00:00,98.43,98.73,98.32,98.35,175700.0,70.8115,71.0273,70.7323,70.7539,175700.0
2013-06-03 14:30:00,98.36,98.8,98.31,98.44,183100.0,70.7611,71.0777,70.7251,70.8187,183100.0
2013-06-03 15:00:00,98.45,98.94,98.45,98.83,272100.0,70.8259,71.1784,70.8259,71.0992,272100.0
2013-06-03 15:30:00,98.82,99.13,98.66,99.13,779200.0,71.092,71.3151,70.9769,71.3151,779200.0
2013-06-04 09:30:00,99.03,100.36,98.04,99.98,343500.0,71.2431,72.1999,70.5309,71.9266,343500.0
2013-06-04 10:00:00,99.99,100.0,99.3,99.41,167300.0,71.9338,71.941,71.4374,71.5165,167300.0
2013-06-04 10:30:00,99.41,99.6,98.84,98.86,202800.0,71.5165,71.6532,71.1064,71.1208,202800.0
2013-06-04 11:00:00,98.87,99.12,98.55,98.99,166800.0,71.128,71.3079,70.8978,71.2143,166800.0
2013-06-04 11:30:00,99.0,99.34,98.88,99.1,156400.0,71.2215,71.4661,71.1352,71.2935,156400.0
2013-06-04 12:00:00,99.05,99.08,98.18,98.29,202000.0,71.2575,71.2791,70.6316,70.7108,202000.0
2013-06-04 12:30:00,98.25,98.59,98.23,98.59,95200.0,70.682,70.9266,70.6676,70.9266,95200.0
2013-06-04 13:00:00,98.59,98.62,97.7,97.83,140600.0,70.9266,70.9482,70.2863,70.3798,140600.0
2013-06-04 13:30:00,97.81,97.93,97.34,97.58,163100.0,70.3654,70.4518,70.0273,70.2,163100.0
2013-06-04 14:00:00,97.54,97.72,97.12,97.61,194300.0,70.1712,70.3007,69.8691,70.2216,194300.0
2013-06-04 14:30:00,97.6,97.75,97.29,97.37,177300.0,70.2144,70.3223,69.9914,70.0489,177300.0
2013-06-04 15:00:00,97.37,97.77,97.3,97.44,260100.0,70.0489,70.3367,69.9985,70.0993,260100.0
2013-06-04 15:30:00,97.44,97.91,97.27,97.28,382100.0,70.0993,70.4374,69.977,69.9842,382100.0
2013-06-05 09:30:00,97.34,98.17,96.37,97.81,445600.0,70.0273,70.6244,69.3295,70.3654,445600.0
2013-06-05 10:00:00,97.82,98.33,97.49,97.7,336600.0,70.3726,70.7395,70.1352,70.2863,336600.0
2013-06-05 10:30:00,97.73,98.13,97.06,97.15,211300.0,70.3079,70.5957,69.8259,69.8906,211300.0
2013-06-05 11:00:00,97.13,97.28,96.69,96.87,270200.0,69.8762,69.9842,69.5597,69.6892,270200.0
2013-06-05 11:30:00,96.86,97.03,96.23,96.29,228600.0,69.682,69.8043,69.2288,69.2719,228600.0
2013-06-05 12:00:00,96.31,96.33,95.4,95.47,453500.0,69.2863,69.3007,68.6317,68.682,453500.0
2013-06-05 12:30:00,95.5,95.78,95.14,95.25,305800.0,68.7036,68.905,68.4446,68.5238,305800.0
2013-06-05 13:00:00,95.28,96.08,95.21,95.84,246000.0,68.5453,69.1209,68.495,68.9482,246000.0
2013-06-05 13:30:00,95.86,95.95,95.47,95.53,182900.0,68.9626,69.0273,68.682,68.7252,182900.0
2013-06-05 14:00:00,95.57,95.73,95.08,95.13,198800.0,68.754,68.8691,68.4015,68.4374,198800.0
2013-06-05 14:30:00,95.12,95.29,94.92,95.2,295600.0,68.4302,68.5525,68.2863,68.4878,295600.0
2013-06-05 15:00:00,95.21,95.3,94.84,95.27,427200.0,68.495,68.5597,68.2288,68.5381,427200.0
2013-06-05 15:30:00,95.28,95.47,94.57,94.6,824400.0,68.5453,68.682,68.0346,68.0561,824400.0
2013-06-06 09:30:00,94.9,95.51,94.15,94.76,525100.0,68.272,68.7108,67.7324,68.1712,525100.0
2013-06-06 10:00:00,94.77,95.3,94.76,95.21,425500.0,68.1784,68.5597,68.1712,68.495,425500.0
2013-06-06 10:30:00,95.2,95.61,95.07,95.6,336900.0,68.4878,68.7827,68.3943,68.7755,336900.0
2013-06-06 11:00:00,95.59,95.98,95.47,95.54,284700.0,68.7684,69.0489,68.682,68.7324,284700.0
2013-06-06 11:30:00,95.6,95.96,95.37,95.55,245500.0,68.7755,69.0345,68.6101,68.7396,245500.0
2013-06-06 12:00:00,95.55,95.68,94.94,95.35,242800.0,68.7396,68.8331,68.3007,68.5957,242800.0
2013-06-06 12:30:00,95.37,95.41,94.89,95.09,223700.0,68.6101,68.6389,68.2648,68.4086,223700.0
2013-06-06 13:00:00,95.11,95.75,95.11,95.55,143300.0,68.423,68.8835,68.423,68.7396,143300.0
2013-06-06 13:30:00,95.59,96.5,95.58,96.48,278100.0,68.7684,69.423,68.7612,69.4086,278100.0
2013-06-06 14:00:00,96.48,96.81,96.26,96.81,187600.0,69.4086,69.646,69.2504,69.646,187600.0
2013-06-06 14:30:00,96.82,97.45,96.66,97.35,233700.0,69.6532,70.1065,69.5381,70.0345,233700.0
2013-06-06 15:00:00,97.4,97.4,96.98,97.3,244800.0,70.0705,70.0705,69.7683,69.9985,244800.0
2013-06-06 15:30:00,97.29,97.53,97.2,97.49,619300.0,69.9914,70.164,69.9266,70.1352,619300.0
2013-06-07 09:30:00,98.77,99.76,98.63,99.66,439100.0,71.0561,71.7683,70.9554,71.6964,439100.0
2013-06-07 10:00:00,99.65,100.26,99.64,99.78,263400.0,71.6892,72.128,71.682,71.7827,263400.0
2013-06-07 10:30:00,99.77,99.85,98.92,99.09,137300.0,71.7755,71.833,71.164,71.2863,137300.0
2013-06-07 11:00:00,99.11,99.81,99.11,99.5,158300.0,71.3007,71.8043,71.3007,71.5812,158300.0
2013-06-07 11:30:00,99.47,99.64,99.0,99.02,127100.0,71.5597,71.682,71.2215,71.2359,127100.0
2013-06-07 12:00:00,98.98,99.0,98.57,98.65,124200.0,71.2072,71.2215,70.9122,70.9697,124200.0
2013-06-07 12:30:00,98.64,98.82,98.32,98.55,138600.0,70.9626,71.092,70.7323,70.8978,138600.0
2013-06-07 13:00:00,98.54,98.74,98.47,98.72,87000.0,70.8906,71.0345,70.8403,71.0201,87000.0
2013-06-07 13:30:00,98.73,98.76,98.53,98.55,127200.0,71.0273,71.0489,70.8834,70.8978,127200.0
2013-06-07 14:00:00,98.55,98.84,98.35,98.43,124500.0,70.8978,71.1064,70.7539,70.8115,124500.0
2013-06-07 14:30:00,98.44,98.9,98.39,98.74,123100.0,70.8187,71.1496,70.7827,71.0345,123100.0
2013-06-07 15:00:00,98.74,99.02,98.59,98.96,380300.0,71.0345,71.2359,70.9266,71.1928,380300.0
2013-06-07 15:30:00,98.96,99.1,98.77,98.84,625900.0,71.1928,71.2935,71.0561,71.1064,625900.0
2013-06-10 09:30:00,98.77,99.44,98.19,98.52,454500.0,71.0561,71.5381,70.6388,70.8762,454500.0
2013-06-10 10:00:00,98.55,98.74,98.08,98.38,216200.0,70.8978,71.0345,70.5597,70.7755,216200.0
2013-06-10 10:30:00,98.38,99.14,98.35,98.91,156600.0,70.7755,71.3223,70.7539,71.1568,156600.0
2013-06-10 11:00:00,98.91,98.99,98.37,98.4,149800.0,71.1568,71.2143,70.7683,70.7899,149800.0
2013-06-10 11:30:00,98.45,98.64,98.17,98.54,124400.0,70.8259,70.9626,70.6244,70.8906,124400.0
2013-06-10 12:00:00,98.56,98.82,98.38,98.43,75500.0,70.905,71.092,70.7755,70.8115,75500.0
2013-06-10 12:30:00,98.42,98.5,97.94,97.96,88400.0,70.8043,70.8618,70.459,70.4734,88400.0
2013-06-10 13:00:00,97.98,98.44,97.87,98.4,119200.0,70.4877,70.8187,70.4086,70.7899,119200.0
2013-06-10 13:30:00,98.41,98.43,98.12,98.22,201800.0,70.7971,70.8115,70.5885,70.6604,201800.0
2013-06-10 14:00:00,98.21,98.25,97.95,98.2,166000.0,70.6532,70.682,70.4662,70.646,166000.0
2013-06-10 14:30:00,98.21,98.35,98.0,98.2,127400.0,70.6532,70.7539,70.5021,70.646,127400.0
2013-06-10 15:00:00,98.18,98.36,98.06,98.27,167600.0,70.6316,70.7611,70.5453,70.6964,167600.0
2013-06-10 15:30:00,98.3,98.47,98.2,98.3,331500.0,70.718,70.8403,70.646,70.718,331500.0
2013-06-11 09:30:00,97.31,98.0,96.62,97.4,306900.0,70.0057,70.5021,69.5093,70.0705,306900.0
2013-06-11 10:00:00,97.37,98.19,97.34,98.05,187100.0,70.0489,70.6388,70.0273,70.5381,187100.0
2013-06-11 10:30:00,98.06,98.32,97.91,98.01,77100.0,70.5453,70.7323,70.4374,70.5093,77100.0
2013-06-11 11:00:00,98.03,98.73,97.85,98.73,108200.0,70.5237,71.0273,70.3942,71.0273,108200.0
2013-06-11 11:30:00,98.68,98.89,98.44,98.61,90600.0,70.9913,71.1424,70.8187,70.941,90600.0
2013-06-11 12:00:00,98.6,98.85,98.56,98.76,59900.0,70.9338,71.1136,70.905,71.0489,59900.0
2013-06-11 12:30:00,98.79,98.97,98.73,98.83,83900.0,71.0705,71.2,71.0273,71.0992,83900.0
2013-06-11 13:00:00,98.84,99.01,98.29,98.33,74700.0,71.1064,71.2287,70.7108,70.7395,74700.0
2013-06-11 13:30:00,98.34,98.34,97.74,97.76,106300.0,70.7467,70.7467,70.3151,70.3295,106300.0
2013-06-11 14:00:00,97.74,98.37,97.66,98.25,74800.0,70.3151,70.7683,70.2575,70.682,74800.0
2013-06-11 14:30:00,98.3,98.71,98.2,98.71,101500.0,70.718,71.0129,70.646,71.0129,101500.0
2013-06-11 15:00:00,98.72,98.97,98.45,98.51,181800.0,71.0201,71.2,70.8259,70.869,181800.0
2013-06-11 15:30:00,98.51,98.56,97.88,97.92,376500.0,70.869,70.905,70.4158,70.4446,376500.0
2013-06-12 09:30:00,98.97,99.5,97.78,97.81,342700.0,71.2,71.5812,70.3439,70.3654,342700.0
2013-06-12 10:00:00,97.82,97.86,97.35,97.65,136400.0,70.3726,70.4014,70.0345,70.2503,136400.0
2013-06-12 10:30:00,97.62,97.78,96.8,96.99,181700.0,70.2288,70.3439,69.6388,69.7755,181700.0
2013-06-12 11:00:00,97.02,97.35,96.82,96.97,118400.0,69.7971,70.0345,69.6532,69.7611,118400.0
2013-06-12 11:30:00,96.98,97.23,96.35,96.59,234800.0,69.7683,69.9482,69.3151,69.4878,234800.0
2013-06-12 12:00:00,96.6,96.6,95.97,96.46,131800.0,69.495,69.495,69.0417,69.3942,131800.0
2013-06-12 12:30:00,96.45,96.79,96.28,96.68,122600.0,69.387,69.6316,69.2647,69.5525,122600.0
2013-06-12 13:00:00,96.69,96.99,96.47,96.5,79100.0,69.5597,69.7755,69.4014,69.423,79100.0
2013-06-12 13:30:00,96.54,96.71,96.35,96.61,96200.0,69.4518,69.5741,69.3151,69.5022,96200.0
2013-06-12 14:00:00,96.61,96.82,96.25,96.37,120300.0,69.5022,69.6532,69.2432,69.3295,120300.0
2013-06-12 14:30:00,96.36,96.58,96.24,96.46,131200.0,69.3223,69.4806,69.236,69.3942,131200.0
2013-06-12 15:00:00,96.44,96.54,96.25,96.53,249500.0,69.3799,69.4518,69.2432,69.4446,249500.0
2013-06-12 15:30:00,96.51,96.62,96.31,96.36,423800.0,69.4302,69.5093,69.2863,69.3223,423800.0
2013-06-13 09:30:00,96.38,96.9,95.94,96.9,358000.0,69.3367,69.7108,69.0201,69.7108,358000.0
2013-06-13 10:00:00,96.89,97.43,96.46,97.31,172200.0,69.7036,70.0921,69.3942,70.0057,172200.0
2013-06-13 10:30:00,97.3,97.73,97.04,97.07,190600.0,69.9985,70.3079,69.8115,69.8331,190600.0
2013-06-13 11:00:00,97.04,97.27,96.93,97.16,243900.0,69.8115,69.977,69.7324,69.8978,243900.0
2013-06-13 11:30:00,97.16,97.22,96.87,97.22,85900.0,69.8978,69.941,69.6892,69.941,85900.0
2013-06-13 12:00:00,97.24,97.36,97.09,97.22,72400.0,69.9554,70.0417,69.8475,69.941,72400.0
2013-06-13 12:30:00,97.24,97.8,97.21,97.79,126600.0,69.9554,70.3582,69.9338,70.3511,126600.0
2013-06-13 13:00:00,97.79,97.8,97.58,97.63,112200.0,70.3511,70.3582,70.2,70.2359,112200.0
2013-06-13 13:30:00,97.64,97.83,97.38,97.71,99300.0,70.2431,70.3798,70.0561,70.2935,99300.0
2013-06-13 14:00:00,97.69,98.23,97.69,98.06,145500.0,70.2791,70.6676,70.2791,70.5453,145500.0
2013-06-13 14:30:00,98.05,98.2,97.77,98.07,160200.0,70.5381,70.646,70.3367,70.5525,160200.0
2013-06-13 15:00:00,98.03,98.42,98.03,98.3,229600.0,70.5237,70.8043,70.5237,70.718,229600.0
2013-06-13 15:30:00,98.3,98.7,98.08,98.45,601700.0,70.718,71.0057,70.5597,70.8259,601700.0
2013-06-14 09:30:00,98.23,98.9,97.76,98.1,197000.0,70.6676,71.1496,70.3295,70.5741,197000.0
2013-06-14 10:00:00,98.11,98.34,97.7,98.27,105400.0,70.5813,70.7467,70.2863,70.6964,105400.0
2013-06-14 10:30:00,98.26,98.44,97.15,97.27,147500.0,70.6892,70.8187,69.8906,69.977,147500.0
2013-06-14 11:00:00,97.29,98.05,97.16,97.93,114400.0,69.9914,70.5381,69.8978,70.4518,114400.0
2013-06-14 11:30:00,97.91,97.96,97.2,97.55,99300.0,70.4374,70.4734,69.9266,70.1784,99300.0
2013-06-14 12:00:00,97.55,98.07,97.28,97.92,74600.0,70.1784,70.5525,69.9842,70.4446,74600.0
2013-06-14 12:30:00,97.91,98.15,97.56,97.6,80800.0,70.4374,70.61,70.1856,70.2144,80800.0
2013-06-14 13:00:00,97.6,97.61,97.15,97.18,123900.0,70.2144,70.2216,69.8906,69.9122,123900.0
2013-06-14 13:30:00,97.16,97.45,97.06,97.24,94000.0,69.8978,70.1065,69.8259,69.9554,94000.0
2013-06-14 14:00:00,97.22,97.43,96.92,97.39,93100.0,69.941,70.0921,69.7252,70.0633,93100.0
2013-06-14 14:30:00,97.36,97.64,97.25,97.32,74500.0,70.0417,70.2431,69.9626,70.0129,74500.0
2013-06-14 15:00:00,97.3,97.91,97.3,97.56,126200.0,69.9985,70.4374,69.9985,70.1856,126200.0
2013-06-14 15:30:00,97.57,97.7,97.13,97.42,505400.0,70.1928,70.2863,69.8762,70.0849,505400.0
2013-06-17 09:30:00,98.7,99.81,98.5,99.63,413200.0,71.0057,71.8043,70.8618,71.6748,413200.0
2013-06-17 10:00:00,99.66,100.09,99.44,99.77,263100.0,71.6964,72.0057,71.5381,71.7755,263100.0
2013-06-17 10:30:00,99.76,99.92,99.46,99.78,218000.0,71.7683,71.8834,71.5525,71.7827,218000.0
2013-06-17 11:00:00,99.78,100.05,99.51,99.84,175800.0,71.7827,71.9769,71.5884,71.8258,175800.0
2013-06-17 11:30:00,99.82,100.07,99.6,99.63,150800.0,71.8115,71.9913,71.6532,71.6748,150800.0
2013-06-17 12:00:00,99.61,99.69,99.51,99.61,99800.0,71.6604,71.7179,71.5884,71.6604,99800.0
2013-06-17 12:30:00,99.6,99.9,99.39,99.53,129800.0,71.6532,71.869,71.5021,71.6028,129800.0
2013-06-17 13:00:00,99.54,99.78,99.5,99.54,90600.0,71.61,71.7827,71.5812,71.61,90600.0
2013-06-17 13:30:00,99.54,99.75,99.5,99.71,102200.0,71.61,71.7611,71.5812,71.7323,102200.0
2013-06-17 14:00:00,99.73,99.86,99.01,99.05,138800.0,71.7467,71.8402,71.2287,71.2575,138800.0
2013-06-17 14:30:00,99.06,99.41,98.73,98.81,241500.0,71.2647,71.5165,71.0273,71.0849,241500.0
2013-06-17 15:00:00,98.79,99.02,98.72,98.96,168800.0,71.0705,71.2359,71.0201,71.1928,168800.0
2013-06-17 15:30:00,98.95,99.45,98.95,99.09,520200.0,71.1856,71.5453,71.1856,71.2863,520200.0
2013-06-18 09:30:00,99.12,100.99,99.07,99.71,327400.0,71.3079,72.6532,71.2719,71.7323,327400.0
2013-06-18 10:00:00,99.73,100.36,99.39,99.88,202800.0,71.7467,72.1999,71.5021,71.8546,202800.0
2013-06-18 10:30:00,99.89,100.33,99.62,100.12,167200.0,71.8618,72.1784,71.6676,72.0273,167200.0
2013-06-18 11:00:00,100.14,100.69,99.95,100.65,187400.0,72.0417,72.4373,71.905,72.4086,187400.0
2013-06-18 11:30:00,100.65,101.17,100.64,100.96,246600.0,72.4086,72.7827,72.4014,72.6316,246600.0
2013-06-18 12:00:00,100.95,100.96,100.32,100.41,105400.0,72.6244,72.6316,72.1712,72.2359,105400.0
2013-06-18 12:30:00,100.44,101.1,100.43,101.09,119200.0,72.2575,72.7323,72.2503,72.7251,119200.0
2013-06-18 13:00:00,101.1,101.37,100.96,101.04,163200.0,72.7323,72.9265,72.6316,72.6891,163200.0
2013-06-18 13:30:00,101.04,101.37,100.94,101.24,123800.0,72.6891,72.9265,72.6172,72.833,123800.0
2013-06-18 14:00:00,101.24,101.58,101.15,101.56,187500.0,72.833,73.0776,72.7683,73.0632,187500.0
2013-06-18 14:30:00,101.56,102.29,101.55,102.01,259300.0,73.0632,73.5884,73.056,73.387,259300.0
2013-06-18 15:00:00,102.03,102.03,101.62,101.74,301400.0,73.4014,73.4014,73.1064,73.1927,301400.0
2013-06-18 15:30:00,101.74,101.76,101.33,101.5,570300.0,73.1927,73.2071,72.8978,73.0201,570300.0
2013-06-19 09:30:00,101.45,102.0,101.17,101.59,271600.0,72.9841,73.3798,72.7827,73.0848,271600.0
2013-06-19 10:00:00,101.59,101.71,101.31,101.53,208200.0,73.0848,73.1711,72.8834,73.0416,208200.0
2013-06-19 10:30:00,101.52,101.52,100.84,100.98,236100.0,73.0345,73.0345,72.5453,72.646,236100.0
2013-06-19 11:00:00,101.0,101.18,100.78,100.89,199700.0,72.6604,72.7899,72.5021,72.5812,199700.0
2013-06-19 11:30:00,100.86,101.24,100.8,100.98,202900.0,72.5596,72.833,72.5165,72.646,202900.0
2013-06-19 12:00:00,100.95,101.05,100.81,100.98,88800.0,72.6244,72.6963,72.5237,72.646,88800.0
2013-06-19 12:30:00,100.97,100.97,100.75,100.81,127600.0,72.6388,72.6388,72.4805,72.5237,127600.0
2013-06-19 13:00:00,100.83,101.5,100.81,101.41,130700.0,72.5381,73.0201,72.5237,72.9553,130700.0
2013-06-19 13:30:00,101.4,101.55,101.2,101.47,121400.0,72.9481,73.056,72.8042,72.9985,121400.0
2013-06-19 14:00:00,101.51,101.61,100.32,100.5,270400.0,73.0273,73.0992,72.1712,72.3007,270400.0
2013-06-19 14:30:00,100.5,100.9,99.3,99.48,284600.0,72.3007,72.5884,71.4374,71.5669,284600.0
2013-06-19 15:00:00,99.48,100.19,99.33,100.11,237300.0,71.5669,72.0776,71.4589,72.0201,237300.0
2013-06-19 15:30:00,100.13,100.22,99.15,99.2,688700.0,72.0345,72.0992,71.3295,71.3654,688700.0
2013-06-20 09:30:00,98.52,98.58,96.7,97.47,430300.0,70.8762,70.9194,69.5669,70.1208,430300.0
2013-06-20 10:00:00,97.5,98.07,97.13,97.25,294900.0,70.1424,70.5525,69.8762,69.9626,294900.0
2013-06-20 10:30:00,97.22,97.39,96.76,97.23,255700.0,69.941,70.0633,69.6101,69.9482,255700.0
2013-06-20 11:00:00,97.15,97.21,96.4,96.78,186100.0,69.8906,69.9338,69.3511,69.6245,186100.0
2013-06-20 11:30:00,96.77,97.44,96.7,97.37,124200.0,69.6173,70.0993,69.5669,70.0489,124200.0
2013-06-20 12:00:00,97.34,97.97,97.34,97.75,153000.0,70.0273,70.4805,70.0273,70.3223,153000.0
2013-06-20 12:30:00,97.75,98.09,97.69,97.95,161100.0,70.3223,70.5669,70.2791,70.4662,161100.0
2013-06-20 13:00:00,97.94,98.39,97.54,97.95,204800.0,70.459,70.7827,70.1712,70.4662,204800.0
2013-06-20 13:30:00,97.94,98.22,97.85,98.09,120200.0,70.459,70.6604,70.3942,70.5669,120200.0
2013-06-20 14:00:00,98.08,98.09,97.18,97.29,170800.0,70.5597,70.5669,69.9122,69.9914,170800.0
2013-06-20 14:30:00,97.27,97.38,96.67,96.73,166400.0,69.977,70.0561,69.5453,69.5885,166400.0
2013-06-20 15:00:00,96.73,96.96,96.32,96.48,259200.0,69.5885,69.7539,69.2935,69.4086,259200.0
2013-06-20 15:30:00,96.44,96.55,95.91,96.29,875600.0,69.3799,69.459,68.9986,69.2719,875600.0
2013-06-21 09:30:00,96.75,98.78,95.06,98.41,2406900.0,69.6029,71.0633,68.3871,70.7971,2406900.0
2013-06-21 10:00:00,98.45,98.85,97.76,97.93,285300.0,70.8259,71.1136,70.3295,70.4518,285300.0
2013-06-21 10:30:00,97.91,97.94,97.31,97.81,247500.0,70.4374,70.459,70.0057,70.3654,247500.0
2013-06-21 11:00:00,97.8,98.04,96.9,96.93,194500.0,70.3582,70.5309,69.7108,69.7324,194500.0
2013-06-21 11:30:00,96.92,96.98,96.44,96.82,179500.0,69.7252,69.7683,69.3799,69.6532,179500.0
2013-06-21 12:00:00,96.9,97.23,96.78,97.01,128000.0,69.7108,69.9482,69.6245,69.7899,128000.0
2013-06-21 12:30:00,96.99,97.98,96.93,97.95,193500.0,69.7755,70.4877,69.7324,70.4662,193500.0
2013-06-21 13:00:00,97.94,98.32,97.7,97.81,157800.0,70.459,70.7323,70.2863,70.3654,157800.0
2013-06-21 13:30:00,97.8,98.1,97.34,97.46,192000.0,70.3582,70.5741,70.0273,70.1136,192000.0
2013-06-21 14:00:00,97.44,97.73,97.22,97.7,113600.0,70.0993,70.3079,69.941,70.2863,113600.0
2013-06-21 14:30:00,97.69,98.26,97.55,98.21,171400.0,70.2791,70.6892,70.1784,70.6532,171400.0
2013-06-21 15:00:00,98.23,99.12,98.0,99.12,350900.0,70.6676,71.3079,70.5021,71.3079,350900.0
2013-06-21 15:30:00,99.11,99.12,98.05,98.37,775500.0,71.3007,71.3079,70.5381,70.7683,775500.0
2013-06-24 09:30:00,96.73,97.0,95.62,95.7,446500.0,69.5885,69.7827,68.7899,68.8475,446500.0
2013-06-24 10:00:00,95.65,96.34,95.41,96.12,190500.0,68.8115,69.3079,68.6389,69.1496,190500.0
2013-06-24 10:30:00,96.11,96.8,95.9,96.5,255400.0,69.1424,69.6388,68.9914,69.423,255400.0
2013-06-24 11:00:00,96.54,96.67,95.68,95.74,187900.0,69.4518,69.5453,68.8331,68.8763,187900.0
2013-06-24 11:30:00,95.77,96.61,95.75,96.37,161300.0,68.8978,69.5022,68.8835,69.3295,161300.0
2013-06-24 12:00:00,96.37,96.48,95.41,95.91,224300.0,69.3295,69.4086,68.6389,68.9986,224300.0
2013-06-24 12:30:00,95.94,96.36,95.81,96.32,157400.0,69.0201,69.3223,68.9266,69.2935,157400.0
2013-06-24 13:00:00,96.31,97.04,96.18,96.58,193500.0,69.2863,69.8115,69.1928,69.4806,193500.0
2013-06-24 13:30:00,96.57,96.67,96.32,96.48,202800.0,69.4734,69.5453,69.2935,69.4086,202800.0
2013-06-24 14:00:00,96.48,97.17,96.37,96.99,198400.0,69.4086,69.905,69.3295,69.7755,198400.0
2013-06-24 14:30:00,96.97,97.23,96.68,96.79,191700.0,69.7611,69.9482,69.5525,69.6316,191700.0
2013-06-24 15:00:00,96.78,97.04,96.27,96.43,299200.0,69.6245,69.8115,69.2576,69.3727,299200.0
2013-06-24 15:30:00,96.42,96.85,96.14,96.14,589800.0,69.3655,69.6748,69.164,69.164,589800.0
2013-06-25 09:30:00,97.64,98.75,96.2,96.7,431100.0,70.2431,71.0417,69.2072,69.5669,431100.0
2013-06-25 10:00:00,96.62,96.77,95.82,96.28,235400.0,69.5093,69.6173,68.9338,69.2647,235400.0
2013-06-25 10:30:00,96.23,96.57,95.88,96.41,181800.0,69.2288,69.4734,68.977,69.3583,181800.0
2013-06-25 11:00:00,96.43,96.74,96.25,96.36,159900.0,69.3727,69.5957,69.2432,69.3223,159900.0
2013-06-25 11:30:00,96.42,96.59,95.91,96.4,145400.0,69.3655,69.4878,68.9986,69.3511,145400.0
2013-06-25 12:00:00,96.41,96.44,96.06,96.44,102500.0,69.3583,69.3799,69.1065,69.3799,102500.0
2013-06-25 12:30:00,96.42,96.58,96.16,96.2,91400.0,69.3655,69.4806,69.1784,69.2072,91400.0
2013-06-25 13:00:00,96.2,96.23,95.73,95.85,121000.0,69.2072,69.2288,68.8691,68.9554,121000.0
2013-06-25 13:30:00,95.84,96.01,95.74,95.77,153400.0,68.9482,69.0705,68.8763,68.8978,153400.0
2013-06-25 14:00:00,95.77,96.06,95.64,95.84,162100.0,68.8978,69.1065,68.8043,68.9482,162100.0
2013-06-25 14:30:00,95.84,95.99,95.7,95.86,177800.0,68.9482,69.0561,68.8475,68.9626,177800.0
2013-06-25 15:00:00,95.86,96.19,95.83,96.16,193500.0,68.9626,69.2,68.941,69.1784,193500.0
2013-06-25 15:30:00,96.19,96.6,96.05,96.29,498400.0,69.2,69.495,69.0993,69.2719,498400.0
2013-06-26 09:30:00,97.34,99.09,97.25,98.71,363500.0,70.0273,71.2863,69.9626,71.0129,363500.0
2013-06-26 10:00:00,98.65,98.95,98.09,98.5,223300.0,70.9697,71.1856,70.5669,70.8618,223300.0
2013-06-26 10:30:00,98.5,99.23,98.45,98.65,151500.0,70.8618,71.387,70.8259,70.9697,151500.0
2013-06-26 11:00:00,98.64,99.02,98.21,98.75,148000.0,70.9626,71.2359,70.6532,71.0417,148000.0
2013-06-26 11:30:00,98.72,99.05,98.53,98.88,135300.0,71.0201,71.2575,70.8834,71.1352,135300.0
2013-06-26 12:00:00,98.86,99.49,98.86,99.25,106400.0,71.1208,71.5741,71.1208,71.4014,106400.0
2013-06-26 12:30:00,99.26,99.58,99.13,99.35,86300.0,71.4086,71.6388,71.3151,71.4733,86300.0
2013-06-26 13:00:00,99.33,99.67,99.27,99.67,85300.0,71.4589,71.7035,71.4158,71.7035,85300.0
2013-06-26 13:30:00,99.63,99.79,99.34,99.53,112700.0,71.6748,71.7899,71.4661,71.6028,112700.0
2013-06-26 14:00:00,99.55,99.94,99.52,99.81,108200.0,71.6172,71.8978,71.5956,71.8043,108200.0
2013-06-26 14:30:00,99.81,100.14,99.66,100.06,131600.0,71.8043,72.0417,71.6964,71.9841,131600.0
2013-06-26 15:00:00,100.05,100.17,99.78,99.92,304700.0,71.9769,72.0632,71.7827,71.8834,304700.0
2013-06-26 15:30:00,99.92,100.02,99.53,99.6,652900.0,71.8834,71.9553,71.6028,71.6532,652900.0
2013-06-27 09:30:00,100.44,100.62,99.4,100.18,268900.0,72.2575,72.387,71.5093,72.0704,268900.0
2013-06-27 10:00:00,100.19,100.26,99.53,99.93,203900.0,72.0776,72.128,71.6028,71.8906,203900.0
2013-06-27 10:30:00,99.93,100.09,99.68,99.68,158000.0,71.8906,72.0057,71.7107,71.7107,158000.0
2013-06-27 11:00:00,99.68,100.13,99.62,99.85,147200.0,71.7107,72.0345,71.6676,71.833,147200.0
2013-06-27 11:30:00,99.8,100.06,99.74,99.97,118700.0,71.7971,71.9841,71.7539,71.9194,118700.0
2013-06-27 12:00:00,99.98,99.99,99.18,99.27,190300.0,71.9266,71.9338,71.351,71.4158,190300.0
2013-06-27 12:30:00,99.28,99.54,98.98,99.01,156100.0,71.423,71.61,71.2072,71.2287,156100.0
2013-06-27 13:00:00,99.0,99.41,98.92,99.12,105300.0,71.2215,71.5165,71.164,71.3079,105300.0
2013-06-27 13:30:00,99.1,99.26,98.88,98.9,126900.0,71.2935,71.4086,71.1352,71.1496,126900.0
2013-06-27 14:00:00,98.89,98.9,98.35,98.8,207300.0,71.1424,71.1496,70.7539,71.0777,207300.0
2013-06-27 14:30:00,98.8,98.97,98.76,98.88,181500.0,71.0777,71.2,71.0489,71.1352,181500.0
2013-06-27 15:00:00,98.87,99.22,98.8,99.16,241400.0,71.128,71.3798,71.0777,71.3366,241400.0
2013-06-27 15:30:00,99.19,99.28,98.94,99.06,586400.0,71.3582,71.423,71.1784,71.2647,586400.0
2013-06-28 09:30:00,98.74,99.64,97.98,98.07,296600.0,71.0345,71.682,70.4877,70.5525,296600.0
2013-06-28 10:00:00,98.06,98.5,97.79,97.9,134500.0,70.5453,70.8618,70.3511,70.4302,134500.0
2013-06-28 10:30:00,97.92,98.83,97.78,98.83,204900.0,70.4446,71.0992,70.3439,71.0992,204900.0
2013-06-28 11:00:00,98.84,99.55,98.69,99.39,277800.0,71.1064,71.6172,70.9985,71.5021,277800.0
2013-06-28 11:30:00,99.4,99.6,99.21,99.3,91600.0,71.5093,71.6532,71.3726,71.4374,91600.0
2013-06-28 12:00:00,99.32,99.33,98.81,99.12,98100.0,71.4518,71.4589,71.0849,71.3079,98100.0
2013-06-28 12:30:00,99.17,99.17,98.94,99.06,119400.0,71.3438,71.3438,71.1784,71.2647,119400.0
2013-06-28 13:00:00,99.06,99.51,99.05,99.3,85500.0,71.2647,71.5884,71.2575,71.4374,85500.0
2013-06-28 13:30:00,99.31,99.6,99.28,99.52,77000.0,71.4446,71.6532,71.423,71.5956,77000.0
2013-06-28 14:00:00,99.51,99.88,99.32,99.38,166600.0,71.5884,71.8546,71.4518,71.4949,166600.0
2013-06-28 14:30:00,99.39,99.64,99.29,99.48,109900.0,71.5021,71.682,71.4302,71.5669,109900.0
2013-06-28 15:00:00,99.48,99.48,99.02,99.45,183400.0,71.5669,71.5669,71.2359,71.5453,183400.0
2013-06-28 15:30:00,99.46,99.65,98.51,98.66,560000.0,71.5525,71.6892,70.869,70.9769,560000.0
2013-07-01 09:30:00,100.2,101.72,99.79,101.22,944000.0,72.0848,73.1783,71.7899,72.8186,944000.0
2013-07-01 10:00:00,101.25,101.34,98.9,99.38,451300.0,72.8402,72.905,71.1496,71.4949,451300.0
2013-07-01 10:30:00,99.43,99.76,98.81,98.99,291200.0,71.5309,71.7683,71.0849,71.2143,291200.0
2013-07-01 11:00:00,99.0,99.58,99.0,99.38,148700.0,71.2215,71.6388,71.2215,71.4949,148700.0
2013-07-01 11:30:00,99.36,99.5,98.9,99.0,149400.0,71.4805,71.5812,71.1496,71.2215,149400.0
2013-07-01 12:00:00,99.0,99.12,98.6,98.69,218100.0,71.2215,71.3079,70.9338,70.9985,218100.0
2013-07-01 12:30:00,98.69,98.83,98.05,98.21,337200.0,70.9985,71.0992,70.5381,70.6532,337200.0
2013-07-01 13:00:00,98.2,99.0,98.08,98.94,170600.0,70.646,71.2215,70.5597,71.1784,170600.0
2013-07-01 13:30:00,98.89,98.95,98.25,98.25,201200.0,71.1424,71.1856,70.682,70.682,201200.0
2013-07-01 14:00:00,98.25,98.62,97.8,98.0,206800.0,70.682,70.9482,70.3582,70.5021,206800.0
2013-07-01 14:30:00,98.0,98.01,97.76,97.98,176200.0,70.5021,70.5093,70.3295,70.4877,176200.0
2013-07-01 15:00:00,97.99,98.03,97.8,97.94,196000.0,70.4949,70.5237,70.3582,70.459,196000.0
2013-07-01 15:30:00,97.93,97.93,97.28,97.49,766700.0,70.4518,70.4518,69.9842,70.1352,766700.0
2013-07-02 09:30:00,96.79,97.28,95.4,96.05,768100.0,69.6316,69.9842,68.6317,69.0993,768100.0
2013-07-02 10:00:00,96.03,96.18,95.51,95.73,387700.0,69.0849,69.1928,68.7108,68.8691,387700.0
2013-07-02 10:30:00,95.76,95.95,95.51,95.84,435800.0,68.8907,69.0273,68.7108,68.9482,435800.0
2013-07-02 11:00:00,95.84,95.95,95.62,95.91,233200.0,68.9482,69.0273,68.7899,68.9986,233200.0
2013-07-02 11:30:00,95.9,96.27,95.85,96.25,133500.0,68.9914,69.2576,68.9554,69.2432,133500.0
2013-07-02 12:00:00,96.26,96.31,95.76,96.14,138200.0,69.2504,69.2863,68.8907,69.164,138200.0
2013-07-02 12:30:00,96.16,96.48,96.06,96.37,114100.0,69.1784,69.4086,69.1065,69.3295,114100.0
2013-07-02 13:00:00,96.36,96.48,96.17,96.39,153800.0,69.3223,69.4086,69.1856,69.3439,153800.0
2013-07-02 13:30:00,96.37,96.43,95.92,96.37,114800.0,69.3295,69.3727,69.0058,69.3295,114800.0
2013-07-02 14:00:00,96.37,96.47,95.77,95.92,148100.0,69.3295,69.4014,68.8978,69.0058,148100.0
2013-07-02 14:30:00,95.9,96.15,95.82,95.91,172300.0,68.9914,69.1712,68.9338,68.9986,172300.0
2013-07-02 15:00:00,95.94,96.14,95.85,96.02,187000.0,69.0201,69.164,68.9554,69.0777,187000.0
2013-07-02 15:30:00,96.02,96.22,95.83,96.09,516500.0,69.0777,69.2216,68.941,69.1281,516500.0
2013-07-03 09:30:00,95.2,95.7,95.05,95.22,398400.0,68.4878,68.8475,68.3799,68.5022,398400.0
2013-07-03 10:00:00,95.2,95.66,95.17,95.58,173900.0,68.4878,68.8187,68.4662,68.7612,173900.0
2013-07-03 10:30:00,95.57,95.89,95.55,95.71,155100.0,68.754,68.9842,68.7396,68.8547,155100.0
2013-07-03 11:00:00,95.71,96.01,95.71,95.89,189000.0,68.8547,69.0705,68.8547,68.9842,189000.0
2013-07-03 11:30:00,95.94,96.0,95.64,96.0,184800.0,69.0201,69.0633,68.8043,69.0633,184800.0
2013-07-03 12:00:00,96.0,96.5,95.95,96.35,301800.0,69.0633,69.423,69.0273,69.3151,301800.0
2013-07-03 12:30:00,96.34,96.48,95.72,95.83,344800.0,69.3079,69.4086,68.8619,68.941,344800.0
2013-07-05 09:30:00,96.82,97.82,96.82,97.54,318700.0,69.6532,70.3726,69.6532,70.1712,318700.0
2013-07-05 10:00:00,97.53,97.9,96.78,97.29,197400.0,70.164,70.4302,69.6245,69.9914,197400.0
2013-07-05 10:30:00,97.3,97.76,97.19,97.74,100800.0,69.9985,70.3295,69.9194,70.3151,100800.0
2013-07-05 11:00:00,97.75,97.82,97.08,97.08,88900.0,70.3223,70.3726,69.8403,69.8403,88900.0
2013-07-05 11:30:00,97.12,97.55,96.82,97.5,95800.0,69.8691,70.1784,69.6532,70.1424,95800.0
2013-07-05 12:00:00,97.54,97.69,97.38,97.55,83400.0,70.1712,70.2791,70.0561,70.1784,83400.0
2013-07-05 12:30:00,97.52,97.61,97.28,97.4,45000.0,70.1568,70.2216,69.9842,70.0705,45000.0
2013-07-05 13:00:00,97.39,97.4,97.11,97.13,46300.0,70.0633,70.0705,69.8619,69.8762,46300.0
2013-07-05 13:30:00,97.16,97.51,97.13,97.46,57500.0,69.8978,70.1496,69.8762,70.1136,57500.0
2013-07-05 14:00:00,97.45,97.57,97.4,97.48,97400.0,70.1065,70.1928,70.0705,70.128,97400.0
2013-07-05 14:30:00,97.5,97.61,97.19,97.47,119300.0,70.1424,70.2216,69.9194,70.1208,119300.0
2013-07-05 15:00:00,97.46,97.57,97.3,97.39,303400.0,70.1136,70.1928,69.9985,70.0633,303400.0
2013-07-05 15:30:00,97.39,97.7,97.26,97.63,305300.0,70.0633,70.2863,69.9698,70.2359,305300.0
2013-07-08 09:30:00,98.46,99.22,98.2,98.3,381600.0,70.8331,71.3798,70.646,70.718,381600.0
2013-07-08 10:00:00,98.25,98.73,98.15,98.54,267000.0,70.682,71.0273,70.61,70.8906,267000.0
2013-07-08 10:30:00,98.49,98.57,98.25,98.37,168000.0,70.8546,70.9122,70.682,70.7683,168000.0
2013-07-08 11:00:00,98.35,98.45,98.23,98.24,75100.0,70.7539,70.8259,70.6676,70.6748,75100.0
2013-07-08 11:30:00,98.24,98.44,98.1,98.11,46000.0,70.6748,70.8187,70.5741,70.5813,46000.0
2013-07-08 12:00:00,98.11,98.44,98.11,98.29,71000.0,70.5813,70.8187,70.5813,70.7108,71000.0
2013-07-08 12:30:00,98.28,98.45,97.97,98.21,81700.0,70.7036,70.8259,70.4805,70.6532,81700.0
2013-07-08 13:00:00,98.19,98.48,98.1,98.11,67300.0,70.6388,70.8474,70.5741,70.5813,67300.0
2013-07-08 13:30:00,98.16,98.51,98.09,98.28,121500.0,70.6172,70.869,70.5669,70.7036,121500.0
2013-07-08 14:00:00,98.27,98.37,98.14,98.23,73200.0,70.6964,70.7683,70.6028,70.6676,73200.0
2013-07-08 14:30:00,98.24,98.31,98.12,98.24,84600.0,70.6748,70.7251,70.5885,70.6748,84600.0
2013-07-08 15:00:00,98.25,98.29,97.9,97.93,127100.0,70.682,70.7108,70.4302,70.4518,127100.0
2013-07-08 15:30:00,97.94,98.35,97.93,98.18,449800.0,70.459,70.7539,70.4518,70.6316,449800.0
2013-07-09 09:30:00,98.99,99.68,98.57,98.87,224200.0,71.2143,71.7107,70.9122,71.128,224200.0
2013-07-09 10:00:00,98.86,98.9,98.07,98.38,210500.0,71.1208,71.1496,70.5525,70.7755,210500.0
2013-07-09 10:30:00,98.33,99.15,98.3,98.72,176800.0,70.7395,71.3295,70.718,71.0201,176800.0
2013-07-09 11:00:00,98.69,98.89,98.5,98.55,94600.0,70.9985,71.1424,70.8618,70.8978,94600.0
2013-07-09 11:30:00,98.57,98.67,98.42,98.54,60400.0,70.9122,70.9841,70.8043,70.8906,60400.0
2013-07-09 12:00:00,98.55,98.61,98.2,98.35,80000.0,70.8978,70.941,70.646,70.7539,80000.0
2013-07-09 12:30:00,98.36,98.68,98.35,98.57,94800.0,70.7611,70.9913,70.7539,70.9122,94800.0
2013-07-09 13:00:00,98.57,98.58,98.41,98.47,85600.0,70.9122,70.9194,70.7971,70.8403,85600.0
2013-07-09 13:30:00,98.45,98.65,98.33,98.65,82200.0,70.8259,70.9697,70.7395,70.9697,82200.0
2013-07-09 14:00:00,98.65,98.8,98.48,98.49,101200.0,70.9697,71.0777,70.8474,70.8546,101200.0
2013-07-09 14:30:00,98.5,98.54,98.3,98.43,103300.0,70.8618,70.8906,70.718,70.8115,103300.0
2013-07-09 15:00:00,98.44,98.65,98.44,98.54,112700.0,70.8187,70.9697,70.8187,70.8906,112700.0
2013-07-09 15:30:00,98.53,98.57,98.19,98.29,405400.0,70.8834,70.9122,70.6388,70.7108,405400.0
2013-07-10 09:30:00,98.16,99.53,98.02,99.37,275000.0,70.6172,71.6028,70.5165,71.4877,275000.0
2013-07-10 10:00:00,99.38,100.0,99.07,99.58,241000.0,71.4949,71.941,71.2719,71.6388,241000.0
2013-07-10 10:30:00,99.56,100.15,99.49,99.97,194100.0,71.6244,72.0489,71.5741,71.9194,194100.0
2013-07-10 11:00:00,99.97,100.99,99.8,100.37,697400.0,71.9194,72.6532,71.7971,72.2071,697400.0
2013-07-10 11:30:00,100.4,100.86,100.38,100.68,211500.0,72.2287,72.5596,72.2143,72.4301,211500.0
2013-07-10 12:00:00,100.68,101.1,100.63,100.85,172300.0,72.4301,72.7323,72.3942,72.5524,172300.0
2013-07-10 12:30:00,100.84,101.15,100.8,100.84,101800.0,72.5453,72.7683,72.5165,72.5453,101800.0
2013-07-10 13:00:00,100.84,101.35,100.71,100.99,164800.0,72.5453,72.9122,72.4517,72.6532,164800.0
2013-07-10 13:30:00,100.99,101.43,100.81,101.43,158000.0,72.6532,72.9697,72.5237,72.9697,158000.0
2013-07-10 14:00:00,101.42,102.17,101.37,101.85,493100.0,72.9625,73.5021,72.9265,73.2719,493100.0
2013-07-10 14:30:00,101.85,102.23,101.79,101.97,272800.0,73.2719,73.5452,73.2287,73.3582,272800.0
2013-07-10 15:00:00,101.98,102.33,101.95,102.22,331400.0,73.3654,73.6172,73.3438,73.538,331400.0
2013-07-10 15:30:00,102.22,102.23,101.77,102.01,579200.0,73.538,73.5452,73.2143,73.387,579200.0
2013-07-11 09:30:00,103.59,103.65,101.17,101.89,699700.0,74.5236,74.5668,72.7827,73.3006,699700.0
2013-07-11 10:00:00,101.9,102.83,101.86,102.83,359500.0,73.3078,73.9769,73.2791,73.9769,359500.0
2013-07-11 10:30:00,102.8,102.8,102.1,102.62,271100.0,73.9553,73.9553,73.4517,73.8258,271100.0
2013-07-11 11:00:00,102.63,102.7,102.38,102.63,261700.0,73.833,73.8834,73.6531,73.833,261700.0
2013-07-11 11:30:00,102.65,102.71,102.48,102.61,138400.0,73.8474,73.8905,73.7251,73.8186,138400.0
2013-07-11 12:00:00,102.61,103.0,102.47,102.87,112800.0,73.8186,74.0992,73.7179,74.0057,112800.0
2013-07-11 12:30:00,102.88,102.88,102.4,102.64,118100.0,74.0128,74.0128,73.6675,73.8402,118100.0
2013-07-11 13:00:00,102.59,102.86,102.59,102.8,95800.0,73.8042,73.9985,73.8042,73.9553,95800.0
2013-07-11 13:30:00,102.78,102.99,102.59,102.99,130000.0,73.9409,74.092,73.8042,74.092,130000.0
2013-07-11 14:00:00,102.97,103.0,102.72,102.77,176200.0,74.0776,74.0992,73.8977,73.9337,176200.0
2013-07-11 14:30:00,102.79,103.22,102.79,102.9,192200.0,73.9481,74.2574,73.9481,74.0272,192200.0
2013-07-11 15:00:00,102.92,103.07,102.73,102.99,164300.0,74.0416,74.1495,73.9049,74.092,164300.0
2013-07-11 15:30:00,102.99,103.31,102.97,103.29,491400.0,74.092,74.3222,74.0776,74.3078,491400.0
2013-07-12 09:30:00,103.56,103.6,102.54,103.02,213200.0,74.502,74.5308,73.7683,74.1136,213200.0
2013-07-12 10:00:00,103.06,103.15,102.68,102.96,192300.0,74.1423,74.2071,73.869,74.0704,192300.0
2013-07-12 10:30:00,102.98,103.07,102.4,102.41,195000.0,74.0848,74.1495,73.6675,73.6747,195000.0
2013-07-12 11:00:00,102.41,102.65,102.38,102.41,82000.0,73.6747,73.8474,73.6531,73.6747,82000.0
2013-07-12 11:30:00,102.41,102.56,102.24,102.5,103300.0,73.6747,73.7826,73.5524,73.7395,103300.0
2013-07-12 12:00:00,102.5,102.62,102.37,102.49,87200.0,73.7395,73.8258,73.646,73.7323,87200.0
2013-07-12 12:30:00,102.48,102.8,102.48,102.67,83000.0,73.7251,73.9553,73.7251,73.8618,83000.0
2013-07-12 13:00:00,102.66,102.9,102.41,102.87,60400.0,73.8546,74.0272,73.6747,74.0057,60400.0
2013-07-12 13:30:00,102.86,102.9,102.62,102.62,68400.0,73.9985,74.0272,73.8258,73.8258,68400.0
2013-07-12 14:00:00,102.63,103.68,102.59,103.22,509700.0,73.833,74.5884,73.8042,74.2574,509700.0
2013-07-12 14:30:00,103.24,103.66,103.21,103.58,183000.0,74.2718,74.574,74.2503,74.5164,183000.0
2013-07-12 15:00:00,103.59,103.81,103.44,103.7,191700.0,74.5236,74.6819,74.4157,74.6028,191700.0
2013-07-12 15:30:00,103.67,104.27,103.54,104.22,818700.0,74.5812,75.0128,74.4877,74.9769,818700.0
2013-07-15 09:30:00,104.25,104.65,102.93,103.49,240700.0,74.9984,75.2862,74.0488,74.4517,240700.0
2013-07-15 10:00:00,103.54,104.05,103.49,104.04,148600.0,74.4877,74.8546,74.4517,74.8474,148600.0
2013-07-15 10:30:00,104.07,104.24,103.78,104.19,127200.0,74.8689,74.9912,74.6603,74.9553,127200.0
2013-07-15 11:00:00,104.18,104.44,103.95,104.37,116200.0,74.9481,75.1351,74.7826,75.0848,116200.0
2013-07-15 11:30:00,104.41,104.57,104.29,104.47,75800.0,75.1135,75.2287,75.0272,75.1567,75800.0
2013-07-15 12:00:00,104.49,104.61,104.05,104.33,161800.0,75.1711,75.2574,74.8546,75.056,161800.0
2013-07-15 12:30:00,104.31,104.32,103.86,103.99,60000.0,75.0416,75.0488,74.7179,74.8114,60000.0
2013-07-15 13:00:00,104.0,104.03,103.67,103.7,89600.0,74.8186,74.8402,74.5812,74.6028,89600.0
2013-07-15 13:30:00,103.7,104.13,103.66,104.05,168300.0,74.6028,74.9121,74.574,74.8546,168300.0
2013-07-15 14:00:00,104.02,104.41,104.0,104.35,87400.0,74.833,75.1135,74.8186,75.0704,87400.0
2013-07-15 14:30:00,104.35,104.53,104.3,104.42,135000.0,75.0704,75.1999,75.0344,75.1207,135000.0
2013-07-15 15:00:00,104.43,104.5,104.37,104.41,126600.0,75.1279,75.1783,75.0848,75.1135,126600.0
2013-07-15 15:30:00,104.42,104.48,104.25,104.44,317000.0,75.1207,75.1639,74.9984,75.1351,317000.0
2013-07-16 09:30:00,104.31,104.9,103.73,104.2,254600.0,75.0416,75.4661,74.6243,74.9625,254600.0
2013-07-16 10:00:00,104.26,104.69,104.17,104.39,116200.0,75.0056,75.315,74.9409,75.0992,116200.0
2013-07-16 10:30:00,104.37,104.52,104.05,104.1,155900.0,75.0848,75.1927,74.8546,74.8905,155900.0
2013-07-16 11:00:00,104.11,104.4,103.9,104.26,131100.0,74.8977,75.1064,74.7466,75.0056,131100.0
2013-07-16 11:30:00,104.28,104.4,103.96,104.1,150800.0,75.02,75.1064,74.7898,74.8905,150800.0
2013-07-16 12:00:00,104.08,104.51,104.02,104.17,141400.0,74.8761,75.1855,74.833,74.9409,141400.0
2013-07-16 12:30:00,104.2,104.2,103.74,103.83,93200.0,74.9625,74.9625,74.6315,74.6963,93200.0
2013-07-16 13:00:00,103.84,103.91,103.54,103.59,46800.0,74.7035,74.7538,74.4877,74.5236,46800.0
2013-07-16 13:30:00,103.58,103.9,103.55,103.9,91700.0,74.5164,74.7466,74.4949,74.7466,91700.0
2013-07-16 14:00:00,103.89,104.13,103.7,103.85,85200.0,74.7395,74.9121,74.6028,74.7107,85200.0
2013-07-16 14:30:00,103.86,104.0,103.73,103.75,49800.0,74.7179,74.8186,74.6243,74.6387,49800.0
2013-07-16 15:00:00,103.74,103.81,103.54,103.8,94500.0,74.6315,74.6819,74.4877,74.6747,94500.0
2013-07-16 15:30:00,103.8,104.09,103.62,104.02,268500.0,74.6747,74.8833,74.5452,74.833,268500.0
2013-07-17 09:30:00,104.59,104.95,104.06,104.54,269400.0,75.243,75.502,74.8618,75.2071,269400.0
2013-07-17 10:00:00,104.53,104.64,104.3,104.32,138200.0,75.1999,75.279,75.0344,75.0488,138200.0
2013-07-17 10:30:00,104.33,104.6,104.2,104.34,173000.0,75.056,75.2502,74.9625,75.0632,173000.0
2013-07-17 11:00:00,104.35,104.55,104.06,104.15,137700.0,75.0704,75.2143,74.8618,74.9265,137700.0
2013-07-17 11:30:00,104.15,104.22,103.89,104.12,113400.0,74.9265,74.9769,74.7395,74.9049,113400.0
2013-07-17 12:00:00,104.11,104.51,104.08,104.5,73600.0,74.8977,75.1855,74.8761,75.1783,73600.0
2013-07-17 12:30:00,104.51,104.6,104.45,104.55,157200.0,75.1855,75.2502,75.1423,75.2143,157200.0
2013-07-17 13:00:00,104.55,104.59,104.36,104.36,125300.0,75.2143,75.243,75.0776,75.0776,125300.0
2013-07-17 13:30:00,104.4,104.71,104.36,104.71,59400.0,75.1064,75.3294,75.0776,75.3294,59400.0
2013-07-17 14:00:00,104.72,104.75,104.28,104.29,102800.0,75.3366,75.3581,75.02,75.0272,102800.0
2013-07-17 14:30:00,104.26,104.28,104.03,104.19,74700.0,75.0056,75.02,74.8402,74.9553,74700.0
2013-07-17 15:00:00,104.19,104.42,104.1,104.35,109700.0,74.9553,75.1207,74.8905,75.0704,109700.0
2013-07-17 15:30:00,104.34,104.4,104.13,104.31,355300.0,75.0632,75.1064,74.9121,75.0416,355300.0
2013-07-18 09:30:00,104.69,104.99,104.52,104.76,227000.0,75.315,75.5308,75.1927,75.3653,227000.0
2013-07-18 10:00:00,104.84,106.0,104.48,105.48,314400.0,75.4229,76.2574,75.1639,75.8833,314400.0
2013-07-18 10:30:00,105.51,105.56,105.23,105.41,167000.0,75.9049,75.9409,75.7035,75.833,167000.0
2013-07-18 11:00:00,105.39,105.52,105.16,105.51,176100.0,75.8186,75.9121,75.6531,75.9049,176100.0
2013-07-18 11:30:00,105.49,105.71,104.95,105.02,172300.0,75.8905,76.0488,75.502,75.5524,172300.0
2013-07-18 12:00:00,105.0,105.14,104.86,104.98,64800.0,75.538,75.6387,75.4373,75.5236,64800.0
2013-07-18 12:30:00,104.98,105.0,104.4,104.51,76100.0,75.5236,75.538,75.1064,75.1855,76100.0
2013-07-18 13:00:00,104.5,104.56,104.27,104.38,51900.0,75.1783,75.2215,75.0128,75.092,51900.0
2013-07-18 13:30:00,104.4,104.58,104.31,104.47,91700.0,75.1064,75.2358,75.0416,75.1567,91700.0
2013-07-18 14:00:00,104.51,104.73,104.42,104.67,100400.0,75.1855,75.3438,75.1207,75.3006,100400.0
2013-07-18 14:30:00,104.66,104.85,104.64,104.76,97000.0,75.2934,75.4301,75.279,75.3653,97000.0
2013-07-18 15:00:00,104.74,104.79,104.54,104.76,93200.0,75.351,75.3869,75.2071,75.3653,93200.0
2013-07-18 15:30:00,104.74,105.04,104.67,104.76,473000.0,75.351,75.5668,75.3006,75.3653,473000.0
2013-07-19 09:30:00,105.26,106.89,104.07,106.35,1084100.0,75.725,76.8977,74.8689,76.5092,1084100.0
2013-07-19 10:00:00,106.35,107.05,106.1,107.04,274200.0,76.5092,77.0128,76.3293,77.0056,274200.0
2013-07-19 10:30:00,107.03,107.3,106.87,107.0,294700.0,76.9984,77.1926,76.8833,76.9768,294700.0
2013-07-19 11:00:00,107.0,107.4,106.94,106.99,165900.0,76.9768,77.2646,76.9337,76.9696,165900.0
2013-07-19 11:30:00,107.0,107.39,106.97,107.34,214000.0,76.9768,77.2574,76.9552,77.2214,214000.0
2013-07-19 12:00:00,107.3,107.49,107.17,107.18,153200.0,77.1926,77.3293,77.0991,77.1063,153200.0
2013-07-19 12:30:00,107.17,107.48,107.17,107.3,152300.0,77.0991,77.3221,77.0991,77.1926,152300.0
2013-07-19 13:00:00,107.28,107.73,107.27,107.72,133000.0,77.1783,77.502,77.1711,77.4948,133000.0
2013-07-19 13:30:00,107.7,108.0,107.66,107.7,185700.0,77.4804,77.6962,77.4516,77.4804,185700.0
2013-07-19 14:00:00,107.7,108.12,107.67,108.09,172400.0,77.4804,77.7826,77.4588,77.761,172400.0
2013-07-19 14:30:00,108.08,108.21,107.96,108.12,177300.0,77.7538,77.8473,77.6674,77.7826,177300.0
2013-07-19 15:00:00,108.13,108.6,108.09,108.52,283300.0,77.7897,78.1279,77.761,78.0703,283300.0
2013-07-19 15:30:00,108.52,109.68,108.49,109.53,1059800.0,78.0703,78.9048,78.0487,78.7969,1059800.0
2013-07-22 09:30:00,107.78,109.1,107.78,108.51,431200.0,77.538,78.4876,77.538,78.0631,431200.0
2013-07-22 10:00:00,108.51,108.62,108.03,108.1,244700.0,78.0631,78.1423,77.7178,77.7682,244700.0
2013-07-22 10:30:00,108.1,108.49,108.05,108.17,175600.0,77.7682,78.0487,77.7322,77.8185,175600.0
2013-07-22 11:00:00,108.17,108.95,108.16,108.9,154400.0,77.8185,78.3797,77.8113,78.3437,154400.0
2013-07-22 11:30:00,108.86,108.95,108.56,108.74,105600.0,78.3149,78.3797,78.0991,78.2286,105600.0
2013-07-22 12:00:00,108.74,108.95,108.61,108.75,100600.0,78.2286,78.3797,78.1351,78.2358,100600.0
2013-07-22 12:30:00,108.74,108.99,108.66,108.77,164100.0,78.2286,78.4084,78.171,78.2502,164100.0
2013-07-22 13:00:00,108.77,109.0,108.64,108.7,177100.0,78.2502,78.4156,78.1566,78.1998,177100.0
2013-07-22 13:30:00,108.66,108.68,107.97,108.34,146200.0,78.171,78.1854,77.6746,77.9408,146200.0
2013-07-22 14:00:00,108.37,108.76,108.31,108.62,159400.0,77.9624,78.243,77.9192,78.1423,159400.0
2013-07-22 14:30:00,108.62,108.95,108.59,108.94,136800.0,78.1423,78.3797,78.1207,78.3725,136800.0
2013-07-22 15:00:00,108.94,108.95,108.6,108.63,119700.0,78.3725,78.3797,78.1279,78.1495,119700.0
2013-07-22 15:30:00,108.63,108.97,108.39,108.95,408600.0,78.1495,78.3941,77.9768,78.3797,408600.0
2013-07-23 09:30:00,109.21,109.24,107.09,107.19,303600.0,78.5667,78.5883,77.0416,77.1135,303600.0
2013-07-23 10:00:00,107.15,107.32,106.68,106.84,180300.0,77.0847,77.207,76.7466,76.8617,180300.0
2013-07-23 10:30:00,106.83,107.06,106.58,106.68,182400.0,76.8545,77.02,76.6747,76.7466,182400.0
2013-07-23 11:00:00,106.66,107.38,106.62,107.08,125300.0,76.7322,77.2502,76.7034,77.0344,125300.0
2013-07-23 11:30:00,107.06,107.08,106.63,106.79,80800.0,77.02,77.0344,76.7106,76.8257,80800.0
2013-07-23 12:00:00,106.86,106.95,106.61,106.81,92000.0,76.8761,76.9408,76.6962,76.8401,92000.0
2013-07-23 12:30:00,106.81,106.87,106.44,106.51,73200.0,76.8401,76.8833,76.5739,76.6243,73200.0
2013-07-23 13:00:00,106.54,106.87,106.54,106.78,136800.0,76.6459,76.8833,76.6459,76.8185,136800.0
2013-07-23 13:30:00,106.79,107.17,106.76,106.95,96400.0,76.8257,77.0991,76.8042,76.9408,96400.0
2013-07-23 14:00:00,106.93,107.12,106.84,107.05,260800.0,76.9265,77.0631,76.8617,77.0128,260800.0
2013-07-23 14:30:00,107.04,107.39,107.03,107.24,135400.0,77.0056,77.2574,76.9984,77.1495,135400.0
2013-07-23 15:00:00,107.25,107.25,106.88,107.01,90600.0,77.1567,77.1567,76.8905,76.984,90600.0
2013-07-23 15:30:00,107.01,107.12,106.55,106.61,493400.0,76.984,77.0631,76.6531,76.6962,493400.0
2013-07-24 09:30:00,107.44,107.49,106.44,106.74,203500.0,77.2934,77.3293,76.5739,76.7898,203500.0
2013-07-24 10:00:00,106.73,106.88,106.01,106.45,152000.0,76.7826,76.8905,76.2646,76.5811,152000.0
2013-07-24 10:30:00,106.44,106.65,106.3,106.45,84300.0,76.5739,76.725,76.4732,76.5811,84300.0
2013-07-24 11:00:00,106.47,106.88,106.43,106.82,140400.0,76.5955,76.8905,76.5668,76.8473,140400.0
2013-07-24 11:30:00,106.84,106.92,106.58,106.62,100300.0,76.8617,76.9193,76.6747,76.7034,100300.0
2013-07-24 12:00:00,106.65,106.8,106.39,106.43,93000.0,76.725,76.8329,76.538,76.5668,93000.0
2013-07-24 12:30:00,106.41,106.45,106.13,106.24,66700.0,76.5524,76.5811,76.3509,76.4301,66700.0
2013-07-24 13:00:00,106.24,106.34,105.91,106.07,132100.0,76.4301,76.502,76.1927,76.3078,132100.0
2013-07-24 13:30:00,106.08,106.31,105.88,106.24,63300.0,76.315,76.4804,76.1711,76.4301,63300.0
2013-07-24 14:00:00,106.24,106.42,106.15,106.2,97900.0,76.4301,76.5596,76.3653,76.4013,97900.0
2013-07-24 14:30:00,106.21,106.43,106.05,106.31,82000.0,76.4085,76.5668,76.2934,76.4804,82000.0
2013-07-24 15:00:00,106.32,106.42,106.09,106.38,106700.0,76.4876,76.5596,76.3222,76.5308,106700.0
2013-07-24 15:30:00,106.39,106.65,106.2,106.6,286800.0,76.538,76.725,76.4013,76.6891,286800.0
2013-07-25 09:30:00,106.75,107.34,105.36,107.01,265800.0,76.797,77.2214,75.797,76.984,265800.0
2013-07-25 10:00:00,107.06,107.86,107.03,107.46,254000.0,77.02,77.5955,76.9984,77.3077,254000.0
2013-07-25 10:30:00,107.47,107.62,107.37,107.59,115800.0,77.3149,77.4229,77.243,77.4013,115800.0
2013-07-25 11:00:00,107.61,107.75,107.38,107.75,196400.0,77.4157,77.5164,77.2502,77.5164,196400.0
2013-07-25 11:30:00,107.77,108.23,107.69,108.18,172000.0,77.5308,77.8617,77.4732,77.8257,172000.0
2013-07-25 12:00:00,108.14,108.76,107.99,108.66,205500.0,77.7969,78.243,77.689,78.171,205500.0
2013-07-25 12:30:00,108.67,109.23,108.56,109.14,261800.0,78.1782,78.5811,78.0991,78.5164,261800.0
2013-07-25 13:00:00,109.16,109.24,108.99,109.1,176400.0,78.5307,78.5883,78.4084,78.4876,176400.0
2013-07-25 13:30:00,109.13,109.13,108.92,109.08,136400.0,78.5092,78.5092,78.3581,78.4732,136400.0
2013-07-25 14:00:00,109.07,109.21,109.0,109.08,158100.0,78.466,78.5667,78.4156,78.4732,158100.0
2013-07-25 14:30:00,109.07,109.23,108.96,109.0,155700.0,78.466,78.5811,78.3869,78.4156,155700.0
2013-07-25 15:00:00,109.01,109.67,108.99,109.52,366200.0,78.4228,78.8976,78.4084,78.7897,366200.0
2013-07-25 15:30:00,109.52,109.68,109.38,109.52,642600.0,78.7897,78.9048,78.689,78.7897,642600.0
2013-07-26 09:30:00,109.03,109.88,108.72,109.07,316300.0,78.4372,79.0487,78.2142,78.466,316300.0
2013-07-26 10:00:00,109.04,109.34,108.62,108.83,175200.0,78.4444,78.6602,78.1423,78.2933,175200.0
2013-07-26 10:30:00,108.82,109.18,108.41,108.52,223500.0,78.2861,78.5451,77.9912,78.0703,223500.0
2013-07-26 11:00:00,108.5,108.75,108.44,108.58,130500.0,78.0559,78.2358,78.0128,78.1135,130500.0
2013-07-26 11:30:00,108.58,108.87,108.55,108.87,161000.0,78.1135,78.3221,78.0919,78.3221,161000.0
2013-07-26 12:00:00,108.87,108.95,108.59,108.84,117600.0,78.3221,78.3797,78.1207,78.3005,117600.0
2013-07-26 12:30:00,108.83,108.97,108.71,108.88,57900.0,78.2933,78.3941,78.207,78.3293,57900.0
2013-07-26 13:00:00,108.88,109.62,108.88,109.54,179000.0,78.3293,78.8617,78.3293,78.8041,179000.0
2013-07-26 13:30:00,109.55,109.55,109.19,109.19,101100.0,78.8113,78.8113,78.5523,78.5523,101100.0
2013-07-26 14:00:00,109.2,109.47,108.96,109.0,166400.0,78.5595,78.7538,78.3869,78.4156,166400.0
2013-07-26 14:30:00,109.0,109.5,109.0,109.34,106700.0,78.4156,78.7753,78.4156,78.6602,106700.0
2013-07-26 15:00:00,109.33,109.47,109.19,109.24,96400.0,78.653,78.7538,78.5523,78.5883,96400.0
2013-07-26 15:30:00,109.27,109.6,109.19,109.6,325200.0,78.6099,78.8473,78.5523,78.8473,325200.0
2013-07-29 09:30:00,109.58,109.8,108.88,108.88,136400.0,78.8329,78.9912,78.3293,78.3293,136400.0
2013-07-29 10:00:00,108.95,109.35,108.78,108.97,110100.0,78.3797,78.6674,78.2574,78.3941,110100.0
2013-07-29 10:30:00,108.97,109.03,108.72,109.0,105300.0,78.3941,78.4372,78.2142,78.4156,105300.0
2013-07-29 11:00:00,108.98,109.08,108.42,108.53,149800.0,78.4012,78.4732,77.9984,78.0775,149800.0
2013-07-29 11:30:00,108.5,108.73,108.43,108.61,73700.0,78.0559,78.2214,78.0056,78.1351,73700.0
2013-07-29 12:00:00,108.61,108.76,108.54,108.7,107400.0,78.1351,78.243,78.0847,78.1998,107400.0
2013-07-29 12:30:00,108.7,109.32,108.69,109.08,114400.0,78.1998,78.6458,78.1926,78.4732,114400.0
2013-07-29 13:00:00,109.08,109.55,109.06,109.39,163100.0,78.4732,78.8113,78.4588,78.6962,163100.0
2013-07-29 13:30:00,109.38,109.48,109.2,109.48,103800.0,78.689,78.761,78.5595,78.761,103800.0
2013-07-29 14:00:00,109.48,109.61,109.43,109.59,86400.0,78.761,78.8545,78.725,78.8401,86400.0
2013-07-29 14:30:00,109.6,109.75,109.56,109.62,91200.0,78.8473,78.9552,78.8185,78.8617,91200.0
2013-07-29 15:00:00,109.59,109.62,109.43,109.58,140100.0,78.8401,78.8617,78.725,78.8329,140100.0
2013-07-29 15:30:00,109.58,109.71,109.2,109.38,378200.0,78.8329,78.9264,78.5595,78.689,378200.0
2013-07-30 09:30:00,109.92,110.36,109.4,109.56,350100.0,79.0775,79.394,78.7034,78.8185,350100.0
2013-07-30 10:00:00,109.61,109.95,109.41,109.91,203600.0,78.8545,79.0991,78.7106,79.0703,203600.0
2013-07-30 10:30:00,109.88,110.0,109.49,109.63,269700.0,79.0487,79.135,78.7681,78.8689,269700.0
2013-07-30 11:00:00,109.61,109.92,109.42,109.86,191000.0,78.8545,79.0775,78.7178,79.0343,191000.0
2013-07-30 11:30:00,109.86,110.2,109.83,110.0,228700.0,79.0343,79.2789,79.0127,79.135,228700.0
2013-07-30 12:00:00,110.02,110.47,110.01,110.3,189900.0,79.1494,79.4732,79.1422,79.3509,189900.0
2013-07-30 12:30:00,110.28,110.5,110.13,110.47,156600.0,79.3365,79.4947,79.2286,79.4732,156600.0
2013-07-30 13:00:00,110.48,110.52,110.26,110.35,239500.0,79.4804,79.5091,79.3221,79.3868,239500.0
2013-07-30 13:30:00,110.36,110.47,110.15,110.21,205500.0,79.394,79.4732,79.243,79.2861,205500.0
2013-07-30 14:00:00,110.2,110.86,110.17,110.72,279300.0,79.2789,79.7537,79.2573,79.653,279300.0
2013-07-30 14:30:00,110.73,110.84,110.18,110.65,247900.0,79.6602,79.7393,79.2645,79.6027,247900.0
2013-07-30 15:00:00,110.65,110.96,110.58,110.9,224900.0,79.6027,79.8257,79.5523,79.7825,224900.0
2013-07-30 15:30:00,110.9,111.3,110.81,111.22,752800.0,79.7825,80.0703,79.7178,80.0127,752800.0
2013-07-31 09:30:00,107.88,108.89,106.44,107.78,750900.0,77.6099,78.3365,76.5739,77.538,750900.0
2013-07-31 10:00:00,107.77,108.19,107.29,108.0,329300.0,77.5308,77.8329,77.1854,77.6962,329300.0
2013-07-31 10:30:00,107.99,108.3,107.81,108.3,346200.0,77.689,77.912,77.5595,77.912,346200.0
2013-07-31 11:00:00,108.29,108.68,108.22,108.56,243100.0,77.9049,78.1854,77.8545,78.0991,243100.0
2013-07-31 11:30:00,108.55,108.59,108.01,108.2,174000.0,78.0919,78.1207,77.7034,77.8401,174000.0
2013-07-31 12:00:00,108.19,108.33,107.7,108.06,137000.0,77.8329,77.9336,77.4804,77.7394,137000.0
2013-07-31 12:30:00,108.06,108.35,108.0,108.3,192400.0,77.7394,77.948,77.6962,77.912,192400.0
2013-07-31 13:00:00,108.29,108.41,108.02,108.35,95300.0,77.9049,77.9912,77.7106,77.948,95300.0
2013-07-31 13:30:00,108.35,108.67,108.33,108.65,111100.0,77.948,78.1782,77.9336,78.1638,111100.0
2013-07-31 14:00:00,108.66,109.19,108.47,109.13,183600.0,78.171,78.5523,78.0343,78.5092,183600.0
2013-07-31 14:30:00,109.14,109.55,109.11,109.48,185100.0,78.5164,78.8113,78.4948,78.761,185100.0
2013-07-31 15:00:00,109.47,109.47,108.75,109.22,211300.0,78.7538,78.7538,78.2358,78.5739,211300.0
2013-07-31 15:30:00,109.23,109.24,108.15,108.28,646700.0,78.5811,78.5883,77.8041,77.8977,646700.0
2013-08-01 09:30:00,109.47,109.6,108.42,108.48,316800.0,78.7538,78.8473,77.9984,78.0415,316800.0
2013-08-01 10:00:00,108.51,109.11,108.5,108.84,156300.0,78.0631,78.4948,78.0559,78.3005,156300.0
2013-08-01 10:30:00,108.86,109.14,108.73,108.91,102000.0,78.3149,78.5164,78.2214,78.3509,102000.0
2013-08-01 11:00:00,108.9,109.19,108.86,109.13,119800.0,78.3437,78.5523,78.3149,78.5092,119800.0
2013-08-01 11:30:00,109.15,109.61,108.96,109.44,79200.0,78.5235,78.8545,78.3869,78.7322,79200.0
2013-08-01 12:00:00,109.44,109.88,109.34,109.76,118900.0,78.7322,79.0487,78.6602,78.9624,118900.0
2013-08-01 12:30:00,109.75,109.85,109.56,109.67,86800.0,78.9552,79.0271,78.8185,78.8976,86800.0
2013-08-01 13:00:00,109.66,109.74,109.4,109.48,58000.0,78.8904,78.948,78.7034,78.761,58000.0
2013-08-01 13:30:00,109.52,109.6,109.38,109.53,78600.0,78.7897,78.8473,78.689,78.7969,78600.0
2013-08-01 14:00:00,109.53,109.75,109.51,109.56,113900.0,78.7969,78.9552,78.7825,78.8185,113900.0
2013-08-01 14:30:00,109.58,109.75,109.57,109.63,180900.0,78.8329,78.9552,78.8257,78.8689,180900.0
2013-08-01 15:00:00,109.63,109.73,109.28,109.47,158900.0,78.8689,78.9408,78.6171,78.7538,158900.0
2013-08-01 15:30:00,109.45,109.57,109.29,109.4,516900.0,78.7394,78.8257,78.6243,78.7034,516900.0
2013-08-02 09:30:00,109.93,109.99,109.3,109.48,127300.0,79.0847,79.1279,78.6315,78.761,127300.0
2013-08-02 10:00:00,109.46,109.61,109.09,109.33,177600.0,78.7466,78.8545,78.4804,78.653,177600.0
2013-08-02 10:30:00,109.33,109.46,108.92,108.94,127000.0,78.653,78.7466,78.3581,78.3725,127000.0
2013-08-02 11:00:00,108.99,109.14,108.84,109.02,115600.0,78.4084,78.5164,78.3005,78.43,115600.0
2013-08-02 11:30:00,109.05,109.13,108.71,108.87,87100.0,78.4516,78.5092,78.207,78.3221,87100.0
2013-08-02 12:00:00,108.87,109.0,108.72,108.87,102200.0,78.3221,78.4156,78.2142,78.3221,102200.0
2013-08-02 12:30:00,108.89,108.92,108.74,108.8,68400.0,78.3365,78.3581,78.2286,78.2718,68400.0
2013-08-02 13:00:00,108.79,108.82,108.55,108.68,92300.0,78.2646,78.2861,78.0919,78.1854,92300.0
2013-08-02 13:30:00,108.65,108.73,108.29,108.4,80800.0,78.1638,78.2214,77.9049,77.984,80800.0
2013-08-02 14:00:00,108.39,108.54,108.21,108.29,84900.0,77.9768,78.0847,77.8473,77.9049,84900.0
2013-08-02 14:30:00,108.3,108.59,108.2,108.42,76100.0,77.912,78.1207,77.8401,77.9984,76100.0
2013-08-02 15:00:00,108.43,108.7,108.42,108.68,102500.0,78.0056,78.1998,77.9984,78.1854,102500.0
2013-08-02 15:30:00,108.67,109.07,108.57,109.07,476100.0,78.1782,78.466,78.1063,78.466,476100.0
2013-08-05 09:30:00,108.9,108.97,108.32,108.43,149200.0,78.3437,78.3941,77.9264,78.0056,149200.0
2013-08-05 10:00:00,108.43,108.5,108.1,108.27,149900.0,78.0056,78.0559,77.7682,77.8905,149900.0
2013-08-05 10:30:00,108.27,108.64,108.26,108.39,126000.0,77.8905,78.1566,77.8833,77.9768,126000.0
2013-08-05 11:00:00,108.39,108.5,108.3,108.32,79100.0,77.9768,78.0559,77.912,77.9264,79100.0
2013-08-05 11:30:00,108.31,108.32,108.06,108.16,79200.0,77.9192,77.9264,77.7394,77.8113,79200.0
2013-08-05 12:00:00,108.15,108.23,107.91,108.06,85300.0,77.8041,77.8617,77.6315,77.7394,85300.0
2013-08-05 12:30:00,108.05,108.1,107.84,107.97,86500.0,77.7322,77.7682,77.5811,77.6746,86500.0
2013-08-05 13:00:00,107.95,107.96,107.59,107.67,82500.0,77.6603,77.6674,77.4013,77.4588,82500.0
2013-08-05 13:30:00,107.71,107.88,107.59,107.61,78100.0,77.4876,77.6099,77.4013,77.4157,78100.0
2013-08-05 14:00:00,107.61,107.66,107.38,107.46,131600.0,77.4157,77.4516,77.2502,77.3077,131600.0
2013-08-05 14:30:00,107.49,107.5,107.26,107.37,111400.0,77.3293,77.3365,77.1639,77.243,111400.0
2013-08-05 15:00:00,107.37,107.58,107.29,107.56,118200.0,77.243,77.3941,77.1854,77.3797,118200.0
2013-08-05 15:30:00,107.57,107.63,107.32,107.43,413900.0,77.3869,77.43,77.207,77.2862,413900.0
2013-08-06 09:30:00,107.0,107.4,105.43,105.5,360900.0,76.9768,77.2646,75.8473,75.8977,360900.0
2013-08-06 10:00:00,105.55,105.69,105.25,105.48,317600.0,75.9337,76.0344,75.7178,75.8833,317600.0
2013-08-06 10:30:00,105.47,105.63,105.13,105.14,375100.0,75.8761,75.9912,75.6315,75.6387,375100.0
2013-08-06 11:00:00,105.13,105.71,105.1,105.61,217100.0,75.6315,76.0488,75.6099,75.9768,217100.0
2013-08-06 11:30:00,105.63,105.72,105.3,105.54,142900.0,75.9912,76.056,75.7538,75.9265,142900.0
2013-08-06 12:00:00,105.52,105.61,105.49,105.56,138900.0,75.9121,75.9768,75.8905,75.9409,138900.0
2013-08-06 12:30:00,105.56,105.67,105.49,105.56,154800.0,75.9409,76.02,75.8905,75.9409,154800.0
2013-08-06 13:00:00,105.55,105.66,105.3,105.37,227400.0,75.9337,76.0128,75.7538,75.8042,227400.0
2013-08-06 13:30:00,105.38,105.47,105.03,105.06,158600.0,75.8114,75.8761,75.5596,75.5812,158600.0
2013-08-06 14:00:00,105.07,105.08,104.6,104.93,381700.0,75.5884,75.5956,75.2502,75.4876,381700.0
2013-08-06 14:30:00,104.93,105.0,104.57,104.73,197900.0,75.4876,75.538,75.2287,75.3438,197900.0
2013-08-06 15:00:00,104.76,105.19,104.76,105.16,188400.0,75.3653,75.6747,75.3653,75.6531,188400.0
2013-08-06 15:30:00,105.16,105.31,105.03,105.22,397000.0,75.6531,75.761,75.5596,75.6963,397000.0
2013-08-07 09:30:00,104.7,105.06,104.04,104.36,366300.0,75.3222,75.5812,74.8474,75.0776,366300.0
2013-08-07 10:00:00,104.31,104.4,103.31,103.72,368700.0,75.0416,75.1064,74.3222,74.6172,368700.0
2013-08-07 10:30:00,103.71,103.86,103.4,103.68,193000.0,74.61,74.7179,74.3869,74.5884,193000.0
2013-08-07 11:00:00,103.7,104.13,103.55,104.02,180100.0,74.6028,74.9121,74.4949,74.833,180100.0
2013-08-07 11:30:00,104.03,104.52,104.0,104.35,131400.0,74.8402,75.1927,74.8186,75.0704,131400.0
2013-08-07 12:00:00,104.35,104.92,104.23,104.58,252800.0,75.0704,75.4804,74.9841,75.2358,252800.0
2013-08-07 12:30:00,104.58,108.79,104.58,108.65,1384800.0,75.2358,78.2646,75.2358,78.1638,1384800.0
2013-08-07 13:00:00,108.64,109.75,108.28,109.64,665800.0,78.1566,78.9552,77.8977,78.8761,665800.0
2013-08-07 13:30:00,109.63,110.98,109.2,110.64,908200.0,78.8689,79.8401,78.5595,79.5955,908200.0
2013-08-07 14:00:00,110.64,112.26,110.59,112.15,929000.0,79.5955,80.7609,79.5595,80.6818,929000.0
2013-08-07 14:30:00,112.15,113.3,111.71,111.88,1400100.0,80.6818,81.5091,80.3652,80.4875,1400100.0
2013-08-07 15:00:00,111.82,112.31,111.62,112.13,857400.0,80.4444,80.7969,80.3005,80.6674,857400.0
2013-08-07 15:30:00,112.11,112.68,111.94,112.41,1432900.0,80.653,81.0631,80.5307,80.8688,1432900.0
2013-08-08 09:30:00,111.57,111.9,110.06,110.43,577200.0,80.2645,80.5019,79.1782,79.4444,577200.0
2013-08-08 10:00:00,110.43,110.76,109.78,110.63,650200.0,79.4444,79.6818,78.9768,79.5883,650200.0
2013-08-08 10:30:00,110.62,111.6,110.22,111.53,390800.0,79.5811,80.2861,79.2933,80.2357,390800.0
2013-08-08 11:00:00,111.49,111.82,110.74,111.0,307100.0,80.207,80.4444,79.6674,79.8545,307100.0
2013-08-08 11:30:00,111.02,111.04,110.34,110.59,172000.0,79.8688,79.8832,79.3796,79.5595,172000.0
2013-08-08 12:00:00,110.59,110.67,110.08,110.42,264300.0,79.5595,79.617,79.1926,79.4372,264300.0
2013-08-08 12:30:00,110.43,111.01,110.38,110.4,291900.0,79.4444,79.8616,79.4084,79.4228,291900.0
2013-08-08 13:00:00,110.41,110.56,110.2,110.23,222700.0,79.43,79.5379,79.2789,79.3005,222700.0
2013-08-08 13:30:00,110.22,110.26,109.72,109.86,252400.0,79.2933,79.3221,78.9336,79.0343,252400.0
2013-08-08 14:00:00,109.89,110.01,109.44,109.64,194100.0,79.0559,79.1422,78.7322,78.8761,194100.0
2013-08-08 14:30:00,109.64,109.93,109.35,109.92,280700.0,78.8761,79.0847,78.6674,79.0775,280700.0
2013-08-08 15:00:00,109.93,110.24,109.86,110.24,272400.0,79.0847,79.3077,79.0343,79.3077,272400.0
2013-08-08 15:30:00,110.25,110.53,110.2,110.37,610100.0,79.3149,79.5163,79.2789,79.4012,610100.0
2013-08-09 09:30:00,108.93,111.21,108.49,111.07,437200.0,78.3653,80.0055,78.0487,79.9048,437200.0
2013-08-09 10:00:00,111.14,111.38,110.39,110.51,339700.0,79.9552,80.1278,79.4156,79.5019,339700.0
2013-08-09 10:30:00,110.56,110.91,109.83,109.97,253400.0,79.5379,79.7897,79.0127,79.1135,253400.0
2013-08-09 11:00:00,109.97,109.99,108.8,108.8,227900.0,79.1135,79.1279,78.2718,78.2718,227900.0
2013-08-09 11:30:00,108.84,109.1,108.36,108.98,266200.0,78.3005,78.4876,77.9552,78.4012,266200.0
2013-08-09 12:00:00,108.99,109.33,108.83,109.28,149400.0,78.4084,78.653,78.2933,78.6171,149400.0
2013-08-09 12:30:00,109.3,109.85,109.28,109.69,103100.0,78.6315,79.0271,78.6171,78.912,103100.0
2013-08-09 13:00:00,109.68,109.98,109.62,109.97,75500.0,78.9048,79.1207,78.8617,79.1135,75500.0
2013-08-09 13:30:00,109.97,110.07,109.73,109.75,117800.0,79.1135,79.1854,78.9408,78.9552,117800.0
2013-08-09 14:00:00,109.76,109.78,109.35,109.48,116200.0,78.9624,78.9768,78.6674,78.761,116200.0
2013-08-09 14:30:00,109.47,109.66,109.26,109.57,104800.0,78.7538,78.8904,78.6027,78.8257,104800.0
2013-08-09 15:00:00,109.57,109.65,109.39,109.52,107700.0,78.8257,78.8833,78.6962,78.7897,107700.0
2013-08-09 15:30:00,109.53,109.83,109.39,109.64,297200.0,78.7969,79.0127,78.6962,78.8761,297200.0
2013-08-12 09:30:00,108.78,109.42,108.43,108.73,194100.0,78.2574,78.7178,78.0056,78.2214,194100.0
2013-08-12 10:00:00,108.84,109.34,108.56,109.11,112600.0,78.3005,78.6602,78.0991,78.4948,112600.0
2013-08-12 10:30:00,109.06,109.28,108.78,109.26,133800.0,78.4588,78.6171,78.2574,78.6027,133800.0
2013-08-12 11:00:00,109.23,109.35,108.83,108.91,92600.0,78.5811,78.6674,78.2933,78.3509,92600.0
2013-08-12 11:30:00,108.91,109.01,108.59,108.69,61900.0,78.3509,78.4228,78.1207,78.1926,61900.0
2013-08-12 12:00:00,108.7,108.71,108.22,108.29,175900.0,78.1998,78.207,77.8545,77.9049,175900.0
2013-08-12 12:30:00,108.28,108.55,108.15,108.38,78100.0,77.8977,78.0919,77.8041,77.9696,78100.0
2013-08-12 13:00:00,108.38,108.83,108.38,108.52,73400.0,77.9696,78.2933,77.9696,78.0703,73400.0
2013-08-12 13:30:00,108.52,108.8,108.47,108.53,52000.0,78.0703,78.2718,78.0343,78.0775,52000.0
2013-08-12 14:00:00,108.51,108.7,108.48,108.55,62200.0,78.0631,78.1998,78.0415,78.0919,62200.0
2013-08-12 14:30:00,108.57,108.58,108.34,108.47,137700.0,78.1063,78.1135,77.9408,78.0343,137700.0
2013-08-12 15:00:00,108.51,108.58,108.41,108.43,133200.0,78.0631,78.1135,77.9912,78.0056,133200.0
2013-08-12 15:30:00,108.44,108.57,108.16,108.19,367300.0,78.0128,78.1063,77.8113,77.8329,367300.0
2013-08-13 09:30:00,108.63,108.81,108.33,108.52,253300.0,78.1495,78.2789,77.9336,78.0703,253300.0
2013-08-13 10:00:00,108.55,108.58,107.26,107.88,237500.0,78.0919,78.1135,77.1639,77.6099,237500.0
2013-08-13 10:30:00,107.84,108.15,107.26,107.69,197700.0,77.5811,77.8041,77.1639,77.4732,197700.0
2013-08-13 11:00:00,107.68,107.83,107.3,107.31,106200.0,77.466,77.5739,77.1926,77.1998,106200.0
2013-08-13 11:30:00,107.32,107.93,107.22,107.5,144500.0,77.207,77.6459,77.1351,77.3365,144500.0
2013-08-13 12:00:00,107.51,107.56,107.03,107.38,131900.0,77.3437,77.3797,76.9984,77.2502,131900.0
2013-08-13 12:30:00,107.43,108.92,107.43,108.18,349600.0,77.2862,78.3581,77.2862,77.8257,349600.0
2013-08-13 13:00:00,108.2,108.92,108.17,108.77,87900.0,77.8401,78.3581,77.8185,78.2502,87900.0
2013-08-13 13:30:00,108.77,108.77,108.35,108.45,96900.0,78.2502,78.2502,77.948,78.02,96900.0
2013-08-13 14:00:00,108.48,108.6,108.39,108.55,85600.0,78.0415,78.1279,77.9768,78.0919,85600.0
2013-08-13 14:30:00,108.55,108.55,108.04,108.16,95600.0,78.0919,78.0919,77.725,77.8113,95600.0
2013-08-13 15:00:00,108.23,108.75,108.1,108.5,320300.0,77.8617,78.2358,77.7682,78.0559,320300.0
2013-08-13 15:30:00,108.5,108.53,107.76,107.87,365300.0,78.0559,78.0775,77.5236,77.6027,365300.0
2013-08-14 09:30:00,107.08,108.22,106.62,108.05,237300.0,77.3739,78.1976,77.0415,78.0748,237300.0
2013-08-14 10:00:00,108.08,108.11,107.33,107.48,223600.0,78.0965,78.1181,77.5545,77.6629,223600.0
2013-08-14 10:30:00,107.5,107.66,107.03,107.45,167400.0,77.6774,77.793,77.3378,77.6412,167400.0
2013-08-14 11:00:00,107.43,107.44,107.1,107.25,137800.0,77.6268,77.634,77.3883,77.4967,137800.0
2013-08-14 11:30:00,107.3,107.35,106.7,106.8,94900.0,77.5329,77.569,77.0993,77.1716,94900.0
2013-08-14 12:00:00,106.79,107.18,106.72,107.18,105700.0,77.1643,77.4461,77.1138,77.4461,105700.0
2013-08-14 12:30:00,107.19,107.19,107.01,107.13,78200.0,77.4534,77.4534,77.3233,77.41,78200.0
2013-08-14 13:00:00,107.13,107.4,107.08,107.36,98500.0,77.41,77.6051,77.3739,77.5762,98500.0
2013-08-14 13:30:00,107.35,107.37,107.07,107.15,108200.0,77.569,77.5834,77.3667,77.4245,108200.0
2013-08-14 14:00:00,107.17,107.25,106.65,106.68,117500.0,77.4389,77.4967,77.0632,77.0849,117500.0
2013-08-14 14:30:00,106.71,106.87,106.57,106.59,104900.0,77.1065,77.2221,77.0054,77.0198,104900.0
2013-08-14 15:00:00,106.59,106.8,106.52,106.73,149300.0,77.0198,77.1716,76.9692,77.121,149300.0
2013-08-14 15:30:00,106.74,106.78,106.55,106.64,338200.0,77.1282,77.1571,76.9909,77.056,338200.0
2013-08-15 09:30:00,105.94,107.54,105.01,105.06,300200.0,76.5501,77.7063,75.8781,75.9143,300200.0
2013-08-15 10:00:00,105.05,105.83,104.59,105.8,280400.0,75.907,76.4707,75.5747,76.449,280400.0
2013-08-15 10:30:00,105.78,106.55,105.62,106.55,370400.0,76.4345,76.9909,76.3189,76.9909,370400.0
2013-08-15 11:00:00,106.55,107.37,106.43,107.35,239600.0,76.9909,77.5834,76.9042,77.569,239600.0
2013-08-15 11:30:00,107.37,108.52,107.3,108.12,500500.0,77.5834,78.4144,77.5329,78.1254,500500.0
2013-08-15 12:00:00,108.13,108.14,107.31,107.35,150400.0,78.1326,78.1398,77.5401,77.569,150400.0
2013-08-15 12:30:00,107.33,107.53,106.82,106.86,95200.0,77.5545,77.699,77.186,77.2149,95200.0
2013-08-15 13:00:00,106.82,106.93,106.2,106.65,153000.0,77.186,77.2655,76.738,77.0632,153000.0
2013-08-15 13:30:00,106.65,107.08,106.6,106.99,135400.0,77.0632,77.3739,77.027,77.3089,135400.0
2013-08-15 14:00:00,106.98,106.99,106.27,106.6,161700.0,77.3016,77.3089,76.7886,77.027,161700.0
2013-08-15 14:30:00,106.61,106.86,106.49,106.49,138700.0,77.0343,77.2149,76.9476,76.9476,138700.0
2013-08-15 15:00:00,106.48,106.56,106.02,106.14,159100.0,76.9403,76.9981,76.608,76.6947,159100.0
2013-08-15 15:30:00,106.13,106.23,105.75,105.77,356700.0,76.6874,76.7597,76.4129,76.4273,356700.0
2013-08-16 09:30:00,105.76,106.8,105.54,105.81,636800.0,76.4201,77.1716,76.2611,76.4562,636800.0
2013-08-16 10:00:00,105.84,106.45,105.63,106.41,155300.0,76.4779,76.9187,76.3261,76.8898,155300.0
2013-08-16 10:30:00,106.41,106.46,106.02,106.12,84600.0,76.8898,76.9259,76.608,76.6802,84600.0
2013-08-16 11:00:00,106.12,106.15,105.3,105.42,126600.0,76.6802,76.7019,76.0877,76.1744,126600.0
2013-08-16 11:30:00,105.42,106.0,105.39,105.9,82600.0,76.1744,76.5935,76.1527,76.5212,82600.0
2013-08-16 12:00:00,105.91,106.04,105.59,105.59,50900.0,76.5285,76.6224,76.2972,76.2972,50900.0
2013-08-16 12:30:00,105.59,105.61,105.34,105.43,88400.0,76.2972,76.3117,76.1166,76.1816,88400.0
2013-08-16 13:00:00,105.38,105.44,105.11,105.36,57600.0,76.1455,76.1889,75.9504,76.131,57600.0
2013-08-16 13:30:00,105.37,105.63,105.29,105.57,113700.0,76.1383,76.3261,76.0805,76.2828,113700.0
2013-08-16 14:00:00,105.57,105.67,105.14,105.37,134400.0,76.2828,76.355,75.9721,76.1383,134400.0
2013-08-16 14:30:00,105.37,105.72,105.33,105.68,78700.0,76.1383,76.3912,76.1094,76.3623,78700.0
2013-08-16 15:00:00,105.64,105.71,105.46,105.55,100800.0,76.3334,76.384,76.2033,76.2683,100800.0
2013-08-16 15:30:00,105.57,105.63,104.84,104.99,444500.0,76.2828,76.3261,75.7553,75.8637,444500.0
2013-08-19 09:30:00,105.11,106.19,104.89,106.13,200900.0,75.9504,76.7308,75.7914,76.6874,200900.0
2013-08-19 10:00:00,106.14,106.17,105.51,105.83,109900.0,76.6947,76.7163,76.2394,76.4707,109900.0
2013-08-19 10:30:00,105.8,106.04,105.76,105.83,98800.0,76.449,76.6224,76.4201,76.4707,98800.0
2013-08-19 11:00:00,105.86,105.88,105.22,105.3,81100.0,76.4923,76.5068,76.0299,76.0877,81100.0
2013-08-19 11:30:00,105.27,105.48,105.13,105.21,74900.0,76.066,76.2178,75.9649,76.0227,74900.0
2013-08-19 12:00:00,105.22,105.22,105.0,105.0,46000.0,76.0299,76.0299,75.8709,75.8709,46000.0
2013-08-19 12:30:00,104.98,105.3,104.8,105.03,62900.0,75.8565,76.0877,75.7264,75.8926,62900.0
2013-08-19 13:00:00,105.03,105.05,104.72,104.78,73000.0,75.8926,75.907,75.6686,75.712,73000.0
2013-08-19 13:30:00,104.75,104.96,104.68,104.85,67100.0,75.6903,75.842,75.6397,75.7625,67100.0
2013-08-19 14:00:00,104.84,104.96,104.77,104.95,58400.0,75.7553,75.842,75.7047,75.8348,58400.0
2013-08-19 14:30:00,104.95,104.98,104.71,104.71,98000.0,75.8348,75.8565,75.6614,75.6614,98000.0
2013-08-19 15:00:00,104.74,104.81,104.4,104.4,113700.0,75.683,75.7336,75.4374,75.4374,113700.0
2013-08-19 15:30:00,104.46,104.65,104.35,104.43,317700.0,75.4807,75.618,75.4012,75.459,317700.0
2013-08-20 09:30:00,104.12,105.1,104.12,104.83,141300.0,75.235,75.9432,75.235,75.7481,141300.0
2013-08-20 10:00:00,104.8,105.59,104.78,105.49,105000.0,75.7264,76.2972,75.712,76.225,105000.0
2013-08-20 10:30:00,105.51,105.67,105.11,105.16,163400.0,76.2394,76.355,75.9504,75.9865,163400.0
2013-08-20 11:00:00,105.18,105.43,105.05,105.33,92000.0,76.001,76.1816,75.907,76.1094,92000.0
2013-08-20 11:30:00,105.33,106.09,105.25,105.96,137400.0,76.1094,76.6585,76.0516,76.5646,137400.0
2013-08-20 12:00:00,105.97,106.22,105.85,106.0,64600.0,76.5718,76.7525,76.4851,76.5935,64600.0
2013-08-20 12:30:00,105.96,106.02,105.71,105.92,68300.0,76.5646,76.608,76.384,76.5357,68300.0
2013-08-20 13:00:00,105.94,106.09,105.54,105.62,72300.0,76.5501,76.6585,76.2611,76.3189,72300.0
2013-08-20 13:30:00,105.62,105.73,105.53,105.54,85200.0,76.3189,76.3984,76.2539,76.2611,85200.0
2013-08-20 14:00:00,105.59,105.71,105.39,105.58,83900.0,76.2972,76.384,76.1527,76.29,83900.0
2013-08-20 14:30:00,105.56,105.73,105.45,105.57,75300.0,76.2756,76.3984,76.1961,76.2828,75300.0
2013-08-20 15:00:00,105.62,105.81,105.57,105.78,99300.0,76.3189,76.4562,76.2828,76.4345,99300.0
2013-08-20 15:30:00,105.78,105.86,105.52,105.6,397300.0,76.4345,76.4923,76.2467,76.3045,397300.0
2013-08-21 09:30:00,104.53,105.57,104.2,105.44,127500.0,75.5313,76.2828,75.2929,76.1889,127500.0
2013-08-21 10:00:00,105.44,105.88,105.22,105.66,139100.0,76.1889,76.5068,76.0299,76.3478,139100.0
2013-08-21 10:30:00,105.65,105.7,105.41,105.49,103700.0,76.3406,76.3767,76.1672,76.225,103700.0
2013-08-21 11:00:00,105.47,105.54,105.07,105.14,99000.0,76.2105,76.2611,75.9215,75.9721,99000.0
2013-08-21 11:30:00,105.15,105.3,104.54,104.75,141300.0,75.9793,76.0877,75.5385,75.6903,141300.0
2013-08-21 12:00:00,104.71,104.97,104.65,104.9,60400.0,75.6614,75.8492,75.618,75.7987,60400.0
2013-08-21 12:30:00,104.93,105.07,104.78,104.98,55800.0,75.8203,75.9215,75.712,75.8565,55800.0
2013-08-21 13:00:00,104.97,105.25,104.83,105.21,51600.0,75.8492,76.0516,75.7481,76.0227,51600.0
2013-08-21 13:30:00,105.2,105.24,104.89,104.89,81600.0,76.0154,76.0443,75.7914,75.7914,81600.0
2013-08-21 14:00:00,104.92,104.92,103.88,104.73,207700.0,75.8131,75.8131,75.0616,75.6758,207700.0
2013-08-21 14:30:00,104.78,106.18,104.73,105.61,215300.0,75.712,76.7236,75.6758,76.3117,215300.0
2013-08-21 15:00:00,105.63,105.69,104.73,104.8,153800.0,76.3261,76.3695,75.6758,75.7264,153800.0
2013-08-21 15:30:00,104.79,105.12,104.44,104.65,353700.0,75.7192,75.9576,75.4663,75.618,353700.0
2013-08-22 09:30:00,106.01,107.36,106.0,106.29,362200.0,76.6007,77.5762,76.5935,76.803,362200.0
2013-08-22 10:00:00,106.29,106.92,106.05,106.56,250000.0,76.803,77.2583,76.6296,76.9981,250000.0
2013-08-22 10:30:00,106.53,107.02,106.49,106.73,231900.0,76.9765,77.3305,76.9476,77.121,231900.0
2013-08-22 11:00:00,106.71,106.73,106.28,106.29,187500.0,77.1065,77.121,76.7958,76.803,187500.0
2013-08-22 11:30:00,106.29,106.51,106.2,106.51,148500.0,76.803,76.962,76.738,76.962,148500.0
2013-08-22 12:00:00,106.51,106.51,106.4,106.45,37700.0,76.962,76.962,76.8825,76.9187,37700.0
2013-08-22 12:30:00,106.45,106.45,106.45,106.45,0.0,76.9187,76.9187,76.9187,76.9187,0.0
2013-08-22 13:00:00,106.45,106.45,106.45,106.45,0.0,76.9187,76.9187,76.9187,76.9187,0.0
2013-08-22 13:30:00,106.45,106.45,106.45,106.45,0.0,76.9187,76.9187,76.9187,76.9187,0.0
2013-08-22 14:00:00,106.43,106.43,106.43,106.43,200.0,76.9042,76.9042,76.9042,76.9042,200.0
2013-08-22 14:30:00,106.43,106.43,106.43,106.43,0.0,76.9042,76.9042,76.9042,76.9042,0.0
2013-08-22 15:00:00,105.36,106.43,104.83,106.28,73200.0,76.131,76.9042,75.7481,76.7958,73200.0
2013-08-22 15:30:00,106.12,106.55,105.27,106.33,602300.0,76.6802,76.9909,76.066,76.832,602300.0
2013-08-23 09:30:00,106.18,106.5,104.85,105.24,275200.0,76.7236,76.9548,75.7625,76.0443,275200.0
2013-08-23 10:00:00,105.21,105.44,104.99,105.01,133800.0,76.0227,76.1889,75.8637,75.8781,133800.0
2013-08-23 10:30:00,105.01,105.5,105.0,105.27,59200.0,75.8781,76.2322,75.8709,76.066,59200.0
2013-08-23 11:00:00,105.26,105.51,105.13,105.27,66300.0,76.0588,76.2394,75.9649,76.066,66300.0
2013-08-23 11:30:00,105.32,105.43,105.15,105.41,54900.0,76.1021,76.1816,75.9793,76.1672,54900.0
2013-08-23 12:00:00,105.43,105.76,105.35,105.71,82800.0,76.1816,76.4201,76.1238,76.384,82800.0
2013-08-23 12:30:00,105.72,105.85,105.38,105.44,55100.0,76.3912,76.4851,76.1455,76.1889,55100.0
2013-08-23 13:00:00,105.46,105.49,105.31,105.39,28500.0,76.2033,76.225,76.0949,76.1527,28500.0
2013-08-23 13:30:00,105.44,105.69,105.32,105.68,64400.0,76.1889,76.3695,76.1021,76.3623,64400.0
2013-08-23 14:00:00,105.68,105.75,105.43,105.75,51200.0,76.3623,76.4129,76.1816,76.4129,51200.0
2013-08-23 14:30:00,105.76,105.82,105.66,105.71,64900.0,76.4201,76.4634,76.3478,76.384,64900.0
2013-08-23 15:00:00,105.74,105.74,105.5,105.68,90200.0,76.4056,76.4056,76.2322,76.3623,90200.0
2013-08-23 15:30:00,105.67,105.94,105.44,105.6,284100.0,76.355,76.5501,76.1889,76.3045,284100.0
2013-08-26 09:30:00,110.77,114.73,110.75,113.94,2525100.0,80.0402,82.9016,80.0258,82.3308,2525100.0
2013-08-26 10:00:00,113.97,114.64,113.51,114.32,1353800.0,82.3525,82.8366,82.0201,82.6054,1353800.0
2013-08-26 10:30:00,114.32,114.73,113.9,114.28,987600.0,82.6054,82.9016,82.3019,82.5765,987600.0
2013-08-26 11:00:00,114.32,116.25,114.32,115.79,1002200.0,82.6054,83.9999,82.6054,83.6676,1002200.0
2013-08-26 11:30:00,115.8,116.03,114.97,115.19,570300.0,83.6748,83.841,83.075,83.234,570300.0
2013-08-26 12:00:00,115.13,115.7,114.78,114.9,679900.0,83.1907,83.6025,82.9378,83.0245,679900.0
2013-08-26 12:30:00,114.9,115.0,114.32,114.41,508500.0,83.0245,83.0967,82.6054,82.6704,508500.0
2013-08-26 13:00:00,114.41,114.59,114.1,114.3,403100.0,82.6704,82.8005,82.4464,82.5909,403100.0
2013-08-26 13:30:00,114.25,114.34,113.65,113.84,430400.0,82.5548,82.6198,82.1212,82.2585,430400.0
2013-08-26 14:00:00,113.83,114.25,113.75,114.0,463500.0,82.2513,82.5548,82.1935,82.3741,463500.0
2013-08-26 14:30:00,114.0,114.05,113.61,114.04,361800.0,82.3741,82.4103,82.0923,82.403,361800.0
2013-08-26 15:00:00,114.04,114.08,112.85,113.34,462300.0,82.403,82.4319,81.5432,81.8972,462300.0
2013-08-26 15:30:00,113.3,114.3,113.22,113.76,940800.0,81.8683,82.5909,81.8105,82.2007,940800.0
2013-08-27 09:30:00,111.64,112.65,110.52,111.93,882800.0,80.6689,81.3987,79.8596,80.8784,882800.0
2013-08-27 10:00:00,111.88,112.11,110.78,110.98,394000.0,80.8423,81.0085,80.0474,80.1919,394000.0
2013-08-27 10:30:00,110.99,111.07,109.45,110.6,643700.0,80.1992,80.257,79.0864,79.9174,643700.0
2013-08-27 11:00:00,110.59,110.83,109.92,110.48,404900.0,79.9101,80.0836,79.426,79.8307,404900.0
2013-08-27 11:30:00,110.51,110.58,109.72,110.06,284600.0,79.8523,79.9029,79.2815,79.5272,284600.0
2013-08-27 12:00:00,110.02,110.13,109.67,109.9,206700.0,79.4983,79.5778,79.2454,79.4116,206700.0
2013-08-27 12:30:00,109.9,110.34,109.79,109.99,182200.0,79.4116,79.7295,79.3321,79.4766,182200.0
2013-08-27 13:00:00,110.0,110.08,109.58,109.73,219600.0,79.4838,79.5416,79.1803,79.2887,219600.0
2013-08-27 13:30:00,109.72,110.03,109.6,109.79,179000.0,79.2815,79.5055,79.1948,79.3321,179000.0
2013-08-27 14:00:00,109.79,109.81,109.14,109.38,188800.0,79.3321,79.3465,78.8624,79.0358,188800.0
2013-08-27 14:30:00,109.38,109.46,109.0,109.14,214100.0,79.0358,79.0936,78.7612,78.8624,214100.0
2013-08-27 15:00:00,109.16,109.49,108.7,108.76,327800.0,78.8769,79.1153,78.5445,78.5878,327800.0
2013-08-27 15:30:00,108.76,109.21,108.58,108.93,666900.0,78.5878,78.913,78.4578,78.7107,666900.0
2013-08-28 09:30:00,108.6,109.46,108.38,108.43,281600.0,78.4722,79.0936,78.3132,78.3494,281600.0
2013-08-28 10:00:00,108.38,108.85,108.3,108.39,119700.0,78.3132,78.6529,78.2554,78.3205,119700.0
2013-08-28 10:30:00,108.39,108.83,108.32,108.83,166000.0,78.3205,78.6384,78.2699,78.6384,166000.0
2013-08-28 11:00:00,108.85,109.25,108.73,108.73,264400.0,78.6529,78.9419,78.5661,78.5661,264400.0
2013-08-28 11:30:00,108.74,109.41,108.71,109.39,149700.0,78.5734,79.0575,78.5517,79.043,149700.0
2013-08-28 12:00:00,109.39,109.39,108.7,108.72,151500.0,79.043,79.043,78.5445,78.5589,151500.0
2013-08-28 12:30:00,108.74,109.09,108.6,108.83,114000.0,78.5734,78.8263,78.4722,78.6384,114000.0
2013-08-28 13:00:00,108.82,108.95,108.5,108.77,66300.0,78.6312,78.7251,78.4,78.595,66300.0
2013-08-28 13:30:00,108.77,108.93,108.56,108.93,80200.0,78.595,78.7107,78.4433,78.7107,80200.0
2013-08-28 14:00:00,108.93,109.31,108.93,109.12,174100.0,78.7107,78.9852,78.7107,78.848,174100.0
2013-08-28 14:30:00,109.11,109.42,108.88,109.29,172500.0,78.8407,79.0647,78.6745,78.9708,172500.0
2013-08-28 15:00:00,109.3,110.1,109.23,109.69,253100.0,78.978,79.5561,78.9274,79.2598,253100.0
2013-08-28 15:30:00,109.68,109.93,109.08,109.21,431000.0,79.2526,79.4332,78.819,78.913,431000.0
2013-08-29 09:30:00,108.75,109.45,108.5,109.32,213000.0,78.5806,79.0864,78.4,78.9925,213000.0
2013-08-29 10:00:00,109.32,109.65,109.17,109.53,186800.0,78.9925,79.2309,78.8841,79.1442,186800.0
2013-08-29 10:30:00,109.58,110.85,109.55,110.81,183700.0,79.1803,80.098,79.1587,80.0691,183700.0
2013-08-29 11:00:00,110.82,111.04,110.68,111.0,146900.0,80.0763,80.2353,79.9752,80.2064,146900.0
2013-08-29 11:30:00,110.99,111.46,110.96,111.44,209800.0,80.1992,80.5388,80.1775,80.5243,209800.0
2013-08-29 12:00:00,111.46,111.5,111.06,111.07,111900.0,80.5388,80.5677,80.2498,80.257,111900.0
2013-08-29 12:30:00,111.09,111.11,110.74,110.89,80800.0,80.2714,80.2859,80.0185,80.1269,80800.0
2013-08-29 13:00:00,110.91,111.02,110.32,110.33,117900.0,80.1414,80.2209,79.715,79.7223,117900.0
2013-08-29 13:30:00,110.33,110.33,109.84,109.91,137300.0,79.7223,79.7223,79.3682,79.4188,137300.0
2013-08-29 14:00:00,109.93,110.05,109.7,109.87,121100.0,79.4332,79.52,79.267,79.3899,121100.0
2013-08-29 14:30:00,109.89,110.0,109.69,109.81,114000.0,79.4043,79.4838,79.2598,79.3465,114000.0
2013-08-29 15:00:00,109.82,109.84,109.2,109.31,133100.0,79.3538,79.3682,78.9058,78.9852,133100.0
2013-08-29 15:30:00,109.31,109.33,108.85,108.85,690200.0,78.9852,78.9997,78.6529,78.6529,690200.0
2013-08-30 09:30:00,109.02,109.83,108.51,108.69,283500.0,78.7757,79.361,78.4072,78.5372,283500.0
2013-08-30 10:00:00,108.68,109.39,108.37,108.99,197500.0,78.53,79.043,78.306,78.754,197500.0
2013-08-30 10:30:00,108.99,109.11,108.52,108.53,180100.0,78.754,78.8407,78.4144,78.4216,180100.0
2013-08-30 11:00:00,108.52,109.09,108.47,108.9,129400.0,78.4144,78.8263,78.3783,78.689,129400.0
2013-08-30 11:30:00,108.91,109.31,108.59,108.72,151500.0,78.6962,78.9852,78.465,78.5589,151500.0
2013-08-30 12:00:00,108.71,109.22,108.65,109.22,81400.0,78.5517,78.9202,78.5083,78.9202,81400.0
2013-08-30 12:30:00,109.25,109.44,109.13,109.27,97300.0,78.9419,79.0792,78.8552,78.9563,97300.0
2013-08-30 13:00:00,109.26,109.3,108.02,109.03,219800.0,78.9491,78.978,78.0531,78.7829,219800.0
2013-08-30 13:30:00,109.04,109.06,108.56,108.56,52600.0,78.7901,78.8046,78.4433,78.4433,52600.0
2013-08-30 14:00:00,108.6,109.29,108.5,109.17,86300.0,78.4722,78.9708,78.4,78.8841,86300.0
2013-08-30 14:30:00,109.19,109.39,109.0,109.21,82000.0,78.8985,79.043,78.7612,78.913,82000.0
2013-08-30 15:00:00,109.21,109.41,109.0,109.21,136100.0,78.913,79.0575,78.7612,78.913,136100.0
2013-08-30 15:30:00,109.21,109.3,108.55,108.97,395500.0,78.913,78.978,78.4361,78.7396,395500.0
2013-09-03 09:30:00,110.43,111.24,110.04,110.95,337400.0,79.7945,80.3798,79.5127,80.1703,337400.0
2013-09-03 10:00:00,110.95,111.69,110.86,111.54,293600.0,80.1703,80.705,80.1052,80.5966,293600.0
2013-09-03 10:30:00,111.56,111.9,111.14,111.51,243200.0,80.611,80.8567,80.3076,80.5749,243200.0
2013-09-03 11:00:00,111.51,111.98,111.13,111.15,152300.0,80.5749,80.9145,80.3003,80.3148,152300.0
2013-09-03 11:30:00,111.16,111.28,110.86,110.93,145800.0,80.322,80.4087,80.1052,80.1558,145800.0
2013-09-03 12:00:00,110.92,111.06,110.3,110.4,123300.0,80.1486,80.2498,79.7006,79.7729,123300.0
2013-09-03 12:30:00,110.39,110.7,110.28,110.37,264800.0,79.7656,79.9896,79.6861,79.7512,264800.0
2013-09-03 13:00:00,110.37,110.53,110.17,110.32,91800.0,79.7512,79.8668,79.6067,79.715,91800.0
2013-09-03 13:30:00,110.32,110.5,110.01,110.31,118600.0,79.715,79.8451,79.491,79.7078,118600.0
2013-09-03 14:00:00,110.33,110.74,110.22,110.42,98400.0,79.7223,80.0185,79.6428,79.7873,98400.0
2013-09-03 14:30:00,110.45,110.7,110.43,110.69,210600.0,79.809,79.9896,79.7945,79.9824,210600.0
2013-09-03 15:00:00,110.69,111.08,110.65,110.83,213300.0,79.9824,80.2642,79.9535,80.0836,213300.0
2013-09-03 15:30:00,110.85,111.09,110.6,111.0,646500.0,80.098,80.2714,79.9174,80.2064,646500.0
2013-09-04 09:30:00,111.32,111.47,110.2,111.31,182100.0,80.4376,80.546,79.6283,80.4304,182100.0
2013-09-04 10:00:00,111.31,112.25,111.31,112.03,293200.0,80.4304,81.1096,80.4304,80.9507,293200.0
2013-09-04 10:30:00,112.03,112.11,111.58,111.71,151000.0,80.9507,81.0085,80.6255,80.7194,151000.0
2013-09-04 11:00:00,111.7,112.53,111.67,112.48,230100.0,80.7122,81.3119,80.6905,81.2758,230100.0
2013-09-04 11:30:00,112.49,112.88,112.04,112.75,176700.0,81.283,81.5649,80.9579,81.4709,176700.0
2013-09-04 12:00:00,112.77,112.93,112.64,112.82,116900.0,81.4854,81.601,81.3914,81.5215,116900.0
2013-09-04 12:30:00,112.82,113.16,112.64,112.79,107100.0,81.5215,81.7672,81.3914,81.4998,107100.0
2013-09-04 13:00:00,112.78,112.99,112.67,112.75,134600.0,81.4926,81.6443,81.4131,81.4709,134600.0
2013-09-04 13:30:00,112.76,112.9,112.65,112.79,124400.0,81.4781,81.5793,81.3987,81.4998,124400.0
2013-09-04 14:00:00,112.78,112.86,112.64,112.81,114300.0,81.4926,81.5504,81.3914,81.5143,114300.0
2013-09-04 14:30:00,112.82,113.07,112.76,113.03,86200.0,81.5215,81.7021,81.4781,81.6732,86200.0
2013-09-04 15:00:00,113.03,113.19,112.57,112.76,214000.0,81.6732,81.7889,81.3409,81.4781,214000.0
2013-09-04 15:30:00,112.77,113.05,112.44,113.02,504300.0,81.4854,81.6877,81.2469,81.666,504300.0
2013-09-05 09:30:00,113.2,113.22,112.2,112.48,247800.0,81.7961,81.8105,81.0735,81.2758,247800.0
2013-09-05 10:00:00,112.48,112.56,111.81,112.39,205500.0,81.2758,81.3336,80.7917,81.2108,205500.0
2013-09-05 10:30:00,112.37,112.76,112.15,112.31,209400.0,81.1963,81.4781,81.0374,81.153,209400.0
2013-09-05 11:00:00,112.31,112.82,112.3,112.66,154500.0,81.153,81.5215,81.1458,81.4059,154500.0
2013-09-05 11:30:00,112.72,113.06,112.62,112.93,88500.0,81.4492,81.6949,81.377,81.601,88500.0
2013-09-05 12:00:00,112.95,113.01,112.53,112.53,114100.0,81.6154,81.6588,81.3119,81.3119,114100.0
2013-09-05 12:30:00,112.53,112.68,112.13,112.54,220100.0,81.3119,81.4203,81.0229,81.3192,220100.0
2013-09-05 13:00:00,112.55,112.73,112.4,112.6,87700.0,81.3264,81.4565,81.218,81.3625,87700.0
2013-09-05 13:30:00,112.61,112.79,112.57,112.62,105600.0,81.3698,81.4998,81.3409,81.377,105600.0
2013-09-05 14:00:00,112.61,112.91,112.56,112.9,106700.0,81.3698,81.5865,81.3336,81.5793,106700.0
2013-09-05 14:30:00,112.9,113.17,112.89,113.13,128500.0,81.5793,81.7744,81.5721,81.7455,128500.0
2013-09-05 15:00:00,113.13,113.28,112.9,113.0,214800.0,81.7455,81.8539,81.5793,81.6516,214800.0
2013-09-05 15:30:00,113.0,113.0,112.78,112.93,436800.0,81.6516,81.6516,81.4926,81.601,436800.0
2013-09-06 09:30:00,113.04,113.05,110.41,110.73,389100.0,81.6805,81.6877,79.7801,80.0113,389100.0
2013-09-06 10:00:00,110.68,111.3,109.99,110.83,350900.0,79.9752,80.4232,79.4766,80.0836,350900.0
2013-09-06 10:30:00,110.8,111.45,110.75,111.31,191300.0,80.0619,80.5316,80.0258,80.4304,191300.0
2013-09-06 11:00:00,111.31,111.9,111.31,111.87,209600.0,80.4304,80.8567,80.4304,80.835,209600.0
2013-09-06 11:30:00,111.89,112.0,111.7,111.95,104300.0,80.8495,80.929,80.7122,80.8929,104300.0
2013-09-06 12:00:00,111.98,112.54,111.86,112.25,228100.0,80.9145,81.3192,80.8278,81.1096,228100.0
2013-09-06 12:30:00,112.25,112.25,111.45,111.45,146100.0,81.1096,81.1096,80.5316,80.5316,146100.0
2013-09-06 13:00:00,111.49,111.78,111.41,111.54,159800.0,80.5605,80.77,80.5027,80.5966,159800.0
2013-09-06 13:30:00,111.53,111.96,111.44,111.69,174200.0,80.5894,80.9001,80.5243,80.705,174200.0
2013-09-06 14:00:00,111.68,111.85,111.64,111.77,111100.0,80.6978,80.8206,80.6689,80.7628,111100.0
2013-09-06 14:30:00,111.79,111.85,111.53,111.58,117200.0,80.7772,80.8206,80.5894,80.6255,117200.0
2013-09-06 15:00:00,111.59,111.64,111.26,111.36,173800.0,80.6327,80.6689,80.3943,80.4665,173800.0
2013-09-06 15:30:00,111.35,111.42,110.92,111.02,445800.0,80.4593,80.5099,80.1486,80.2209,445800.0
2013-09-09 09:30:00,111.34,111.84,111.1,111.63,334800.0,80.4521,80.8134,80.2787,80.6616,334800.0
2013-09-09 10:00:00,111.63,111.82,110.78,110.78,268100.0,80.6616,80.7989,80.0474,80.0474,268100.0
2013-09-09 10:30:00,110.76,111.32,110.76,110.86,165200.0,80.033,80.4376,80.033,80.1052,165200.0
2013-09-09 11:00:00,110.86,110.92,110.46,110.53,128900.0,80.1052,80.1486,79.8162,79.8668,128900.0
2013-09-09 11:30:00,110.53,110.98,110.52,110.89,157900.0,79.8668,80.1919,79.8596,80.1269,157900.0
2013-09-09 12:00:00,110.9,111.07,110.85,110.9,87000.0,80.1341,80.257,80.098,80.1341,87000.0
2013-09-09 12:30:00,110.88,110.9,110.62,110.87,152200.0,80.1197,80.1341,79.9318,80.1125,152200.0
2013-09-09 13:00:00,110.87,111.35,110.87,111.33,116600.0,80.1125,80.4593,80.1125,80.4449,116600.0
2013-09-09 13:30:00,111.33,111.5,111.25,111.46,140200.0,80.4449,80.5677,80.387,80.5388,140200.0
2013-09-09 14:00:00,111.46,111.96,111.34,111.8,146300.0,80.5388,80.9001,80.4521,80.7845,146300.0
2013-09-09 14:30:00,111.79,111.89,111.75,111.84,97600.0,80.7772,80.8495,80.7483,80.8134,97600.0
2013-09-09 15:00:00,111.82,111.94,111.77,111.81,211800.0,80.7989,80.8856,80.7628,80.7917,211800.0
2013-09-09 15:30:00,111.8,111.89,111.46,111.67,382100.0,80.7845,80.8495,80.5388,80.6905,382100.0
2013-09-10 09:30:00,112.32,112.6,111.42,111.49,278000.0,81.1602,81.3625,80.5099,80.5605,278000.0
2013-09-10 10:00:00,111.42,111.81,111.14,111.65,140900.0,80.5099,80.7917,80.3076,80.6761,140900.0
2013-09-10 10:30:00,111.61,111.67,111.18,111.22,176700.0,80.6472,80.6905,80.3365,80.3654,176700.0
2013-09-10 11:00:00,111.19,111.41,110.76,110.77,198300.0,80.3437,80.5027,80.033,80.0402,198300.0
2013-09-10 11:30:00,110.78,110.85,110.49,110.58,192200.0,80.0474,80.098,79.8379,79.9029,192200.0
2013-09-10 12:00:00,110.58,110.59,110.44,110.47,144400.0,79.9029,79.9101,79.8018,79.8234,144400.0
2013-09-10 12:30:00,110.49,110.7,110.42,110.67,154200.0,79.8379,79.9896,79.7873,79.9679,154200.0
2013-09-10 13:00:00,110.62,110.78,110.58,110.63,136900.0,79.9318,80.0474,79.9029,79.939,136900.0
2013-09-10 13:30:00,110.62,110.7,110.58,110.64,127000.0,79.9318,79.9896,79.9029,79.9463,127000.0
2013-09-10 14:00:00,110.63,110.87,110.62,110.84,172600.0,79.939,80.1125,79.9318,80.0908,172600.0
2013-09-10 14:30:00,110.84,110.97,110.65,110.83,170400.0,80.0908,80.1847,79.9535,80.0836,170400.0
2013-09-10 15:00:00,110.79,110.93,110.62,110.67,198100.0,80.0547,80.1558,79.9318,79.9679,198100.0
2013-09-10 15:30:00,110.66,111.21,110.64,111.16,501900.0,79.9607,80.3581,79.9463,80.322,501900.0
2013-09-11 09:30:00,112.23,112.48,111.61,111.88,225800.0,81.0952,81.2758,80.6472,80.8423,225800.0
2013-09-11 10:00:00,111.88,112.13,111.57,111.68,241800.0,80.8423,81.0229,80.6183,80.6978,241800.0
2013-09-11 10:30:00,111.67,111.85,111.38,111.72,233300.0,80.6905,80.8206,80.481,80.7267,233300.0
2013-09-11 11:00:00,111.73,112.22,111.64,112.12,169800.0,80.7339,81.0879,80.6689,81.0157,169800.0
2013-09-11 11:30:00,112.14,112.25,111.97,112.23,149600.0,81.0301,81.1096,80.9073,81.0952,149600.0
2013-09-11 12:00:00,112.23,112.86,112.21,112.84,132900.0,81.0952,81.5504,81.0807,81.5359,132900.0
2013-09-11 12:30:00,112.87,112.89,112.41,112.47,102700.0,81.5576,81.5721,81.2252,81.2686,102700.0
2013-09-11 13:00:00,112.44,112.46,112.18,112.38,79000.0,81.2469,81.2614,81.059,81.2036,79000.0
2013-09-11 13:30:00,112.35,112.51,112.28,112.38,105100.0,81.1819,81.2975,81.1313,81.2036,105100.0
2013-09-11 14:00:00,112.38,112.45,112.3,112.33,102500.0,81.2036,81.2541,81.1458,81.1674,102500.0
2013-09-11 14:30:00,112.33,112.39,112.15,112.18,87900.0,81.1674,81.2108,81.0374,81.059,87900.0
2013-09-11 15:00:00,112.17,112.23,112.01,112.05,142700.0,81.0518,81.0952,80.9362,80.9651,142700.0
2013-09-11 15:30:00,112.06,112.17,111.89,112.01,455700.0,80.9723,81.0518,80.8495,80.9362,455700.0
2013-09-12 09:30:00,112.22,112.87,111.96,112.67,157800.0,81.0879,81.5576,80.9001,81.4131,157800.0
2013-09-12 10:00:00,112.67,113.52,112.62,113.2,217100.0,81.4131,82.0273,81.377,81.7961,217100.0
2013-09-12 10:30:00,113.18,113.41,112.56,112.63,158300.0,81.7816,81.9478,81.3336,81.3842,158300.0
2013-09-12 11:00:00,112.63,113.16,112.58,112.92,120100.0,81.3842,81.7672,81.3481,81.5938,120100.0
2013-09-12 11:30:00,112.91,112.91,112.21,112.67,121400.0,81.5865,81.5865,81.0807,81.4131,121400.0
2013-09-12 12:00:00,112.67,112.92,112.41,112.92,212700.0,81.4131,81.5938,81.2252,81.5938,212700.0
2013-09-12 12:30:00,112.96,113.3,112.88,113.26,146200.0,81.6227,81.8683,81.5649,81.8394,146200.0
2013-09-12 13:00:00,113.26,113.64,113.08,113.55,158700.0,81.8394,82.114,81.7094,82.049,158700.0
2013-09-12 13:30:00,113.56,113.58,113.29,113.39,139800.0,82.0562,82.0707,81.8611,81.9334,139800.0
2013-09-12 14:00:00,113.38,113.46,113.14,113.41,182500.0,81.9261,81.9839,81.7527,81.9478,182500.0
2013-09-12 14:30:00,113.4,113.64,113.34,113.59,151700.0,81.9406,82.114,81.8972,82.0779,151700.0
2013-09-12 15:00:00,113.58,113.59,113.23,113.5,170900.0,82.0707,82.0779,81.8178,82.0129,170900.0
2013-09-12 15:30:00,113.49,113.68,113.27,113.47,525000.0,82.0056,82.1429,81.8467,81.9912,525000.0
2013-09-13 09:30:00,113.95,114.96,113.27,114.87,480900.0,82.338,83.0678,81.8467,83.0028,480900.0
2013-09-13 10:00:00,114.88,114.88,113.73,114.47,302100.0,83.01,83.01,82.179,82.7138,302100.0
2013-09-13 10:30:00,114.47,114.84,114.05,114.4,304400.0,82.7138,82.9811,82.4103,82.6632,304400.0
2013-09-13 11:00:00,114.35,114.8,114.25,114.57,177500.0,82.627,82.9522,82.5548,82.786,177500.0
2013-09-13 11:30:00,114.56,114.69,114.37,114.4,150200.0,82.7788,82.8727,82.6415,82.6632,150200.0
2013-09-13 12:00:00,114.4,114.53,114.25,114.4,116700.0,82.6632,82.7571,82.5548,82.6632,116700.0
2013-09-13 12:30:00,114.39,114.4,114.11,114.23,71600.0,82.6559,82.6632,82.4536,82.5403,71600.0
2013-09-13 13:00:00,114.23,114.67,114.23,114.66,96400.0,82.5403,82.8583,82.5403,82.851,96400.0
2013-09-13 13:30:00,114.66,114.81,114.42,114.7,141400.0,82.851,82.9594,82.6776,82.8799,141400.0
2013-09-13 14:00:00,114.69,115.11,114.67,114.99,263900.0,82.8727,83.1762,82.8583,83.0895,263900.0
2013-09-13 14:30:00,114.99,115.2,114.74,115.0,183600.0,83.0895,83.2412,82.9089,83.0967,183600.0
2013-09-13 15:00:00,114.99,115.22,114.97,115.15,216700.0,83.0895,83.2557,83.075,83.2051,216700.0
2013-09-13 15:30:00,115.14,115.2,114.91,115.06,560800.0,83.1979,83.2412,83.0317,83.1401,560800.0
2013-09-16 09:30:00,116.21,116.89,115.93,116.09,628600.0,83.971,84.4624,83.7687,83.8843,628600.0
2013-09-16 10:00:00,116.11,116.15,115.41,115.88,400000.0,83.8988,83.9277,83.393,83.7326,400000.0
2013-09-16 10:30:00,115.88,116.04,115.71,115.83,216200.0,83.7326,83.8482,83.6098,83.6965,216200.0
2013-09-16 11:00:00,115.85,115.86,115.5,115.7,286200.0,83.7109,83.7181,83.458,83.6025,286200.0
2013-09-16 11:30:00,115.68,116.52,115.58,116.47,254800.0,83.5881,84.195,83.5158,84.1589,254800.0
2013-09-16 12:00:00,116.43,116.59,116.35,116.49,267200.0,84.13,84.2456,84.0722,84.1734,267200.0
2013-09-16 12:30:00,116.49,116.5,115.9,115.92,165200.0,84.1734,84.1806,83.747,83.7615,165200.0
2013-09-16 13:00:00,115.92,116.3,115.84,116.09,216400.0,83.7615,84.0361,83.7037,83.8843,216400.0
2013-09-16 13:30:00,116.09,116.37,115.87,116.37,295100.0,83.8843,84.0867,83.7254,84.0867,295100.0
2013-09-16 14:00:00,116.38,116.79,116.34,116.72,198300.0,84.0939,84.3901,84.065,84.3396,198300.0
2013-09-16 14:30:00,116.71,116.73,116.0,116.55,300400.0,84.3323,84.3468,83.8193,84.2167,300400.0
2013-09-16 15:00:00,116.53,117.08,116.51,116.8,327000.0,84.2023,84.5997,84.1878,84.3974,327000.0
2013-09-16 15:30:00,116.81,117.18,116.7,117.18,829800.0,84.4046,84.6719,84.3251,84.6719,829800.0
2013-09-17 09:30:00,117.3,117.3,115.33,115.86,618300.0,84.7587,84.7587,83.3352,83.7181,618300.0
2013-09-17 10:00:00,115.85,116.03,115.4,115.48,277500.0,83.7109,83.841,83.3858,83.4436,277500.0
2013-09-17 10:30:00,115.5,115.94,115.47,115.79,141400.0,83.458,83.7759,83.4363,83.6676,141400.0
2013-09-17 11:00:00,115.79,115.85,115.53,115.6,134200.0,83.6676,83.7109,83.4797,83.5303,134200.0
2013-09-17 11:30:00,115.6,115.64,115.44,115.62,140400.0,83.5303,83.5592,83.4147,83.5447,140400.0
2013-09-17 12:00:00,115.61,115.89,115.57,115.73,109900.0,83.5375,83.7398,83.5086,83.6242,109900.0
2013-09-17 12:30:00,115.74,115.82,115.57,115.66,90100.0,83.6314,83.6892,83.5086,83.5736,90100.0
2013-09-17 13:00:00,115.69,115.79,115.41,115.73,98200.0,83.5953,83.6676,83.393,83.6242,98200.0
2013-09-17 13:30:00,115.71,115.99,115.58,115.88,124600.0,83.6098,83.8121,83.5158,83.7326,124600.0
2013-09-17 14:00:00,115.89,115.99,115.67,115.79,125800.0,83.7398,83.8121,83.5809,83.6676,125800.0
2013-09-17 14:30:00,115.79,115.96,115.7,115.91,101100.0,83.6676,83.7904,83.6025,83.7543,101100.0
2013-09-17 15:00:00,115.91,116.0,115.81,115.87,145400.0,83.7543,83.8193,83.682,83.7254,145400.0
2013-09-17 15:30:00,115.88,115.98,115.71,115.74,446600.0,83.7326,83.8049,83.6098,83.6314,446600.0
2013-09-18 09:30:00,115.59,115.72,115.01,115.24,228100.0,83.523,83.617,83.1039,83.2701,228100.0
2013-09-18 10:00:00,115.3,115.87,115.18,115.61,152600.0,83.3135,83.7254,83.2268,83.5375,152600.0
2013-09-18 10:30:00,115.59,115.95,115.38,115.66,119600.0,83.523,83.7832,83.3713,83.5736,119600.0
2013-09-18 11:00:00,115.66,115.87,115.55,115.78,76500.0,83.5736,83.7254,83.4941,83.6603,76500.0
2013-09-18 11:30:00,115.77,115.85,115.57,115.57,83900.0,83.6531,83.7109,83.5086,83.5086,83900.0
2013-09-18 12:00:00,115.57,115.78,115.42,115.72,64200.0,83.5086,83.6603,83.4002,83.617,64200.0
2013-09-18 12:30:00,115.72,115.74,115.47,115.58,73900.0,83.617,83.6314,83.4363,83.5158,73900.0
2013-09-18 13:00:00,115.58,115.93,115.48,115.85,64200.0,83.5158,83.7687,83.4436,83.7109,64200.0
2013-09-18 13:30:00,115.85,115.99,115.68,115.85,66300.0,83.7109,83.8121,83.5881,83.7109,66300.0
2013-09-18 14:00:00,115.91,117.48,115.91,117.1,437300.0,83.7543,84.8887,83.7543,84.6141,437300.0
2013-09-18 14:30:00,117.07,117.82,116.95,117.68,298600.0,84.5925,85.1344,84.5058,85.0332,298600.0
2013-09-18 15:00:00,117.72,117.91,117.4,117.73,209800.0,85.0621,85.1994,84.8309,85.0694,209800.0
2013-09-18 15:30:00,117.73,117.8,117.4,117.6,345800.0,85.0694,85.1199,84.8309,84.9754,345800.0
2013-09-19 09:30:00,117.75,117.85,116.24,116.33,417200.0,85.0838,85.1561,83.9927,84.0578,417200.0
2013-09-19 10:00:00,116.39,116.64,115.91,115.97,319100.0,84.1011,84.2818,83.7543,83.7976,319100.0
2013-09-19 10:30:00,115.98,116.05,115.66,116.03,365100.0,83.8049,83.8554,83.5736,83.841,365100.0
2013-09-19 11:00:00,116.02,116.11,115.84,115.94,169600.0,83.8338,83.8988,83.7037,83.7759,169600.0
2013-09-19 11:30:00,115.95,116.03,115.79,115.87,181300.0,83.7832,83.841,83.6676,83.7254,181300.0
2013-09-19 12:00:00,115.86,116.06,115.85,116.0,142700.0,83.7181,83.8627,83.7109,83.8193,142700.0
2013-09-19 12:30:00,116.01,116.47,115.96,116.35,157200.0,83.8265,84.1589,83.7904,84.0722,157200.0
2013-09-19 13:00:00,116.33,116.98,116.33,116.98,104200.0,84.0578,84.5274,84.0578,84.5274,104200.0
2013-09-19 13:30:00,116.96,117.14,116.72,116.96,135800.0,84.513,84.643,84.3396,84.513,135800.0
2013-09-19 14:00:00,116.95,117.06,116.75,116.96,130300.0,84.5058,84.5852,84.3612,84.513,130300.0
2013-09-19 14:30:00,116.93,117.19,116.85,117.19,95500.0,84.4913,84.6792,84.4335,84.6792,95500.0
2013-09-19 15:00:00,117.19,117.24,117.0,117.19,140000.0,84.6792,84.7153,84.5419,84.6792,140000.0
2013-09-19 15:30:00,117.19,117.33,117.02,117.26,344600.0,84.6792,84.7803,84.5563,84.7298,344600.0
2013-09-20 09:30:00,117.15,117.38,116.07,116.96,1343400.0,84.6503,84.8165,83.8699,84.513,1343400.0
2013-09-20 10:00:00,116.93,117.5,116.81,117.32,185500.0,84.4913,84.9032,84.4046,84.7731,185500.0
2013-09-20 10:30:00,117.33,117.42,116.81,117.0,103600.0,84.7803,84.8454,84.4046,84.5419,103600.0
2013-09-20 11:00:00,116.94,117.19,116.88,117.0,61900.0,84.4985,84.6792,84.4552,84.5419,61900.0
2013-09-20 11:30:00,116.95,117.16,116.85,116.99,80900.0,84.5058,84.6575,84.4335,84.5347,80900.0
2013-09-20 12:00:00,117.0,117.43,116.94,117.3,88800.0,84.5419,84.8526,84.4985,84.7587,88800.0
2013-09-20 12:30:00,117.32,117.61,117.19,117.42,120700.0,84.7731,84.9827,84.6792,84.8454,120700.0
2013-09-20 13:00:00,117.43,117.51,117.01,117.04,109300.0,84.8526,84.9104,84.5491,84.5708,109300.0
2013-09-20 13:30:00,117.04,117.47,117.04,117.31,65700.0,84.5708,84.8815,84.5708,84.7659,65700.0
2013-09-20 14:00:00,117.33,117.58,117.29,117.52,158600.0,84.7803,84.961,84.7514,84.9176,158600.0
2013-09-20 14:30:00,117.52,117.56,117.26,117.46,87100.0,84.9176,84.9465,84.7298,84.8743,87100.0
2013-09-20 15:00:00,117.48,117.58,116.85,116.88,142000.0,84.8887,84.961,84.4335,84.4552,142000.0
2013-09-20 15:30:00,116.91,117.07,116.76,116.84,491200.0,84.4769,84.5925,84.3685,84.4263,491200.0
2013-09-23 09:30:00,115.89,116.5,115.57,115.95,340300.0,83.7398,84.1806,83.5086,83.7832,340300.0
2013-09-23 10:00:00,115.95,116.22,115.64,115.75,228900.0,83.7832,83.9783,83.5592,83.6387,228900.0
2013-09-23 10:30:00,115.72,115.75,115.04,115.51,234500.0,83.617,83.6387,83.1256,83.4652,234500.0
2013-09-23 11:00:00,115.54,115.73,115.25,115.5,231800.0,83.4869,83.6242,83.2774,83.458,231800.0
2013-09-23 11:30:00,115.48,115.55,115.28,115.28,112900.0,83.4436,83.4941,83.299,83.299,112900.0
2013-09-23 12:00:00,115.28,115.71,115.22,115.42,116600.0,83.299,83.6098,83.2557,83.4002,116600.0
2013-09-23 12:30:00,115.42,115.72,115.42,115.49,98800.0,83.4002,83.617,83.4002,83.4508,98800.0
2013-09-23 13:00:00,115.5,115.63,115.35,115.5,101800.0,83.458,83.5519,83.3496,83.458,101800.0
2013-09-23 13:30:00,115.5,115.76,115.32,115.59,70600.0,83.458,83.6459,83.3279,83.523,70600.0
2013-09-23 14:00:00,115.62,115.74,115.41,115.45,76200.0,83.5447,83.6314,83.393,83.4219,76200.0
2013-09-23 14:30:00,115.45,115.55,115.27,115.52,89800.0,83.4219,83.4941,83.2918,83.4725,89800.0
2013-09-23 15:00:00,115.49,115.53,115.23,115.26,112900.0,83.4508,83.4797,83.2629,83.2846,112900.0
2013-09-23 15:30:00,115.27,115.59,115.03,115.05,371900.0,83.2918,83.523,83.1184,83.1329,371900.0
2013-09-24 09:30:00,115.19,115.65,115.12,115.53,164000.0,83.234,83.5664,83.1834,83.4797,164000.0
2013-09-24 10:00:00,115.56,115.69,115.22,115.65,131200.0,83.5014,83.5953,83.2557,83.5664,131200.0
2013-09-24 10:30:00,115.68,116.48,115.68,116.25,174400.0,83.5881,84.1661,83.5881,83.9999,174400.0
2013-09-24 11:00:00,116.25,116.41,115.75,115.79,121700.0,83.9999,84.1156,83.6387,83.6676,121700.0
2013-09-24 11:30:00,115.79,116.04,115.75,115.81,134400.0,83.6676,83.8482,83.6387,83.682,134400.0
2013-09-24 12:00:00,115.83,115.83,115.15,115.18,94900.0,83.6965,83.6965,83.2051,83.2268,94900.0
2013-09-24 12:30:00,115.16,115.56,115.14,115.46,84000.0,83.2123,83.5014,83.1979,83.4291,84000.0
2013-09-24 13:00:00,115.44,115.47,115.12,115.14,68700.0,83.4147,83.4363,83.1834,83.1979,68700.0
2013-09-24 13:30:00,115.15,115.44,115.07,115.31,138200.0,83.2051,83.4147,83.1473,83.3207,138200.0
2013-09-24 14:00:00,115.3,115.4,115.1,115.16,90200.0,83.3135,83.3858,83.169,83.2123,90200.0
2013-09-24 14:30:00,115.15,115.25,114.91,114.91,107600.0,83.2051,83.2774,83.0317,83.0317,107600.0
2013-09-24 15:00:00,114.93,115.04,114.76,114.78,161500.0,83.0461,83.1256,82.9233,82.9378,161500.0
2013-09-24 15:30:00,114.77,114.86,114.59,114.73,395300.0,82.9305,82.9956,82.8005,82.9016,395300.0
2013-09-25 09:30:00,114.8,114.8,112.52,112.7,408800.0,82.9522,82.9522,81.3047,81.4348,408800.0
2013-09-25 10:00:00,112.75,113.25,112.55,112.71,244000.0,81.4709,81.8322,81.3264,81.442,244000.0
2013-09-25 10:30:00,112.7,113.23,112.58,113.07,252200.0,81.4348,81.8178,81.3481,81.7021,252200.0
2013-09-25 11:00:00,113.03,113.35,112.94,113.18,164800.0,81.6732,81.9045,81.6082,81.7816,164800.0
2013-09-25 11:30:00,113.19,113.44,113.09,113.27,115300.0,81.7889,81.9695,81.7166,81.8467,115300.0
2013-09-25 12:00:00,113.27,113.3,112.69,112.81,115000.0,81.8467,81.8683,81.4276,81.5143,115000.0
2013-09-25 12:30:00,112.83,112.96,112.74,112.89,119100.0,81.5287,81.6227,81.4637,81.5721,119100.0
2013-09-25 13:00:00,112.89,113.13,112.89,112.99,111200.0,81.5721,81.7455,81.5721,81.6443,111200.0
2013-09-25 13:30:00,112.99,112.99,112.55,112.87,185500.0,81.6443,81.6443,81.3264,81.5576,185500.0
2013-09-25 14:00:00,112.85,112.9,112.59,112.72,132400.0,81.5432,81.5793,81.3553,81.4492,132400.0
2013-09-25 14:30:00,112.71,112.87,112.62,112.72,107400.0,81.442,81.5576,81.377,81.4492,107400.0
2013-09-25 15:00:00,112.74,113.15,112.67,112.67,178100.0,81.4637,81.7599,81.4131,81.4131,178100.0
2013-09-25 15:30:00,112.67,112.79,112.4,112.49,693400.0,81.4131,81.4998,81.218,81.283,693400.0
2013-09-26 09:30:00,113.63,113.98,112.67,113.68,307900.0,82.1068,82.3597,81.4131,82.1429,307900.0
2013-09-26 10:00:00,113.68,114.08,113.59,113.95,195500.0,82.1429,82.4319,82.0779,82.338,195500.0
2013-09-26 10:30:00,113.96,114.05,113.0,113.02,214200.0,82.3452,82.4103,81.6516,81.666,214200.0
2013-09-26 11:00:00,113.06,113.11,112.61,112.73,284600.0,81.6949,81.731,81.3698,81.4565,284600.0
2013-09-26 11:30:00,112.74,112.92,112.55,112.75,207100.0,81.4637,81.5938,81.3264,81.4709,207100.0
2013-09-26 12:00:00,112.76,112.85,112.69,112.77,230400.0,81.4781,81.5432,81.4276,81.4854,230400.0
2013-09-26 12:30:00,112.77,112.83,112.63,112.82,305700.0,81.4854,81.5287,81.3842,81.5215,305700.0
2013-09-26 13:00:00,112.82,113.43,112.72,113.19,217300.0,81.5215,81.9623,81.4492,81.7889,217300.0
2013-09-26 13:30:00,113.24,113.25,112.84,112.96,128200.0,81.825,81.8322,81.5359,81.6227,128200.0
2013-09-26 14:00:00,112.95,113.1,112.65,113.06,179900.0,81.6154,81.7238,81.3987,81.6949,179900.0
2013-09-26 14:30:00,113.05,113.1,112.79,112.95,163000.0,81.6877,81.7238,81.4998,81.6154,163000.0
2013-09-26 15:00:00,112.95,113.3,112.93,113.24,217500.0,81.6154,81.8683,81.601,81.825,217500.0
2013-09-26 15:30:00,113.22,113.3,112.76,112.84,586000.0,81.8105,81.8683,81.4781,81.5359,586000.0
2013-09-27 09:30:00,112.43,113.0,112.17,112.87,268800.0,81.2397,81.6516,81.0518,81.5576,268800.0
2013-09-27 10:00:00,112.79,113.95,112.69,113.84,195400.0,81.4998,82.338,81.4276,82.2585,195400.0
2013-09-27 10:30:00,113.88,114.27,113.82,113.98,138300.0,82.2874,82.5692,82.2441,82.3597,138300.0
2013-09-27 11:00:00,114.0,114.0,113.56,113.62,89800.0,82.3741,82.3741,82.0562,82.0996,89800.0
2013-09-27 11:30:00,113.63,113.79,113.34,113.47,102500.0,82.1068,82.2224,81.8972,81.9912,102500.0
2013-09-27 12:00:00,113.46,113.68,113.39,113.51,48500.0,81.9839,82.1429,81.9334,82.0201,48500.0
2013-09-27 12:30:00,113.53,113.6,113.3,113.39,59900.0,82.0345,82.0851,81.8683,81.9334,59900.0
2013-09-27 13:00:00,113.4,113.69,113.3,113.4,59600.0,81.9406,82.1501,81.8683,81.9406,59600.0
2013-09-27 13:30:00,113.39,113.54,113.31,113.34,60800.0,81.9334,82.0418,81.8756,81.8972,60800.0
2013-09-27 14:00:00,113.34,113.39,113.02,113.18,99700.0,81.8972,81.9334,81.666,81.7816,99700.0
2013-09-27 14:30:00,113.12,113.21,112.88,113.1,78100.0,81.7383,81.8033,81.5649,81.7238,78100.0
2013-09-27 15:00:00,113.06,113.2,113.0,113.08,143200.0,81.6949,81.7961,81.6516,81.7094,143200.0
2013-09-27 15:30:00,113.09,113.29,112.9,113.18,305300.0,81.7166,81.8611,81.5793,81.7816,305300.0
2013-09-30 09:30:00,112.1,112.49,111.5,112.13,214000.0,81.0012,81.283,80.5677,81.0229,214000.0
2013-09-30 10:00:00,112.24,112.49,112.07,112.1,120100.0,81.1024,81.283,80.9796,81.0012,120100.0
2013-09-30 10:30:00,112.18,112.6,112.0,112.46,170000.0,81.059,81.3625,80.929,81.2614,170000.0
2013-09-30 11:00:00,112.4,112.64,112.2,112.34,205500.0,81.218,81.3914,81.0735,81.1747,205500.0
2013-09-30 11:30:00,112.36,113.27,112.36,113.24,96500.0,81.1891,81.8467,81.1891,81.825,96500.0
2013-09-30 12:00:00,113.23,113.25,113.0,113.04,130200.0,81.8178,81.8322,81.6516,81.6805,130200.0
2013-09-30 12:30:00,113.04,113.06,112.66,112.89,110400.0,81.6805,81.6949,81.4059,81.5721,110400.0
2013-09-30 13:00:00,112.89,113.02,112.61,112.78,128700.0,81.5721,81.666,81.3698,81.4926,128700.0
2013-09-30 13:30:00,112.76,112.91,112.18,112.3,126000.0,81.4781,81.5865,81.059,81.1458,126000.0
2013-09-30 14:00:00,112.3,112.46,112.01,112.2,79600.0,81.1458,81.2614,80.9362,81.0735,79600.0
2013-09-30 14:30:00,112.24,112.46,112.13,112.17,66700.0,81.1024,81.2614,81.0229,81.0518,66700.0
2013-09-30 15:00:00,112.16,112.17,111.92,112.04,119900.0,81.0446,81.0518,80.8712,80.9579,119900.0
2013-09-30 15:30:00,112.05,112.07,111.71,111.95,379700.0,80.9651,80.9796,80.7194,80.8929,379700.0
2013-10-01 09:30:00,111.99,112.65,111.74,112.04,195400.0,80.9218,81.3987,80.7411,80.9579,195400.0
2013-10-01 10:00:00,111.98,112.92,111.95,112.79,159800.0,80.9145,81.5938,80.8929,81.4998,159800.0
2013-10-01 10:30:00,112.81,113.59,112.68,113.57,188600.0,81.5143,82.0779,81.4203,82.0634,188600.0
2013-10-01 11:00:00,113.6,113.77,113.23,113.65,131800.0,82.0851,82.2079,81.8178,82.1212,131800.0
2013-10-01 11:30:00,113.64,114.35,113.62,114.31,168400.0,82.114,82.627,82.0996,82.5981,168400.0
2013-10-01 12:00:00,114.28,114.34,113.69,114.06,134600.0,82.5765,82.6198,82.1501,82.4175,134600.0
2013-10-01 12:30:00,114.08,114.27,113.95,114.1,143300.0,82.4319,82.5692,82.338,82.4464,143300.0
2013-10-01 13:00:00,114.11,114.39,114.06,114.16,88800.0,82.4536,82.6559,82.4175,82.4898,88800.0
2013-10-01 13:30:00,114.16,114.25,113.96,114.2,77200.0,82.4898,82.5548,82.3452,82.5187,77200.0
2013-10-01 14:00:00,114.19,114.21,113.88,113.99,140500.0,82.5114,82.5259,82.2874,82.3669,140500.0
2013-10-01 14:30:00,114.0,114.1,113.85,113.96,120900.0,82.3741,82.4464,82.2658,82.3452,120900.0
2013-10-01 15:00:00,113.94,113.99,113.66,113.91,168300.0,82.3308,82.3669,82.1285,82.3091,168300.0
2013-10-01 15:30:00,113.92,114.61,113.91,114.53,609400.0,82.3163,82.8149,82.3091,82.7571,609400.0
2013-10-02 09:30:00,113.88,113.88,112.77,113.29,310000.0,82.2874,82.2874,81.4854,81.8611,310000.0
2013-10-02 10:00:00,113.26,113.31,112.5,112.68,251900.0,81.8394,81.8756,81.2903,81.4203,251900.0
2013-10-02 10:30:00,112.7,113.09,112.48,112.5,145900.0,81.4348,81.7166,81.2758,81.2903,145900.0
2013-10-02 11:00:00,112.52,112.77,112.5,112.67,125100.0,81.3047,81.4854,81.2903,81.4131,125100.0
2013-10-02 11:30:00,112.69,112.77,112.5,112.56,73400.0,81.4276,81.4854,81.2903,81.3336,73400.0
2013-10-02 12:00:00,112.55,112.84,112.4,112.81,152200.0,81.3264,81.5359,81.218,81.5143,152200.0
2013-10-02 12:30:00,112.8,113.23,112.8,113.19,87800.0,81.507,81.8178,81.507,81.7889,87800.0
2013-10-02 13:00:00,113.2,113.56,113.16,113.52,71800.0,81.7961,82.0562,81.7672,82.0273,71800.0
2013-10-02 13:30:00,113.53,113.58,113.07,113.1,97500.0,82.0345,82.0707,81.7021,81.7238,97500.0
2013-10-02 14:00:00,113.1,113.1,112.66,112.95,102200.0,81.7238,81.7238,81.4059,81.6154,102200.0
2013-10-02 14:30:00,112.91,113.02,112.54,112.63,94500.0,81.5865,81.666,81.3192,81.3842,94500.0
2013-10-02 15:00:00,112.64,112.82,112.54,112.64,118600.0,81.3914,81.5215,81.3192,81.3914,118600.0
2013-10-02 15:30:00,112.66,113.08,112.55,113.06,332300.0,81.4059,81.7094,81.3264,81.6949,332300.0
2013-10-03 09:30:00,112.99,113.06,111.94,111.99,229300.0,81.6443,81.6949,80.8856,80.9218,229300.0
2013-10-03 10:00:00,111.96,112.03,111.63,111.96,166600.0,80.9001,80.9507,80.6616,80.9001,166600.0
2013-10-03 10:30:00,111.99,112.01,111.61,111.67,170000.0,80.9218,80.9362,80.6472,80.6905,170000.0
2013-10-03 11:00:00,111.66,111.74,111.28,111.34,128700.0,80.6833,80.7411,80.4087,80.4521,128700.0
2013-10-03 11:30:00,111.32,111.66,110.44,110.46,200000.0,80.4376,80.6833,79.8018,79.8162,200000.0
2013-10-03 12:00:00,110.45,110.7,110.34,110.57,140600.0,79.809,79.9896,79.7295,79.8957,140600.0
2013-10-03 12:30:00,110.58,110.68,110.07,110.54,188900.0,79.9029,79.9752,79.5344,79.874,188900.0
2013-10-03 13:00:00,110.55,110.83,110.35,110.82,168400.0,79.8812,80.0836,79.7367,80.0763,168400.0
2013-10-03 13:30:00,110.82,111.17,110.82,111.07,222400.0,80.0763,80.3292,80.0763,80.257,222400.0
2013-10-03 14:00:00,111.04,111.28,110.61,111.11,245300.0,80.2353,80.4087,79.9246,80.2859,245300.0
2013-10-03 14:30:00,111.15,111.23,110.92,111.14,111300.0,80.3148,80.3726,80.1486,80.3076,111300.0
2013-10-03 15:00:00,111.14,111.2,110.88,111.18,200400.0,80.3076,80.3509,80.1197,80.3365,200400.0
2013-10-03 15:30:00,111.16,111.39,110.94,111.08,470800.0,80.322,80.4882,80.163,80.2642,470800.0
2013-10-04 09:30:00,110.69,112.51,110.11,112.28,327600.0,79.9824,81.2975,79.5633,81.1313,327600.0
2013-10-04 10:00:00,112.35,112.91,112.27,112.84,247900.0,81.1819,81.5865,81.1241,81.5359,247900.0
2013-10-04 10:30:00,112.84,112.98,112.51,112.64,202400.0,81.5359,81.6371,81.2975,81.3914,202400.0
2013-10-04 11:00:00,112.62,112.94,112.49,112.83,161400.0,81.377,81.6082,81.283,81.5287,161400.0
2013-10-04 11:30:00,112.84,112.93,112.56,112.71,140000.0,81.5359,81.601,81.3336,81.442,140000.0
2013-10-04 12:00:00,112.71,113.32,112.62,113.32,136500.0,81.442,81.8828,81.377,81.8828,136500.0
2013-10-04 12:30:00,113.31,113.35,113.15,113.18,144500.0,81.8756,81.9045,81.7599,81.7816,144500.0
2013-10-04 13:00:00,113.2,113.28,112.94,113.11,111900.0,81.7961,81.8539,81.6082,81.731,111900.0
2013-10-04 13:30:00,113.09,113.26,113.06,113.17,106400.0,81.7166,81.8394,81.6949,81.7744,106400.0
2013-10-04 14:00:00,113.17,113.3,112.77,113.17,146300.0,81.7744,81.8683,81.4854,81.7744,146300.0
2013-10-04 14:30:00,113.17,113.48,113.1,113.3,152000.0,81.7744,81.9984,81.7238,81.8683,152000.0
2013-10-04 15:00:00,113.3,113.35,112.78,112.79,189800.0,81.8683,81.9045,81.4926,81.4998,189800.0
2013-10-04 15:30:00,112.81,113.0,112.68,112.9,475500.0,81.5143,81.6516,81.4203,81.5793,475500.0
2013-10-07 09:30:00,111.46,111.71,111.0,111.03,222400.0,80.5388,80.7194,80.2064,80.2281,222400.0
2013-10-07 10:00:00,111.05,111.4,110.95,111.14,140500.0,80.2425,80.4954,80.1703,80.3076,140500.0
2013-10-07 10:30:00,111.16,111.24,110.36,110.59,238900.0,80.322,80.3798,79.7439,79.9101,238900.0
2013-10-07 11:00:00,110.59,110.6,110.32,110.36,200300.0,79.9101,79.9174,79.715,79.7439,200300.0
2013-10-07 11:30:00,110.35,110.58,110.24,110.47,244500.0,79.7367,79.9029,79.6572,79.8234,244500.0
2013-10-07 12:00:00,110.45,110.53,110.15,110.18,136900.0,79.809,79.8668,79.5922,79.6139,136900.0
2013-10-07 12:30:00,110.18,110.32,110.08,110.1,145100.0,79.6139,79.715,79.5416,79.5561,145100.0
2013-10-07 13:00:00,110.12,110.69,110.12,110.48,107800.0,79.5705,79.9824,79.5705,79.8307,107800.0
2013-10-07 13:30:00,110.5,110.63,110.38,110.63,95600.0,79.8451,79.939,79.7584,79.939,95600.0
2013-10-07 14:00:00,110.66,110.78,110.4,110.64,123700.0,79.9607,80.0474,79.7729,79.9463,123700.0
2013-10-07 14:30:00,110.65,110.87,110.48,110.85,130700.0,79.9535,80.1125,79.8307,80.098,130700.0
2013-10-07 15:00:00,110.87,110.97,110.48,110.51,218400.0,80.1125,80.1847,79.8307,79.8523,218400.0
2013-10-07 15:30:00,110.52,110.53,110.22,110.22,361800.0,79.8596,79.8668,79.6428,79.6428,361800.0
2013-10-08 09:30:00,110.14,110.8,109.78,109.98,306700.0,79.585,80.0619,79.3249,79.4694,306700.0
2013-10-08 10:00:00,109.99,109.99,109.16,109.47,339800.0,79.4766,79.4766,78.8769,79.1009,339800.0
2013-10-08 10:30:00,109.47,109.59,108.53,108.8,433100.0,79.1009,79.1876,78.4216,78.6167,433100.0
2013-10-08 11:00:00,108.76,108.79,108.21,108.48,388400.0,78.5878,78.6095,78.1904,78.3855,388400.0
2013-10-08 11:30:00,108.46,108.82,108.03,108.17,242300.0,78.371,78.6312,78.0603,78.1615,242300.0
2013-10-08 12:00:00,108.19,108.22,107.09,107.21,301800.0,78.176,78.1976,77.3811,77.4678,301800.0
2013-10-08 12:30:00,107.21,107.45,106.91,107.25,263300.0,77.4678,77.6412,77.251,77.4967,263300.0
2013-10-08 13:00:00,107.27,107.76,107.27,107.68,158000.0,77.5112,77.8652,77.5112,77.8074,158000.0
2013-10-08 13:30:00,107.7,107.83,107.3,107.32,111300.0,77.8219,77.9158,77.5329,77.5473,111300.0
2013-10-08 14:00:00,107.3,107.63,107.22,107.47,167900.0,77.5329,77.7713,77.475,77.6557,167900.0
2013-10-08 14:30:00,107.47,107.65,107.26,107.61,195200.0,77.6557,77.7858,77.504,77.7569,195200.0
2013-10-08 15:00:00,107.61,107.93,107.47,107.81,271900.0,77.7569,77.9881,77.6557,77.9014,271900.0
2013-10-08 15:30:00,107.8,108.16,107.67,107.73,585400.0,77.8941,78.1543,77.8002,77.8436,585400.0
2013-10-09 09:30:00,108.13,108.42,106.55,106.88,361800.0,78.1326,78.3421,76.9909,77.2294,361800.0
2013-10-09 10:00:00,106.88,106.88,105.76,106.55,523200.0,77.2294,77.2294,76.4201,76.9909,523200.0
2013-10-09 10:30:00,106.59,106.95,105.79,106.43,338000.0,77.0198,77.28,76.4418,76.9042,338000.0
2013-10-09 11:00:00,106.42,106.76,105.84,106.15,299300.0,76.897,77.1427,76.4779,76.7019,299300.0
2013-10-09 11:30:00,106.15,107.52,106.15,107.16,246400.0,76.7019,77.6918,76.7019,77.4317,246400.0
2013-10-09 12:00:00,107.15,107.23,106.49,106.7,171200.0,77.4245,77.4823,76.9476,77.0993,171200.0
2013-10-09 12:30:00,106.72,107.1,106.06,106.4,176200.0,77.1138,77.3883,76.6369,76.8825,176200.0
2013-10-09 13:00:00,106.43,107.67,106.43,107.44,278700.0,76.9042,77.8002,76.9042,77.634,278700.0
2013-10-09 13:30:00,107.46,107.59,106.69,106.69,346300.0,77.6485,77.7424,77.0921,77.0921,346300.0
2013-10-09 14:00:00,106.68,107.28,106.55,106.87,410800.0,77.0849,77.5184,76.9909,77.2221,410800.0
2013-10-09 14:30:00,106.84,107.36,106.72,107.28,333500.0,77.2005,77.5762,77.1138,77.5184,333500.0
2013-10-09 15:00:00,107.33,107.43,106.75,106.99,294100.0,77.5545,77.6268,77.1354,77.3089,294100.0
2013-10-09 15:30:00,106.97,107.21,106.09,106.26,1057200.0,77.2944,77.4678,76.6585,76.7814,1057200.0
2013-10-10 09:30:00,107.04,108.19,106.99,108.19,371900.0,77.345,78.176,77.3089,78.176,371900.0
2013-10-10 10:00:00,108.2,108.28,107.64,107.75,192400.0,78.1832,78.241,77.7785,77.858,192400.0
2013-10-10 10:30:00,107.76,108.2,107.68,107.89,185400.0,77.8652,78.1832,77.8074,77.9592,185400.0
2013-10-10 11:00:00,107.83,108.26,107.63,108.26,133600.0,77.9158,78.2265,77.7713,78.2265,133600.0
2013-10-10 11:30:00,108.25,109.17,108.12,108.92,152300.0,78.2193,78.8841,78.1254,78.7034,152300.0
2013-10-10 12:00:00,108.9,109.11,108.81,108.98,125600.0,78.689,78.8407,78.624,78.7468,125600.0
2013-10-10 12:30:00,108.98,109.23,108.79,108.79,137600.0,78.7468,78.9274,78.6095,78.6095,137600.0
2013-10-10 13:00:00,108.8,109.09,108.67,108.95,104300.0,78.6167,78.8263,78.5228,78.7251,104300.0
2013-10-10 13:30:00,108.94,109.28,108.86,109.24,98100.0,78.7179,78.9636,78.6601,78.9347,98100.0
2013-10-10 14:00:00,109.24,109.24,108.8,108.93,116400.0,78.9347,78.9347,78.6167,78.7107,116400.0
2013-10-10 14:30:00,108.94,109.05,108.81,109.01,105600.0,78.7179,78.7974,78.624,78.7685,105600.0
2013-10-10 15:00:00,109.02,109.79,108.99,109.71,255300.0,78.7757,79.3321,78.754,79.2743,255300.0
2013-10-10 15:30:00,109.73,109.99,109.58,109.92,738200.0,79.2887,79.4766,79.1803,79.426,738200.0
2013-10-11 09:30:00,110.0,111.51,109.66,111.44,342400.0,79.4838,80.5749,79.2381,80.5243,342400.0
2013-10-11 10:00:00,111.39,111.5,111.08,111.41,247400.0,80.4882,80.5677,80.2642,80.5027,247400.0
2013-10-11 10:30:00,111.39,111.41,110.7,110.83,169900.0,80.4882,80.5027,79.9896,80.0836,169900.0
2013-10-11 11:00:00,110.82,110.84,110.07,110.2,171700.0,80.0763,80.0908,79.5344,79.6283,171700.0
2013-10-11 11:30:00,110.19,110.99,110.13,110.97,113600.0,79.6211,80.1992,79.5778,80.1847,113600.0
2013-10-11 12:00:00,110.94,111.22,110.81,111.06,104300.0,80.163,80.3654,80.0691,80.2498,104300.0
2013-10-11 12:30:00,111.06,111.22,110.97,111.12,70700.0,80.2498,80.3654,80.1847,80.2931,70700.0
2013-10-11 13:00:00,111.1,111.17,110.81,110.89,113000.0,80.2787,80.3292,80.0691,80.1269,113000.0
2013-10-11 13:30:00,110.87,111.1,110.77,110.82,63100.0,80.1125,80.2787,80.0402,80.0763,63100.0
2013-10-11 14:00:00,110.83,110.92,110.63,110.74,136400.0,80.0836,80.1486,79.939,80.0185,136400.0
2013-10-11 14:30:00,110.76,110.93,110.69,110.76,175900.0,80.033,80.1558,79.9824,80.033,175900.0
2013-10-11 15:00:00,110.76,110.83,110.45,110.72,145000.0,80.033,80.0836,79.809,80.0041,145000.0
2013-10-11 15:30:00,110.72,110.94,110.53,110.93,357900.0,80.0041,80.163,79.8668,80.1558,357900.0
2013-10-14 09:30:00,110.02,110.56,109.71,110.03,199200.0,79.4983,79.8885,79.2743,79.5055,199200.0
2013-10-14 10:00:00,110.07,110.31,109.59,109.72,160100.0,79.5344,79.7078,79.1876,79.2815,160100.0
2013-10-14 10:30:00,109.7,110.06,109.64,109.74,108100.0,79.267,79.5272,79.2237,79.296,108100.0
2013-10-14 11:00:00,109.73,109.95,109.72,109.89,63200.0,79.2887,79.4477,79.2815,79.4043,63200.0
2013-10-14 11:30:00,109.89,110.13,109.83,110.12,145200.0,79.4043,79.5778,79.361,79.5705,145200.0
2013-10-14 12:00:00,110.11,110.11,109.85,109.94,112700.0,79.5633,79.5633,79.3754,79.4405,112700.0
2013-10-14 12:30:00,109.95,110.0,109.76,109.84,90100.0,79.4477,79.4838,79.3104,79.3682,90100.0
2013-10-14 13:00:00,109.85,110.07,109.68,110.01,70700.0,79.3754,79.5344,79.2526,79.491,70700.0
2013-10-14 13:30:00,110.01,110.18,109.93,110.15,86000.0,79.491,79.6139,79.4332,79.5922,86000.0
2013-10-14 14:00:00,110.15,110.72,110.15,110.58,101100.0,79.5922,80.0041,79.5922,79.9029,101100.0
2013-10-14 14:30:00,110.59,110.68,110.32,110.63,122200.0,79.9101,79.9752,79.715,79.939,122200.0
2013-10-14 15:00:00,110.61,111.35,110.56,111.2,167100.0,79.9246,80.4593,79.8885,80.3509,167100.0
2013-10-14 15:30:00,111.21,111.69,110.97,111.61,567600.0,80.3581,80.705,80.1847,80.6472,567600.0
2013-10-15 09:30:00,111.62,111.87,110.94,111.74,171200.0,80.6544,80.835,80.163,80.7411,171200.0
2013-10-15 10:00:00,111.8,111.83,111.33,111.39,134500.0,80.7845,80.8061,80.4449,80.4882,134500.0
2013-10-15 10:30:00,111.39,111.54,110.94,111.03,90300.0,80.4882,80.5966,80.163,80.2281,90300.0
2013-10-15 11:00:00,110.97,111.77,110.89,111.59,143800.0,80.1847,80.7628,80.1269,80.6327,143800.0
2013-10-15 11:30:00,111.61,111.62,111.19,111.4,91900.0,80.6472,80.6544,80.3437,80.4954,91900.0
2013-10-15 12:00:00,111.38,111.58,111.14,111.48,78900.0,80.481,80.6255,80.3076,80.5532,78900.0
2013-10-15 12:30:00,111.48,111.63,111.17,111.41,61000.0,80.5532,80.6616,80.3292,80.5027,61000.0
2013-10-15 13:00:00,111.39,111.66,111.29,111.44,82700.0,80.4882,80.6833,80.4159,80.5243,82700.0
2013-10-15 13:30:00,111.4,112.0,111.34,111.91,86300.0,80.4954,80.929,80.4521,80.8639,86300.0
2013-10-15 14:00:00,111.93,112.12,111.48,111.48,122500.0,80.8784,81.0157,80.5532,80.5532,122500.0
2013-10-15 14:30:00,111.48,111.63,111.08,111.45,131800.0,80.5532,80.6616,80.2642,80.5316,131800.0
2013-10-15 15:00:00,111.5,111.91,111.38,111.76,154700.0,80.5677,80.8639,80.481,80.7556,154700.0
2013-10-15 15:30:00,111.75,111.76,111.32,111.43,413900.0,80.7483,80.7556,80.4376,80.5171,413900.0
2013-10-16 09:30:00,112.42,113.46,112.35,113.46,278000.0,81.2325,81.9839,81.1819,81.9839,278000.0
2013-10-16 10:00:00,113.45,114.18,113.25,113.76,211300.0,81.9767,82.5042,81.8322,82.2007,211300.0
2013-10-16 10:30:00,113.75,114.05,113.37,114.01,218900.0,82.1935,82.4103,81.9189,82.3814,218900.0
2013-10-16 11:00:00,114.04,114.85,114.0,114.6,557300.0,82.403,82.9883,82.3741,82.8077,557300.0
2013-10-16 11:30:00,114.6,114.75,114.26,114.33,194000.0,82.8077,82.9161,82.562,82.6126,194000.0
2013-10-16 12:00:00,114.37,114.39,113.62,113.94,234500.0,82.6415,82.6559,82.0996,82.3308,234500.0
2013-10-16 12:30:00,113.91,113.92,113.56,113.68,69400.0,82.3091,82.3163,82.0562,82.1429,69400.0
2013-10-16 13:00:00,113.68,113.89,113.59,113.89,67900.0,82.1429,82.2947,82.0779,82.2947,67900.0
2013-10-16 13:30:00,113.87,113.91,113.59,113.62,107400.0,82.2802,82.3091,82.0779,82.0996,107400.0
2013-10-16 14:00:00,113.62,113.91,113.53,113.8,126100.0,82.0996,82.3091,82.0345,82.2296,126100.0
2013-10-16 14:30:00,113.78,113.87,113.55,113.61,133200.0,82.2152,82.2802,82.049,82.0923,133200.0
2013-10-16 15:00:00,113.63,114.25,113.48,114.0,181400.0,82.1068,82.5548,81.9984,82.3741,181400.0
2013-10-16 15:30:00,114.01,114.54,113.97,114.27,755700.0,82.3814,82.7643,82.3525,82.5692,755700.0
2013-10-17 09:30:00,113.67,114.66,113.64,113.95,199300.0,82.1357,82.851,82.114,82.338,199300.0
2013-10-17 10:00:00,114.0,114.71,113.94,114.6,172900.0,82.3741,82.8872,82.3308,82.8077,172900.0
2013-10-17 10:30:00,114.61,114.81,114.46,114.69,97300.0,82.8149,82.9594,82.7065,82.8727,97300.0
2013-10-17 11:00:00,114.69,115.09,114.63,115.0,97300.0,82.8727,83.1618,82.8294,83.0967,97300.0
2013-10-17 11:30:00,115.0,115.19,114.97,115.04,91300.0,83.0967,83.234,83.075,83.1256,91300.0
2013-10-17 12:00:00,115.04,115.41,114.95,115.36,124500.0,83.1256,83.393,83.0606,83.3569,124500.0
2013-10-17 12:30:00,115.35,115.58,115.29,115.39,142100.0,83.3496,83.5158,83.3063,83.3785,142100.0
2013-10-17 13:00:00,115.39,115.44,114.75,114.81,173500.0,83.3785,83.4147,82.9161,82.9594,173500.0
2013-10-17 13:30:00,114.79,114.96,114.69,114.88,100000.0,82.945,83.0678,82.8727,83.01,100000.0
2013-10-17 14:00:00,114.86,115.26,114.78,115.11,112900.0,82.9956,83.2846,82.9378,83.1762,112900.0
2013-10-17 14:30:00,115.12,115.32,115.12,115.21,164000.0,83.1834,83.3279,83.1834,83.2485,164000.0
2013-10-17 15:00:00,115.23,115.47,115.13,115.41,172300.0,83.2629,83.4363,83.1907,83.393,172300.0
2013-10-17 15:30:00,115.44,115.97,115.36,115.76,650100.0,83.4147,83.7976,83.3569,83.6459,650100.0
2013-10-18 09:30:00,115.95,116.0,114.78,114.93,575800.0,83.7832,83.8193,82.9378,83.0461,575800.0
2013-10-18 10:00:00,114.93,115.2,114.57,114.69,176900.0,83.0461,83.2412,82.786,82.8727,176900.0
2013-10-18 10:30:00,114.7,114.72,114.33,114.47,132600.0,82.8799,82.8944,82.6126,82.7138,132600.0
2013-10-18 11:00:00,114.47,114.58,114.29,114.47,141500.0,82.7138,82.7932,82.5837,82.7138,141500.0
2013-10-18 11:30:00,114.47,114.47,113.78,113.91,111800.0,82.7138,82.7138,82.2152,82.3091,111800.0
2013-10-18 12:00:00,113.89,114.19,113.83,114.12,60300.0,82.2947,82.5114,82.2513,82.4609,60300.0
2013-10-18 12:30:00,114.11,114.15,113.91,114.06,78400.0,82.4536,82.4825,82.3091,82.4175,78400.0
2013-10-18 13:00:00,114.06,114.3,114.02,114.25,72700.0,82.4175,82.5909,82.3886,82.5548,72700.0
2013-10-18 13:30:00,114.26,114.76,114.16,114.68,84900.0,82.562,82.9233,82.4898,82.8655,84900.0
2013-10-18 14:00:00,114.69,114.74,114.5,114.71,114500.0,82.8727,82.9089,82.7354,82.8872,114500.0
2013-10-18 14:30:00,114.71,115.0,114.64,114.64,123700.0,82.8872,83.0967,82.8366,82.8366,123700.0
2013-10-18 15:00:00,114.67,114.68,114.44,114.61,125900.0,82.8583,82.8655,82.6921,82.8149,125900.0
2013-10-18 15:30:00,114.61,115.04,114.53,114.88,449400.0,82.8149,83.1256,82.7571,83.01,449400.0
2013-10-21 09:30:00,114.96,115.47,113.95,114.12,233300.0,83.0678,83.4363,82.338,82.4609,233300.0
2013-10-21 10:00:00,114.12,114.38,113.9,113.9,162000.0,82.4609,82.6487,82.3019,82.3019,162000.0
2013-10-21 10:30:00,113.89,114.01,113.52,113.72,142200.0,82.2947,82.3814,82.0273,82.1718,142200.0
2013-10-21 11:00:00,113.79,113.89,113.59,113.81,111100.0,82.2224,82.2947,82.0779,82.2369,111100.0
2013-10-21 11:30:00,113.79,114.08,113.76,113.99,291500.0,82.2224,82.4319,82.2007,82.3669,291500.0
2013-10-21 12:00:00,113.97,114.06,113.76,113.88,101200.0,82.3525,82.4175,82.2007,82.2874,101200.0
2013-10-21 12:30:00,113.87,114.2,113.81,114.1,94300.0,82.2802,82.5187,82.2369,82.4464,94300.0
2013-10-21 13:00:00,114.14,114.15,113.74,113.75,62200.0,82.4753,82.4825,82.1863,82.1935,62200.0
2013-10-21 13:30:00,113.78,113.81,113.5,113.65,132900.0,82.2152,82.2369,82.0129,82.1212,132900.0
2013-10-21 14:00:00,113.63,113.63,112.76,112.85,267400.0,82.1068,82.1068,81.4781,81.5432,267400.0
2013-10-21 14:30:00,112.82,113.29,112.76,113.09,117900.0,81.5215,81.8611,81.4781,81.7166,117900.0
2013-10-21 15:00:00,113.08,113.49,113.04,113.24,141800.0,81.7094,82.0056,81.6805,81.825,141800.0
2013-10-21 15:30:00,113.23,113.71,113.18,113.64,321200.0,81.8178,82.1646,81.7816,82.114,321200.0
2013-10-22 09:30:00,114.38,114.49,113.4,113.41,302000.0,82.6487,82.7282,81.9406,81.9478,302000.0
2013-10-22 10:00:00,113.41,114.37,113.41,114.08,197300.0,81.9478,82.6415,81.9478,82.4319,197300.0
2013-10-22 10:30:00,114.13,114.77,113.88,114.54,273000.0,82.4681,82.9305,82.2874,82.7643,273000.0
2013-10-22 11:00:00,114.55,115.0,114.44,114.83,290800.0,82.7716,83.0967,82.6921,82.9739,290800.0
2013-10-22 11:30:00,114.82,115.34,114.66,115.27,186700.0,82.9667,83.3424,82.851,83.2918,186700.0
2013-10-22 12:00:00,115.29,115.41,114.82,115.3,174800.0,83.3063,83.393,82.9667,83.3135,174800.0
2013-10-22 12:30:00,115.27,115.75,115.02,115.68,188400.0,83.2918,83.6387,83.1112,83.5881,188400.0
2013-10-22 13:00:00,115.63,115.66,115.37,115.4,120000.0,83.5519,83.5736,83.3641,83.3858,120000.0
2013-10-22 13:30:00,115.38,115.75,115.16,115.65,185600.0,83.3713,83.6387,83.2123,83.5664,185600.0
2013-10-22 14:00:00,115.65,116.12,115.64,116.01,244800.0,83.5664,83.906,83.5592,83.8265,244800.0
2013-10-22 14:30:00,116.04,116.3,115.8,116.07,162600.0,83.8482,84.0361,83.6748,83.8699,162600.0
2013-10-22 15:00:00,116.06,116.48,116.0,116.45,245900.0,83.8627,84.1661,83.8193,84.1445,245900.0
2013-10-22 15:30:00,116.45,116.64,116.07,116.12,550400.0,84.1445,84.2818,83.8699,83.906,550400.0
2013-10-23 09:30:00,114.94,115.9,114.1,114.39,663800.0,83.0534,83.747,82.4464,82.6559,663800.0
2013-10-23 10:00:00,114.48,115.06,114.31,114.75,366300.0,82.721,83.1401,82.5981,82.9161,366300.0
2013-10-23 10:30:00,114.7,115.53,114.66,115.1,347200.0,82.8799,83.4797,82.851,83.169,347200.0
2013-10-23 11:00:00,115.15,116.15,114.97,115.78,231300.0,83.2051,83.9277,83.075,83.6603,231300.0
2013-10-23 11:30:00,115.79,116.14,115.45,115.56,329200.0,83.6676,83.9205,83.4219,83.5014,329200.0
2013-10-23 12:00:00,115.54,115.56,114.58,114.58,185300.0,83.4869,83.5014,82.7932,82.7932,185300.0
2013-10-23 12:30:00,114.57,114.91,114.54,114.87,92200.0,82.786,83.0317,82.7643,83.0028,92200.0
2013-10-23 13:00:00,114.88,115.16,114.74,115.04,181100.0,83.01,83.2123,82.9089,83.1256,181100.0
2013-10-23 13:30:00,115.07,115.16,114.91,114.91,89100.0,83.1473,83.2123,83.0317,83.0317,89100.0
2013-10-23 14:00:00,114.9,115.01,114.79,114.94,118800.0,83.0245,83.1039,82.945,83.0534,118800.0
2013-10-23 14:30:00,114.9,115.33,114.9,115.29,99500.0,83.0245,83.3352,83.0245,83.3063,99500.0
2013-10-23 15:00:00,115.29,115.3,114.94,115.14,108800.0,83.3063,83.3135,83.0534,83.1979,108800.0
2013-10-23 15:30:00,115.16,115.69,115.1,115.68,310700.0,83.2123,83.5953,83.169,83.5881,310700.0
2013-10-24 09:30:00,116.28,116.83,115.75,116.19,479600.0,84.0216,84.419,83.6387,83.9566,479600.0
2013-10-24 10:00:00,116.19,117.03,116.08,116.82,438700.0,83.9566,84.5636,83.8771,84.4118,438700.0
2013-10-24 10:30:00,116.83,116.98,116.63,116.8,100200.0,84.419,84.5274,84.2745,84.3974,100200.0
2013-10-24 11:00:00,116.81,117.33,116.81,117.06,287900.0,84.4046,84.7803,84.4046,84.5852,287900.0
2013-10-24 11:30:00,117.06,117.06,116.71,116.74,88300.0,84.5852,84.5852,84.3323,84.354,88300.0
2013-10-24 12:00:00,116.76,116.82,116.55,116.59,120000.0,84.3685,84.4118,84.2167,84.2456,120000.0
2013-10-24 12:30:00,116.59,116.91,116.38,116.75,391500.0,84.2456,84.4769,84.0939,84.3612,391500.0
2013-10-24 13:00:00,116.74,116.81,116.56,116.68,84700.0,84.354,84.4046,84.2239,84.3107,84700.0
2013-10-24 13:30:00,116.7,117.11,116.56,117.08,93900.0,84.3251,84.6214,84.2239,84.5997,93900.0
2013-10-24 14:00:00,117.08,117.53,117.08,117.39,135800.0,84.5997,84.9248,84.5997,84.8237,135800.0
2013-10-24 14:30:00,117.39,117.45,117.22,117.24,76000.0,84.8237,84.867,84.7009,84.7153,76000.0
2013-10-24 15:00:00,117.24,117.24,116.64,116.64,155300.0,84.7153,84.7153,84.2818,84.2818,155300.0
2013-10-24 15:30:00,116.65,116.69,116.03,116.25,433300.0,84.289,84.3179,83.841,83.9999,433300.0
2013-10-25 09:30:00,116.66,116.66,115.49,115.79,430100.0,84.2962,84.2962,83.4508,83.6676,430100.0
2013-10-25 10:00:00,115.76,115.81,115.17,115.27,200200.0,83.6459,83.682,83.2196,83.2918,200200.0
2013-10-25 10:30:00,115.29,116.02,115.22,115.92,229700.0,83.3063,83.8338,83.2557,83.7615,229700.0
2013-10-25 11:00:00,115.89,116.27,115.81,116.22,50700.0,83.7398,84.0144,83.682,83.9783,50700.0
2013-10-25 11:30:00,116.22,116.42,115.99,116.0,72400.0,83.9783,84.1228,83.8121,83.8193,72400.0
2013-10-25 12:00:00,115.98,116.26,115.73,116.15,82400.0,83.8049,84.0072,83.6242,83.9277,82400.0
2013-10-25 12:30:00,116.16,116.16,115.9,115.91,35000.0,83.9349,83.9349,83.747,83.7543,35000.0
2013-10-25 13:00:00,115.93,116.09,115.75,115.84,47700.0,83.7687,83.8843,83.6387,83.7037,47700.0
2013-10-25 13:30:00,115.83,115.93,115.69,115.71,36400.0,83.6965,83.7687,83.5953,83.6098,36400.0
2013-10-25 14:00:00,115.7,115.73,115.44,115.44,108300.0,83.6025,83.6242,83.4147,83.4147,108300.0
2013-10-25 14:30:00,115.42,115.74,115.41,115.72,63900.0,83.4002,83.6314,83.393,83.617,63900.0
2013-10-25 15:00:00,115.72,115.9,115.64,115.83,105700.0,83.617,83.747,83.5592,83.6965,105700.0
2013-10-25 15:30:00,115.82,116.36,115.81,116.32,267000.0,83.6892,84.0794,83.682,84.0505,267000.0
2013-10-28 09:30:00,115.99,117.68,115.8,117.53,503200.0,83.8121,85.0332,83.6748,84.9248,503200.0
2013-10-28 10:00:00,117.53,117.98,117.23,117.95,438400.0,84.9248,85.25,84.7081,85.2283,438400.0
2013-10-28 10:30:00,117.97,118.22,117.54,118.03,305100.0,85.2428,85.4234,84.9321,85.2861,305100.0
2013-10-28 11:00:00,118.03,118.43,117.89,118.3,227400.0,85.2861,85.5752,85.185,85.4812,227400.0
2013-10-28 11:30:00,118.29,118.32,117.9,118.28,120400.0,85.474,85.4957,85.1922,85.4668,120400.0
2013-10-28 12:00:00,118.3,118.33,118.14,118.18,58800.0,85.4812,85.5029,85.3656,85.3945,58800.0
2013-10-28 12:30:00,118.17,118.22,118.0,118.19,57000.0,85.3873,85.4234,85.2645,85.4018,57000.0
2013-10-28 13:00:00,118.16,118.25,118.02,118.17,60300.0,85.3801,85.4451,85.2789,85.3873,60300.0
2013-10-28 13:30:00,118.15,118.19,118.02,118.13,105800.0,85.3728,85.4018,85.2789,85.3584,105800.0
2013-10-28 14:00:00,118.1,118.64,118.06,118.6,124300.0,85.3367,85.7269,85.3078,85.698,124300.0
2013-10-28 14:30:00,118.59,118.96,118.57,118.91,189100.0,85.6908,85.9581,85.6763,85.922,189100.0
2013-10-28 15:00:00,118.89,118.9,118.36,118.46,147600.0,85.9076,85.9148,85.5246,85.5968,147600.0
2013-10-28 15:30:00,118.46,118.55,118.24,118.36,496100.0,85.5968,85.6619,85.4379,85.5246,496100.0
2013-10-29 09:30:00,118.3,118.38,116.7,116.79,516400.0,85.4812,85.539,84.3251,84.3901,516400.0
2013-10-29 10:00:00,116.8,117.51,116.72,117.49,359200.0,84.3974,84.9104,84.3396,84.8959,359200.0
2013-10-29 10:30:00,117.5,117.64,116.75,117.25,200900.0,84.9032,85.0043,84.3612,84.7225,200900.0
2013-10-29 11:00:00,117.31,118.3,117.2,118.2,382500.0,84.7659,85.4812,84.6864,85.409,382500.0
2013-10-29 11:30:00,118.23,118.23,117.79,118.04,89400.0,85.4307,85.4307,85.1127,85.2934,89400.0
2013-10-29 12:00:00,118.08,118.11,117.87,117.93,48500.0,85.3223,85.3439,85.1705,85.2139,48500.0
2013-10-29 12:30:00,117.95,117.99,117.66,117.7,82400.0,85.2283,85.2572,85.0188,85.0477,82400.0
2013-10-29 13:00:00,117.72,117.77,117.46,117.48,63600.0,85.0621,85.0983,84.8743,84.8887,63600.0
2013-10-29 13:30:00,117.5,117.96,117.49,117.96,62200.0,84.9032,85.2356,84.8959,85.2356,62200.0
2013-10-29 14:00:00,117.96,118.02,117.75,118.0,102800.0,85.2356,85.2789,85.0838,85.2645,102800.0
2013-10-29 14:30:00,117.99,118.14,117.98,118.06,64700.0,85.2572,85.3656,85.25,85.3078,64700.0
2013-10-29 15:00:00,118.06,118.19,117.93,118.18,116500.0,85.3078,85.4018,85.2139,85.3945,116500.0
2013-10-29 15:30:00,118.17,118.27,118.01,118.27,259600.0,85.3873,85.4596,85.2717,85.4596,259600.0
2013-10-30 09:30:00,118.3,118.5,117.33,117.47,398500.0,85.4812,85.6258,84.7803,84.8815,398500.0
2013-10-30 10:00:00,117.45,117.46,116.84,117.21,153700.0,84.867,84.8743,84.4263,84.6936,153700.0
2013-10-30 10:30:00,117.21,117.61,117.0,117.36,141100.0,84.6936,84.9827,84.5419,84.802,141100.0
2013-10-30 11:00:00,117.4,117.62,117.23,117.53,74600.0,84.8309,84.9899,84.7081,84.9248,74600.0
2013-10-30 11:30:00,117.5,117.88,117.37,117.59,224400.0,84.9032,85.1778,84.8092,84.9682,224400.0
2013-10-30 12:00:00,117.59,117.72,117.3,117.32,180900.0,84.9682,85.0621,84.7587,84.7731,180900.0
2013-10-30 12:30:00,117.32,117.99,117.15,117.92,118000.0,84.7731,85.2572,84.6503,85.2067,118000.0
2013-10-30 13:00:00,117.94,118.05,117.47,117.47,56700.0,85.2211,85.3006,84.8815,84.8815,56700.0
2013-10-30 13:30:00,117.52,117.53,117.2,117.23,67900.0,84.9176,84.9248,84.6864,84.7081,67900.0
2013-10-30 14:00:00,117.28,117.8,116.63,116.9,225400.0,84.7442,85.1199,84.2745,84.4696,225400.0
2013-10-30 14:30:00,116.9,117.23,116.57,116.75,112600.0,84.4696,84.7081,84.2312,84.3612,112600.0
2013-10-30 15:00:00,116.77,117.27,116.65,117.11,204800.0,84.3757,84.737,84.289,84.6214,204800.0
2013-10-30 15:30:00,117.05,117.24,116.75,116.88,342100.0,84.578,84.7153,84.3612,84.4552,342100.0
2013-10-31 09:30:00,117.11,117.65,116.75,116.91,267700.0,84.6214,85.0116,84.3612,84.4769,267700.0
2013-10-31 10:00:00,116.93,116.93,116.02,116.36,201000.0,84.4913,84.4913,83.8338,84.0794,201000.0
2013-10-31 10:30:00,116.39,117.14,116.26,117.07,261300.0,84.1011,84.643,84.0072,84.5925,261300.0
2013-10-31 11:00:00,117.08,117.42,117.02,117.3,121600.0,84.5997,84.8454,84.5563,84.7587,121600.0
2013-10-31 11:30:00,117.28,117.37,116.46,116.48,103500.0,84.7442,84.8092,84.1517,84.1661,103500.0
2013-10-31 12:00:00,116.48,116.63,116.39,116.54,86200.0,84.1661,84.2745,84.1011,84.2095,86200.0
2013-10-31 12:30:00,116.54,116.93,116.51,116.87,80800.0,84.2095,84.4913,84.1878,84.4479,80800.0
2013-10-31 13:00:00,116.86,117.13,116.82,117.05,51200.0,84.4407,84.6358,84.4118,84.578,51200.0
2013-10-31 13:30:00,117.08,117.1,116.77,116.84,49600.0,84.5997,84.6141,84.3757,84.4263,49600.0
2013-10-31 14:00:00,116.85,117.11,116.75,116.95,67000.0,84.4335,84.6214,84.3612,84.5058,67000.0
2013-10-31 14:30:00,116.95,117.02,116.72,116.73,70700.0,84.5058,84.5563,84.3396,84.3468,70700.0
2013-10-31 15:00:00,116.7,116.72,116.44,116.47,131700.0,84.3251,84.3396,84.1372,84.1589,131700.0
2013-10-31 15:30:00,116.48,116.68,115.89,116.0,485300.0,84.1661,84.3107,83.7398,83.8193,485300.0
2013-11-01 09:30:00,117.07,117.21,116.56,117.19,276100.0,84.5925,84.6936,84.2239,84.6792,276100.0
2013-11-01 10:00:00,117.19,117.75,116.94,117.7,297900.0,84.6792,85.0838,84.4985,85.0477,297900.0
2013-11-01 10:30:00,117.64,118.13,117.53,117.64,153100.0,85.0043,85.3584,84.9248,85.0043,153100.0
2013-11-01 11:00:00,117.61,117.66,117.14,117.58,148300.0,84.9827,85.0188,84.643,84.961,148300.0
2013-11-01 11:30:00,117.58,118.14,117.54,117.55,151200.0,84.961,85.3656,84.9321,84.9393,151200.0
2013-11-01 12:00:00,117.59,118.21,117.55,118.19,113100.0,84.9682,85.4162,84.9393,85.4018,113100.0
2013-11-01 12:30:00,118.14,118.37,118.06,118.15,86000.0,85.3656,85.5318,85.3078,85.3728,86000.0
2013-11-01 13:00:00,118.17,118.28,117.94,118.25,90600.0,85.3873,85.4668,85.2211,85.4451,90600.0
2013-11-01 13:30:00,118.26,118.69,118.17,118.55,181400.0,85.4523,85.763,85.3873,85.6619,181400.0
2013-11-01 14:00:00,118.52,118.75,118.52,118.71,122100.0,85.6402,85.8064,85.6402,85.7775,122100.0
2013-11-01 14:30:00,118.7,118.72,118.31,118.36,123700.0,85.7703,85.7847,85.4885,85.5246,123700.0
2013-11-01 15:00:00,118.38,118.59,118.25,118.48,145100.0,85.539,85.6908,85.4451,85.6113,145100.0
2013-11-01 15:30:00,118.49,118.72,118.38,118.61,356100.0,85.6185,85.7847,85.539,85.7052,356100.0
2013-11-04 09:30:00,118.73,119.7,118.03,118.04,513300.0,85.7919,86.4928,85.2861,85.2934,513300.0
2013-11-04 10:00:00,118.05,118.09,117.24,117.39,184600.0,85.3006,85.3295,84.7153,84.8237,184600.0
2013-11-04 10:30:00,117.4,117.49,116.89,117.16,230600.0,84.8309,84.8959,84.4624,84.6575,230600.0
2013-11-04 11:00:00,117.18,117.61,117.11,117.54,86600.0,84.6719,84.9827,84.6214,84.9321,86600.0
2013-11-04 11:30:00,117.54,117.7,117.41,117.52,109200.0,84.9321,85.0477,84.8381,84.9176,109200.0
2013-11-04 12:00:00,117.55,117.55,117.17,117.41,101000.0,84.9393,84.9393,84.6647,84.8381,101000.0
2013-11-04 12:30:00,117.44,117.46,117.25,117.29,56500.0,84.8598,84.8743,84.7225,84.7514,56500.0
2013-11-04 13:00:00,117.25,117.36,117.19,117.31,52600.0,84.7225,84.802,84.6792,84.7659,52600.0
2013-11-04 13:30:00,117.32,117.32,117.1,117.12,72900.0,84.7731,84.7731,84.6141,84.6286,72900.0
2013-11-04 14:00:00,117.12,117.37,117.1,117.35,99600.0,84.6286,84.8092,84.6141,84.7948,99600.0
2013-11-04 14:30:00,117.38,117.45,117.23,117.25,85700.0,84.8165,84.867,84.7081,84.7225,85700.0
2013-11-04 15:00:00,117.24,117.4,117.19,117.27,95900.0,84.7153,84.8309,84.6792,84.737,95900.0
2013-11-04 15:30:00,117.27,117.45,117.19,117.27,312500.0,84.737,84.867,84.6792,84.737,312500.0
2013-11-05 09:30:00,116.33,116.87,115.43,115.46,430200.0,84.0578,84.4479,83.4074,83.4291,430200.0
2013-11-05 10:00:00,115.48,115.67,115.0,115.5,308000.0,83.4436,83.5809,83.0967,83.458,308000.0
2013-11-05 10:30:00,115.49,116.2,115.47,116.05,148600.0,83.4508,83.9638,83.4363,83.8554,148600.0
2013-11-05 11:00:00,116.12,116.3,116.0,116.14,134700.0,83.906,84.0361,83.8193,83.9205,134700.0
2013-11-05 11:30:00,116.14,116.3,115.97,116.02,109500.0,83.9205,84.0361,83.7976,83.8338,109500.0
2013-11-05 12:00:00,116.0,116.14,115.94,116.03,90800.0,83.8193,83.9205,83.7759,83.841,90800.0
2013-11-05 12:30:00,116.03,116.08,115.69,115.71,105500.0,83.841,83.8771,83.5953,83.6098,105500.0
2013-11-05 13:00:00,115.73,115.75,115.47,115.63,183100.0,83.6242,83.6387,83.4363,83.5519,183100.0
2013-11-05 13:30:00,115.62,115.71,115.03,115.12,231200.0,83.5447,83.6098,83.1184,83.1834,231200.0
2013-11-05 14:00:00,115.16,115.42,115.15,115.31,146700.0,83.2123,83.4002,83.2051,83.3207,146700.0
2013-11-05 14:30:00,115.25,115.32,114.99,115.11,263900.0,83.2774,83.3279,83.0895,83.1762,263900.0
2013-11-05 15:00:00,115.12,115.41,114.85,115.2,317400.0,83.1834,83.393,82.9883,83.2412,317400.0
2013-11-05 15:30:00,115.18,115.5,115.06,115.14,401800.0,83.2268,83.458,83.1401,83.1979,401800.0
2013-11-06 09:30:00,116.1,116.29,114.52,114.73,340500.0,83.8916,84.0289,82.7499,82.9016,340500.0
2013-11-06 10:00:00,114.73,115.06,114.52,114.59,204100.0,82.9016,83.1401,82.7499,82.8005,204100.0
2013-11-06 10:30:00,114.53,114.56,113.76,113.78,451500.0,82.7571,82.7788,82.2007,82.2152,451500.0
2013-11-06 11:00:00,113.78,114.0,113.24,113.93,317100.0,82.2152,82.3741,81.825,82.3236,317100.0
2013-11-06 11:30:00,113.91,114.01,113.68,113.95,282500.0,82.3091,82.3814,82.1429,82.338,282500.0
2013-11-06 12:00:00,113.98,114.01,113.75,113.87,100100.0,82.3597,82.3814,82.1935,82.2802,100100.0
2013-11-06 12:30:00,113.89,113.93,113.59,113.68,111800.0,82.2947,82.3236,82.0779,82.1429,111800.0
2013-11-06 13:00:00,113.62,113.97,113.59,113.97,163200.0,82.0996,82.3525,82.0779,82.3525,163200.0
2013-11-06 13:30:00,113.94,114.03,113.7,113.72,91100.0,82.3308,82.3958,82.1574,82.1718,91100.0
2013-11-06 14:00:00,113.73,113.77,113.09,113.17,186100.0,82.179,82.2079,81.7166,81.7744,186100.0
2013-11-06 14:30:00,113.2,113.67,113.16,113.53,130300.0,81.7961,82.1357,81.7672,82.0345,130300.0
2013-11-06 15:00:00,113.53,113.63,113.36,113.42,197100.0,82.0345,82.1068,81.9117,81.955,197100.0
2013-11-06 15:30:00,113.46,113.54,113.23,113.32,400300.0,81.9839,82.0418,81.8178,81.8828,400300.0
2013-11-07 09:30:00,114.24,115.25,113.96,114.35,303500.0,82.5476,83.2774,82.3452,82.627,303500.0
2013-11-07 10:00:00,114.36,114.46,112.76,112.95,331400.0,82.6343,82.7065,81.4781,81.6154,331400.0
2013-11-07 10:30:00,112.92,112.96,111.96,112.56,309000.0,81.5938,81.6227,80.9001,81.3336,309000.0
2013-11-07 11:00:00,112.57,112.83,112.42,112.69,268300.0,81.3409,81.5287,81.2325,81.4276,268300.0
2013-11-07 11:30:00,112.71,112.87,112.44,112.87,133600.0,81.442,81.5576,81.2469,81.5576,133600.0
2013-11-07 12:00:00,112.88,113.31,112.81,112.91,106300.0,81.5649,81.8756,81.5143,81.5865,106300.0
2013-11-07 12:30:00,112.92,112.95,112.69,112.79,104200.0,81.5938,81.6154,81.4276,81.4998,104200.0
2013-11-07 13:00:00,112.79,112.88,112.43,112.49,78900.0,81.4998,81.5649,81.2397,81.283,78900.0
2013-11-07 13:30:00,112.48,112.73,112.38,112.55,85200.0,81.2758,81.4565,81.2036,81.3264,85200.0
2013-11-07 14:00:00,112.59,112.59,112.14,112.24,140300.0,81.3553,81.3553,81.0301,81.1024,140300.0
2013-11-07 14:30:00,112.21,112.29,112.0,112.26,202300.0,81.0807,81.1385,80.929,81.1169,202300.0
2013-11-07 15:00:00,112.25,112.26,111.66,111.71,181100.0,81.1096,81.1169,80.6833,80.7194,181100.0
2013-11-07 15:30:00,111.67,111.85,110.65,110.98,843500.0,80.6905,80.8206,79.9535,80.1919,843500.0
2013-11-08 09:30:00,111.41,112.33,111.27,111.74,356300.0,80.5027,81.1674,80.4015,80.7411,356300.0
2013-11-08 10:00:00,111.87,113.28,111.87,113.16,228600.0,80.835,81.8539,80.835,81.7672,228600.0
2013-11-08 10:30:00,113.19,113.74,113.06,113.3,211000.0,81.7889,82.1863,81.6949,81.8683,211000.0
2013-11-08 11:00:00,113.34,113.9,113.31,113.77,176900.0,81.8972,82.3019,81.8756,82.2079,176900.0
2013-11-08 11:30:00,113.73,113.97,113.65,113.82,179000.0,82.179,82.3525,82.1212,82.2441,179000.0
2013-11-08 12:00:00,113.82,113.94,113.58,113.65,98900.0,82.2441,82.3308,82.0707,82.1212,98900.0
2013-11-08 12:30:00,113.63,113.72,113.4,113.5,41900.0,82.1068,82.1718,81.9406,82.0129,41900.0
2013-11-08 13:00:00,113.52,113.6,113.35,113.46,108900.0,82.0273,82.0851,81.9045,81.9839,108900.0
2013-11-08 13:30:00,113.42,113.59,113.18,113.38,94300.0,81.955,82.0779,81.7816,81.9261,94300.0
2013-11-08 14:00:00,113.32,113.46,113.15,113.34,183600.0,81.8828,81.9839,81.7599,81.8972,183600.0
2013-11-08 14:30:00,113.32,113.39,113.04,113.16,84700.0,81.8828,81.9334,81.6805,81.7672,84700.0
2013-11-08 15:00:00,113.17,113.17,112.8,113.03,172200.0,81.7744,81.7744,81.507,81.6732,172200.0
2013-11-08 15:30:00,113.02,113.47,112.97,113.21,593000.0,81.666,81.9912,81.6299,81.8033,593000.0
2013-11-11 09:30:00,113.0,113.78,111.67,113.4,278800.0,81.6516,82.2152,80.6905,81.9406,278800.0
2013-11-11 10:00:00,113.41,113.98,113.29,113.34,180300.0,81.9478,82.3597,81.8611,81.8972,180300.0
2013-11-11 10:30:00,113.29,113.77,113.09,113.44,146200.0,81.8611,82.2079,81.7166,81.9695,146200.0
2013-11-11 11:00:00,113.49,113.5,112.53,112.83,104500.0,82.0056,82.0129,81.3119,81.5287,104500.0
2013-11-11 11:30:00,112.83,113.04,112.68,112.93,92400.0,81.5287,81.6805,81.4203,81.601,92400.0
2013-11-11 12:00:00,112.91,113.04,112.88,112.94,58000.0,81.5865,81.6805,81.5649,81.6082,58000.0
2013-11-11 12:30:00,112.92,113.12,112.9,113.02,70600.0,81.5938,81.7383,81.5793,81.666,70600.0
2013-11-11 13:00:00,113.01,113.12,112.96,113.02,52100.0,81.6588,81.7383,81.6227,81.666,52100.0
2013-11-11 13:30:00,113.03,113.05,112.67,112.67,97200.0,81.6732,81.6877,81.4131,81.4131,97200.0
2013-11-11 14:00:00,112.69,113.02,112.64,112.86,92500.0,81.4276,81.666,81.3914,81.5504,92500.0
2013-11-11 14:30:00,112.89,112.94,112.5,112.64,186200.0,81.5721,81.6082,81.2903,81.3914,186200.0
2013-11-11 15:00:00,112.66,113.09,112.65,113.07,173800.0,81.4059,81.7166,81.3987,81.7021,173800.0
2013-11-11 15:30:00,113.08,113.32,113.02,113.17,314900.0,81.7094,81.8828,81.666,81.7744,314900.0
2013-11-12 09:30:00,112.17,112.8,111.45,112.11,347800.0,81.3898,81.8469,80.8674,81.3463,347800.0
2013-11-12 10:00:00,112.1,112.27,111.5,111.9,175200.0,81.339,81.4624,80.9037,81.1939,175200.0
2013-11-12 10:30:00,112.0,112.61,111.96,112.58,226600.0,81.2665,81.7091,81.2374,81.6873,226600.0
2013-11-12 11:00:00,112.58,112.68,112.24,112.3,119700.0,81.6873,81.7599,81.4406,81.4841,119700.0
2013-11-12 11:30:00,112.35,112.62,111.96,112.62,143100.0,81.5204,81.7163,81.2374,81.7163,143100.0
2013-11-12 12:00:00,112.59,112.61,112.02,112.25,124300.0,81.6946,81.7091,81.281,81.4479,124300.0
2013-11-12 12:30:00,112.25,112.41,112.08,112.32,52000.0,81.4479,81.5639,81.3245,81.4986,52000.0
2013-11-12 13:00:00,112.33,112.35,112.03,112.03,84500.0,81.5059,81.5204,81.2882,81.2882,84500.0
2013-11-12 13:30:00,112.06,112.22,111.75,112.16,101000.0,81.31,81.4261,81.0851,81.3825,101000.0
2013-11-12 14:00:00,112.14,112.3,112.11,112.23,103000.0,81.368,81.4841,81.3463,81.4333,103000.0
2013-11-12 14:30:00,112.21,112.73,112.21,112.69,118500.0,81.4188,81.7961,81.4188,81.7671,118500.0
2013-11-12 15:00:00,112.73,112.95,112.49,112.49,188900.0,81.7961,81.9558,81.622,81.622,188900.0
2013-11-12 15:30:00,112.52,112.8,112.51,112.69,332200.0,81.6438,81.8469,81.6365,81.7671,332200.0
2013-11-13 09:30:00,111.55,112.43,110.85,112.31,441700.0,80.9399,81.5785,80.432,81.4914,441700.0
2013-11-13 10:00:00,112.31,112.37,111.81,112.22,318300.0,81.4914,81.5349,81.1286,81.4261,318300.0
2013-11-13 10:30:00,112.23,113.01,112.23,112.64,183000.0,81.4333,81.9993,81.4333,81.7308,183000.0
2013-11-13 11:00:00,112.67,112.83,112.52,112.72,142500.0,81.7526,81.8687,81.6438,81.7889,142500.0
2013-11-13 11:30:00,112.72,112.96,112.68,112.76,118800.0,81.7889,81.963,81.7599,81.8179,118800.0
2013-11-13 12:00:00,112.78,113.26,112.55,113.19,113900.0,81.8324,82.1807,81.6655,82.1299,113900.0
2013-11-13 12:30:00,113.18,113.45,112.89,113.26,117100.0,82.1227,82.3186,81.9122,82.1807,117100.0
2013-11-13 13:00:00,113.26,113.97,113.07,113.9,153800.0,82.1807,82.6959,82.0428,82.6451,153800.0
2013-11-13 13:30:00,113.9,113.94,113.55,113.55,210200.0,82.6451,82.6741,82.3911,82.3911,210200.0
2013-11-13 14:00:00,113.55,113.73,113.51,113.57,128700.0,82.3911,82.5217,82.3621,82.4056,128700.0
2013-11-13 14:30:00,113.57,113.58,112.96,113.08,210800.0,82.4056,82.4129,81.963,82.0501,210800.0
2013-11-13 15:00:00,113.08,113.1,112.76,113.07,228600.0,82.0501,82.0646,81.8179,82.0428,228600.0
2013-11-13 15:30:00,113.05,113.55,112.99,113.52,522500.0,82.0283,82.3911,81.9848,82.3694,522500.0
2013-11-14 09:30:00,114.02,114.6,113.62,114.49,221900.0,82.7322,83.153,82.4419,83.0732,221900.0
2013-11-14 10:00:00,114.54,114.8,114.07,114.72,134100.0,83.1095,83.2981,82.7684,83.2401,134100.0
2013-11-14 10:30:00,114.74,115.54,114.72,115.5,417900.0,83.2546,83.8351,83.2401,83.806,417900.0
2013-11-14 11:00:00,115.47,115.98,115.24,115.87,298600.0,83.7843,84.1543,83.6174,84.0745,298600.0
2013-11-14 11:30:00,115.88,115.99,115.58,115.71,150900.0,84.0818,84.1616,83.8641,83.9584,150900.0
2013-11-14 12:00:00,115.7,115.94,115.65,115.94,138900.0,83.9512,84.1253,83.9149,84.1253,138900.0
2013-11-14 12:30:00,115.94,116.0,115.65,115.7,140900.0,84.1253,84.1688,83.9149,83.9512,140900.0
2013-11-14 13:00:00,115.69,115.82,115.58,115.61,85300.0,83.9439,84.0382,83.8641,83.8858,85300.0
2013-11-14 13:30:00,115.61,115.65,115.23,115.49,146000.0,83.8858,83.9149,83.6101,83.7988,146000.0
2013-11-14 14:00:00,115.48,115.48,115.1,115.12,179500.0,83.7915,83.7915,83.5158,83.5303,179500.0
2013-11-14 14:30:00,115.12,115.18,114.94,115.09,149500.0,83.5303,83.5738,83.3997,83.5085,149500.0
2013-11-14 15:00:00,115.1,115.42,114.95,115.01,277100.0,83.5158,83.748,83.407,83.4505,277100.0
2013-11-14 15:30:00,115.01,116.76,115.0,115.46,1406900.0,83.4505,84.7203,83.4432,83.777,1406900.0
2013-11-15 09:30:00,114.87,115.63,113.7,113.97,742800.0,83.3489,83.9004,82.5,82.6959,742800.0
2013-11-15 10:00:00,113.96,114.62,113.7,114.59,301900.0,82.6886,83.1675,82.5,83.1457,301900.0
2013-11-15 10:30:00,114.59,114.72,114.14,114.36,160300.0,83.1457,83.2401,82.8192,82.9789,160300.0
2013-11-15 11:00:00,114.36,115.11,114.36,114.97,138300.0,82.9789,83.5231,82.9789,83.4215,138300.0
2013-11-15 11:30:00,115.0,115.03,114.55,114.84,86900.0,83.4432,83.465,83.1167,83.3271,86900.0
2013-11-15 12:00:00,114.81,115.07,114.74,115.07,73600.0,83.3054,83.494,83.2546,83.494,73600.0
2013-11-15 12:30:00,115.06,115.11,114.91,114.95,95000.0,83.4868,83.5231,83.3779,83.407,95000.0
2013-11-15 13:00:00,114.94,115.05,114.89,114.93,86300.0,83.3997,83.4795,83.3634,83.3924,86300.0
2013-11-15 13:30:00,114.91,115.08,114.89,115.0,89000.0,83.3779,83.5013,83.3634,83.4432,89000.0
2013-11-15 14:00:00,114.99,115.03,114.92,114.98,115300.0,83.436,83.465,83.3852,83.4287,115300.0
2013-11-15 14:30:00,114.98,115.1,114.95,115.01,111000.0,83.4287,83.5158,83.407,83.4505,111000.0
2013-11-15 15:00:00,115.02,115.1,114.93,115.04,135800.0,83.4577,83.5158,83.3924,83.4723,135800.0
2013-11-15 15:30:00,115.03,115.05,114.86,114.98,384500.0,83.465,83.4795,83.3417,83.4287,384500.0
2013-11-18 09:30:00,116.5,117.16,116.05,116.86,456100.0,84.5316,85.0105,84.2051,84.7928,456100.0
2013-11-18 10:00:00,116.81,117.72,116.56,117.66,239500.0,84.7566,85.4168,84.5752,85.3733,239500.0
2013-11-18 10:30:00,117.63,117.66,117.27,117.48,260900.0,85.3515,85.3733,85.0903,85.2427,260900.0
2013-11-18 11:00:00,117.46,117.54,117.11,117.18,210700.0,85.2282,85.2862,84.9742,85.025,210700.0
2013-11-18 11:30:00,117.17,117.28,116.94,116.99,74300.0,85.0178,85.0976,84.8509,84.8872,74300.0
2013-11-18 12:00:00,117.01,117.09,116.93,117.01,92700.0,84.9017,84.9597,84.8436,84.9017,92700.0
2013-11-18 12:30:00,117.0,117.19,116.99,117.04,187500.0,84.8944,85.0323,84.8872,84.9234,187500.0
2013-11-18 13:00:00,117.03,117.25,116.96,117.23,110300.0,84.9162,85.0758,84.8654,85.0613,110300.0
2013-11-18 13:30:00,117.23,117.27,116.9,116.94,79500.0,85.0613,85.0903,84.8219,84.8509,79500.0
2013-11-18 14:00:00,116.94,117.1,116.92,117.05,73400.0,84.8509,84.967,84.8364,84.9307,73400.0
2013-11-18 14:30:00,117.04,117.04,116.53,116.56,150900.0,84.9234,84.9234,84.5534,84.5752,150900.0
2013-11-18 15:00:00,116.52,116.53,115.77,116.02,194800.0,84.5461,84.5534,84.0019,84.1833,194800.0
2013-11-18 15:30:00,116.02,116.2,115.75,116.04,378700.0,84.1833,84.3139,83.9874,84.1979,378700.0
2013-11-19 09:30:00,115.84,116.17,114.65,115.33,233800.0,84.0527,84.2922,83.1893,83.6827,233800.0
2013-11-19 10:00:00,115.4,115.66,115.17,115.54,182800.0,83.7335,83.9221,83.5666,83.8351,182800.0
2013-11-19 10:30:00,115.54,115.68,115.28,115.41,136600.0,83.8351,83.9366,83.6464,83.7407,136600.0
2013-11-19 11:00:00,115.38,115.54,115.16,115.28,134000.0,83.719,83.8351,83.5593,83.6464,134000.0
2013-11-19 11:30:00,115.25,115.5,115.21,115.45,110800.0,83.6246,83.806,83.5956,83.7698,110800.0
2013-11-19 12:00:00,115.43,115.74,115.4,115.52,144300.0,83.7552,83.9802,83.7335,83.8205,144300.0
2013-11-19 12:30:00,115.52,115.58,115.31,115.36,71600.0,83.8205,83.8641,83.6682,83.7044,71600.0
2013-11-19 13:00:00,115.35,115.44,115.07,115.08,77300.0,83.6972,83.7625,83.494,83.5013,77300.0
2013-11-19 13:30:00,115.08,115.42,115.08,115.25,99400.0,83.5013,83.748,83.5013,83.6246,99400.0
2013-11-19 14:00:00,115.25,115.48,115.23,115.45,104600.0,83.6246,83.7915,83.6101,83.7698,104600.0
2013-11-19 14:30:00,115.45,115.71,115.44,115.51,196000.0,83.7698,83.9584,83.7625,83.8133,196000.0
2013-11-19 15:00:00,115.47,115.75,115.44,115.51,136300.0,83.7843,83.9874,83.7625,83.8133,136300.0
2013-11-19 15:30:00,115.52,115.58,115.34,115.46,240300.0,83.8205,83.8641,83.6899,83.777,240300.0
2013-11-20 09:30:00,115.36,116.7,115.01,115.92,192100.0,83.7044,84.6767,83.4505,84.1108,192100.0
2013-11-20 10:00:00,116.02,116.37,115.63,115.97,268300.0,84.1833,84.4373,83.9004,84.1471,268300.0
2013-11-20 10:30:00,115.97,116.08,115.28,116.07,260400.0,84.1471,84.2269,83.6464,84.2196,260400.0
2013-11-20 11:00:00,116.06,116.14,115.88,115.99,146300.0,84.2124,84.2704,84.0818,84.1616,146300.0
2013-11-20 11:30:00,115.99,116.23,115.74,115.98,106100.0,84.1616,84.3357,83.9802,84.1543,106100.0
2013-11-20 12:00:00,116.02,116.38,115.97,116.31,120100.0,84.1833,84.4446,84.1471,84.3938,120100.0
2013-11-20 12:30:00,116.32,116.42,115.96,116.0,63100.0,84.401,84.4736,84.1398,84.1688,63100.0
2013-11-20 13:00:00,116.01,116.29,116.0,116.21,48000.0,84.1761,84.3793,84.1688,84.3212,48000.0
2013-11-20 13:30:00,116.21,116.4,116.2,116.27,37400.0,84.3212,84.4591,84.3139,84.3647,37400.0
2013-11-20 14:00:00,116.23,116.25,115.3,115.66,99900.0,84.3357,84.3502,83.6609,83.9221,99900.0
2013-11-20 14:30:00,115.65,115.68,115.14,115.4,109200.0,83.9149,83.9366,83.5448,83.7335,109200.0
2013-11-20 15:00:00,115.42,115.45,114.89,115.42,214700.0,83.748,83.7698,83.3634,83.748,214700.0
2013-11-20 15:30:00,115.38,115.75,115.19,115.62,322400.0,83.719,83.9874,83.5811,83.8931,322400.0
2013-11-21 09:30:00,115.81,116.38,115.54,116.13,175600.0,84.031,84.4446,83.8351,84.2632,175600.0
2013-11-21 10:00:00,116.13,116.21,114.9,115.0,383600.0,84.2632,84.3212,83.3707,83.4432,383600.0
2013-11-21 10:30:00,114.99,115.15,114.25,114.29,365900.0,83.436,83.5521,82.899,82.9281,365900.0
2013-11-21 11:00:00,114.36,114.46,112.18,112.5,1089800.0,82.9789,83.0514,81.3971,81.6293,1089800.0
2013-11-21 11:30:00,112.5,112.73,112.19,112.64,378800.0,81.6293,81.7961,81.4043,81.7308,378800.0
2013-11-21 12:00:00,112.69,112.93,111.64,111.69,372700.0,81.7671,81.9413,81.0052,81.0415,372700.0
2013-11-21 12:30:00,111.71,111.81,111.0,111.33,456800.0,81.056,81.1286,80.5409,80.7803,456800.0
2013-11-21 13:00:00,111.34,111.85,111.25,111.49,227200.0,80.7876,81.1576,80.7223,80.8964,227200.0
2013-11-21 13:30:00,111.51,111.62,110.83,111.26,320000.0,80.9109,80.9907,80.4175,80.7295,320000.0
2013-11-21 14:00:00,111.25,111.34,110.75,110.86,443800.0,80.7223,80.7876,80.3595,80.4393,443800.0
2013-11-21 14:30:00,110.88,112.45,110.86,111.97,768500.0,80.4538,81.593,80.4393,81.2447,768500.0
2013-11-21 15:00:00,112.0,112.87,111.46,112.72,787400.0,81.2665,81.8977,80.8746,81.7889,787400.0
2013-11-21 15:30:00,112.72,113.21,112.11,112.25,1300100.0,81.7889,82.1444,81.3463,81.4479,1300100.0
2013-11-22 09:30:00,113.01,113.4,112.41,112.74,592800.0,81.9993,82.2823,81.5639,81.8034,592800.0
2013-11-22 10:00:00,112.7,112.96,112.44,112.77,364800.0,81.7744,81.963,81.5857,81.8252,364800.0
2013-11-22 10:30:00,112.74,113.03,112.63,112.85,382800.0,81.8034,82.0138,81.7236,81.8832,382800.0
2013-11-22 11:00:00,112.81,113.01,112.79,112.96,245500.0,81.8542,81.9993,81.8397,81.963,245500.0
2013-11-22 11:30:00,112.95,113.5,112.92,113.23,255100.0,81.9558,82.3548,81.934,82.1589,255100.0
2013-11-22 12:00:00,113.23,113.33,112.84,112.9,249700.0,82.1589,82.2315,81.876,81.9195,249700.0
2013-11-22 12:30:00,112.92,112.94,112.63,112.75,138600.0,81.934,81.9485,81.7236,81.8106,138600.0
2013-11-22 13:00:00,112.75,112.77,112.43,112.45,246200.0,81.8106,81.8252,81.5785,81.593,246200.0
2013-11-22 13:30:00,112.46,112.57,112.23,112.48,273200.0,81.6002,81.68,81.4333,81.6147,273200.0
2013-11-22 14:00:00,112.47,112.57,112.37,112.51,207300.0,81.6075,81.68,81.5349,81.6365,207300.0
2013-11-22 14:30:00,112.51,112.68,112.37,112.67,205000.0,81.6365,81.7599,81.5349,81.7526,205000.0
2013-11-22 15:00:00,112.68,112.99,112.54,112.69,257200.0,81.7599,81.9848,81.6583,81.7671,257200.0
2013-11-22 15:30:00,112.68,113.05,112.68,113.03,552200.0,81.7599,82.0283,81.7599,82.0138,552200.0
2013-11-25 09:30:00,113.35,113.44,112.46,112.74,218700.0,82.246,82.3113,81.6002,81.8034,218700.0
2013-11-25 10:00:00,112.77,113.19,112.65,113.13,200800.0,81.8252,82.1299,81.7381,82.0864,200800.0
2013-11-25 10:30:00,113.16,113.7,113.08,113.44,227000.0,82.1081,82.5,82.0501,82.3113,227000.0
2013-11-25 11:00:00,113.45,113.92,113.41,113.9,143400.0,82.3186,82.6596,82.2895,82.6451,143400.0
2013-11-25 11:30:00,113.92,113.96,113.26,113.34,205900.0,82.6596,82.6886,82.1807,82.2387,205900.0
2013-11-25 12:00:00,113.34,113.64,113.34,113.64,63800.0,82.2387,82.4564,82.2387,82.4564,63800.0
2013-11-25 12:30:00,113.62,113.75,113.48,113.68,99800.0,82.4419,82.5362,82.3403,82.4855,99800.0
2013-11-25 13:00:00,113.67,113.73,113.54,113.61,135200.0,82.4782,82.5217,82.3839,82.4347,135200.0
2013-11-25 13:30:00,113.61,113.8,113.49,113.78,247500.0,82.4347,82.5725,82.3476,82.558,247500.0
2013-11-25 14:00:00,113.78,113.8,113.67,113.74,144400.0,82.558,82.5725,82.4782,82.529,144400.0
2013-11-25 14:30:00,113.76,113.83,113.62,113.73,121800.0,82.5435,82.5943,82.4419,82.5217,121800.0
2013-11-25 15:00:00,113.7,113.75,113.45,113.64,377100.0,82.5,82.5362,82.3186,82.4564,377100.0
2013-11-25 15:30:00,113.64,114.04,113.58,113.96,639700.0,82.4564,82.7467,82.4129,82.6886,639700.0
2013-11-26 09:30:00,113.81,114.73,113.77,114.34,261300.0,82.5798,83.2473,82.5508,82.9643,261300.0
2013-11-26 10:00:00,114.29,114.35,113.98,114.06,152100.0,82.9281,82.9716,82.7031,82.7612,152100.0
2013-11-26 10:30:00,114.02,114.25,113.98,114.09,156300.0,82.7322,82.899,82.7031,82.7829,156300.0
2013-11-26 11:00:00,114.09,114.17,113.98,114.02,146100.0,82.7829,82.841,82.7031,82.7322,146100.0
2013-11-26 11:30:00,114.0,114.09,113.56,113.58,135400.0,82.7176,82.7829,82.3984,82.4129,135400.0
2013-11-26 12:00:00,113.62,113.94,113.54,113.75,92300.0,82.4419,82.6741,82.3839,82.5362,92300.0
2013-11-26 12:30:00,113.81,113.89,113.73,113.81,63500.0,82.5798,82.6378,82.5217,82.5798,63500.0
2013-11-26 13:00:00,113.82,113.86,113.6,113.6,42500.0,82.587,82.6161,82.4274,82.4274,42500.0
2013-11-26 13:30:00,113.57,114.02,113.57,113.97,115200.0,82.4056,82.7322,82.4056,82.6959,115200.0
2013-11-26 14:00:00,113.97,114.06,113.87,114.0,122600.0,82.6959,82.7612,82.6233,82.7176,122600.0
2013-11-26 14:30:00,114.03,114.37,114.0,114.28,107500.0,82.7394,82.9861,82.7176,82.9208,107500.0
2013-11-26 15:00:00,114.28,114.48,114.14,114.18,223900.0,82.9208,83.0659,82.8192,82.8482,223900.0
2013-11-26 15:30:00,114.18,114.24,113.64,113.67,438000.0,82.8482,82.8918,82.4564,82.4782,438000.0
2013-11-27 09:30:00,114.46,114.88,114.0,114.32,338800.0,83.0514,83.3562,82.7176,82.9498,338800.0
2013-11-27 10:00:00,114.36,114.5,114.05,114.06,179400.0,82.9789,83.0804,82.7539,82.7612,179400.0
2013-11-27 10:30:00,114.05,114.07,113.21,113.3,155500.0,82.7539,82.7684,82.1444,82.2097,155500.0
2013-11-27 11:00:00,113.31,113.39,113.15,113.18,167600.0,82.217,82.275,82.1009,82.1227,167600.0
2013-11-27 11:30:00,113.2,113.36,113.02,113.15,145000.0,82.1372,82.2533,82.0066,82.1009,145000.0
2013-11-27 12:00:00,113.15,113.15,112.84,113.12,147300.0,82.1009,82.1009,81.876,82.0791,147300.0
2013-11-27 12:30:00,113.12,113.12,112.87,112.91,101500.0,82.0791,82.0791,81.8977,81.9267,101500.0
2013-11-27 13:00:00,112.9,113.17,112.82,113.14,132100.0,81.9195,82.1154,81.8614,82.0936,132100.0
2013-11-27 13:30:00,113.12,113.16,112.99,113.09,88100.0,82.0791,82.1081,81.9848,82.0574,88100.0
2013-11-27 14:00:00,113.09,113.15,112.98,113.07,77200.0,82.0574,82.1009,81.9775,82.0428,77200.0
2013-11-27 14:30:00,113.07,113.35,113.07,113.17,127300.0,82.0428,82.246,82.0428,82.1154,127300.0
2013-11-27 15:00:00,113.17,113.31,113.07,113.27,152400.0,82.1154,82.217,82.0428,82.188,152400.0
2013-11-27 15:30:00,113.28,113.82,113.27,113.82,423300.0,82.1952,82.587,82.188,82.587,423300.0
2013-11-29 09:30:00,114.19,114.45,113.68,114.04,222700.0,82.8555,83.0442,82.4855,82.7467,222700.0
2013-11-29 10:00:00,114.02,114.26,113.78,113.96,124400.0,82.7322,82.9063,82.558,82.6886,124400.0
2013-11-29 10:30:00,113.96,114.15,113.86,113.99,136200.0,82.6886,82.8265,82.6161,82.7104,136200.0
2013-11-29 11:00:00,113.95,114.01,113.81,113.85,97900.0,82.6814,82.7249,82.5798,82.6088,97900.0
2013-11-29 11:30:00,113.85,114.07,113.74,113.97,135200.0,82.6088,82.7684,82.529,82.6959,135200.0
2013-11-29 12:00:00,113.94,114.08,113.8,114.08,81700.0,82.6741,82.7757,82.5725,82.7757,81700.0
2013-11-29 12:30:00,114.07,114.34,113.87,114.08,335500.0,82.7684,82.9643,82.6233,82.7757,335500.0
2013-12-02 09:30:00,114.29,114.46,113.78,114.41,177000.0,82.9281,83.0514,82.558,83.0151,177000.0
2013-12-02 10:00:00,114.34,114.65,114.13,114.57,161400.0,82.9643,83.1893,82.812,83.1312,161400.0
2013-12-02 10:30:00,114.58,114.64,114.19,114.61,132300.0,83.1385,83.182,82.8555,83.1603,132300.0
2013-12-02 11:00:00,114.6,114.87,114.37,114.43,90000.0,83.153,83.3489,82.9861,83.0296,90000.0
2013-12-02 11:30:00,114.41,114.5,114.26,114.3,74600.0,83.0151,83.0804,82.9063,82.9353,74600.0
2013-12-02 12:00:00,114.32,114.39,114.16,114.32,53600.0,82.9498,83.0006,82.8337,82.9498,53600.0
2013-12-02 12:30:00,114.28,114.35,114.2,114.32,77300.0,82.9208,82.9716,82.8628,82.9498,77300.0
2013-12-02 13:00:00,114.32,114.4,114.25,114.4,81700.0,82.9498,83.0079,82.899,83.0079,81700.0
2013-12-02 13:30:00,114.38,114.48,114.31,114.43,104800.0,82.9934,83.0659,82.9426,83.0296,104800.0
2013-12-02 14:00:00,114.4,114.44,114.21,114.41,131400.0,83.0079,83.0369,82.87,83.0151,131400.0
2013-12-02 14:30:00,114.39,114.66,114.34,114.59,79100.0,83.0006,83.1965,82.9643,83.1457,79100.0
2013-12-02 15:00:00,114.59,114.6,114.36,114.45,92500.0,83.1457,83.153,82.9789,83.0442,92500.0
2013-12-02 15:30:00,114.45,114.5,114.22,114.5,409900.0,83.0442,83.0804,82.8773,83.0804,409900.0
2013-12-03 09:30:00,114.44,114.47,113.73,114.08,312900.0,83.0369,83.0587,82.5217,82.7757,312900.0
2013-12-03 10:00:00,114.08,114.1,113.51,113.63,186400.0,82.7757,82.7902,82.3621,82.4492,186400.0
2013-12-03 10:30:00,113.59,114.11,113.55,113.85,89400.0,82.4201,82.7975,82.3911,82.6088,89400.0
2013-12-03 11:00:00,113.85,113.92,113.56,113.68,182000.0,82.6088,82.6596,82.3984,82.4855,182000.0
2013-12-03 11:30:00,113.68,113.82,113.5,113.74,160500.0,82.4855,82.587,82.3548,82.529,160500.0
2013-12-03 12:00:00,113.74,113.9,113.51,113.74,74200.0,82.529,82.6451,82.3621,82.529,74200.0
2013-12-03 12:30:00,113.71,113.78,113.61,113.66,110100.0,82.5072,82.558,82.4347,82.4709,110100.0
2013-12-03 13:00:00,113.62,113.63,113.07,113.15,84500.0,82.4419,82.4492,82.0428,82.1009,84500.0
2013-12-03 13:30:00,113.14,113.34,113.11,113.21,73700.0,82.0936,82.2387,82.0719,82.1444,73700.0
2013-12-03 14:00:00,113.23,113.23,113.0,113.23,92800.0,82.1589,82.1589,81.992,82.1589,92800.0
2013-12-03 14:30:00,113.23,113.23,113.12,113.19,152800.0,82.1589,82.1589,82.0791,82.1299,152800.0
2013-12-03 15:00:00,113.2,113.21,112.96,113.1,292200.0,82.1372,82.1444,81.963,82.0646,292200.0
2013-12-03 15:30:00,113.11,113.52,113.02,113.45,386700.0,82.0719,82.3694,82.0066,82.3186,386700.0
2013-12-04 09:30:00,112.74,113.06,112.04,112.86,258100.0,81.8034,82.0356,81.2955,81.8905,258100.0
2013-12-04 10:00:00,112.9,113.54,112.89,113.36,196800.0,81.9195,82.3839,81.9122,82.2533,196800.0
2013-12-04 10:30:00,113.34,113.47,113.08,113.35,241100.0,82.2387,82.3331,82.0501,82.246,241100.0
2013-12-04 11:00:00,113.36,113.4,112.86,112.99,113500.0,82.2533,82.2823,81.8905,81.9848,113500.0
2013-12-04 11:30:00,113.0,113.18,112.92,113.12,92000.0,81.992,82.1227,81.934,82.0791,92000.0
2013-12-04 12:00:00,113.11,113.11,112.82,112.96,100600.0,82.0719,82.0719,81.8614,81.963,100600.0
2013-12-04 12:30:00,112.96,113.13,112.9,112.92,119100.0,81.963,82.0864,81.9195,81.934,119100.0
2013-12-04 13:00:00,112.89,113.05,112.57,112.61,118400.0,81.9122,82.0283,81.68,81.7091,118400.0
2013-12-04 13:30:00,112.6,112.63,112.25,112.5,169300.0,81.7018,81.7236,81.4479,81.6293,169300.0
2013-12-04 14:00:00,112.5,112.69,112.46,112.6,92900.0,81.6293,81.7671,81.6002,81.7018,92900.0
2013-12-04 14:30:00,112.63,112.73,112.49,112.57,72000.0,81.7236,81.7961,81.622,81.68,72000.0
2013-12-04 15:00:00,112.58,113.0,112.5,112.89,109500.0,81.6873,81.992,81.6293,81.9122,109500.0
2013-12-04 15:30:00,112.89,113.21,112.83,113.07,454600.0,81.9122,82.1444,81.8687,82.0428,454600.0
2013-12-05 09:30:00,112.93,113.06,112.1,112.43,406200.0,81.9413,82.0356,81.339,81.5785,406200.0
2013-12-05 10:00:00,112.42,112.91,112.3,112.33,261700.0,81.5712,81.9267,81.4841,81.5059,261700.0
2013-12-05 10:30:00,112.41,112.8,112.34,112.48,164100.0,81.5639,81.8469,81.5132,81.6147,164100.0
2013-12-05 11:00:00,112.48,112.85,112.39,112.64,164800.0,81.6147,81.8832,81.5494,81.7308,164800.0
2013-12-05 11:30:00,112.64,113.06,112.53,112.97,75400.0,81.7308,82.0356,81.651,81.9703,75400.0
2013-12-05 12:00:00,112.97,113.36,112.94,113.35,140100.0,81.9703,82.2533,81.9485,82.246,140100.0
2013-12-05 12:30:00,113.34,113.39,112.81,112.81,81900.0,82.2387,82.275,81.8542,81.8542,81900.0
2013-12-05 13:00:00,112.81,113.18,112.58,112.61,78800.0,81.8542,82.1227,81.6873,81.7091,78800.0
2013-12-05 13:30:00,112.68,112.99,112.57,112.94,90300.0,81.7599,81.9848,81.68,81.9485,90300.0
2013-12-05 14:00:00,112.93,113.15,112.81,112.93,214500.0,81.9413,82.1009,81.8542,81.9413,214500.0
2013-12-05 14:30:00,112.93,113.22,112.93,113.12,179700.0,81.9413,82.1517,81.9413,82.0791,179700.0
2013-12-05 15:00:00,113.12,113.39,113.04,113.35,287800.0,82.0791,82.275,82.0211,82.246,287800.0
2013-12-05 15:30:00,113.29,113.51,113.17,113.35,560700.0,82.2025,82.3621,82.1154,82.246,560700.0
2013-12-06 09:30:00,115.07,115.07,113.52,113.67,413700.0,83.494,83.494,82.3694,82.4782,413700.0
2013-12-06 10:00:00,113.7,113.96,113.19,113.53,341900.0,82.5,82.6886,82.1299,82.3766,341900.0
2013-12-06 10:30:00,113.53,113.65,113.34,113.58,170900.0,82.3766,82.4637,82.2387,82.4129,170900.0
2013-12-06 11:00:00,113.51,113.96,113.48,113.87,256200.0,82.3621,82.6886,82.3403,82.6233,256200.0
2013-12-06 11:30:00,113.9,114.21,113.74,114.21,195800.0,82.6451,82.87,82.529,82.87,195800.0
2013-12-06 12:00:00,114.15,114.19,114.02,114.11,75600.0,82.8265,82.8555,82.7322,82.7975,75600.0
2013-12-06 12:30:00,114.14,114.71,114.09,114.52,169000.0,82.8192,83.2328,82.7829,83.095,169000.0
2013-12-06 13:00:00,114.51,114.57,114.07,114.08,103200.0,83.0877,83.1312,82.7684,82.7757,103200.0
2013-12-06 13:30:00,114.09,114.44,114.03,114.03,151000.0,82.7829,83.0369,82.7394,82.7394,151000.0
2013-12-06 14:00:00,114.04,114.26,114.02,114.04,93300.0,82.7467,82.9063,82.7322,82.7467,93300.0
2013-12-06 14:30:00,114.04,114.18,113.9,114.13,177500.0,82.7467,82.8482,82.6451,82.812,177500.0
2013-12-06 15:00:00,114.15,114.18,113.83,113.96,217900.0,82.8265,82.8482,82.5943,82.6886,217900.0
2013-12-06 15:30:00,113.96,114.18,113.79,114.04,535400.0,82.6886,82.8482,82.5653,82.7467,535400.0
2013-12-09 09:30:00,114.61,114.63,113.53,113.8,334600.0,83.1603,83.1748,82.3766,82.5725,334600.0
2013-12-09 10:00:00,113.88,114.05,113.51,113.74,279700.0,82.6306,82.7539,82.3621,82.529,279700.0
2013-12-09 10:30:00,113.74,114.04,113.67,113.74,214100.0,82.529,82.7467,82.4782,82.529,214100.0
2013-12-09 11:00:00,113.73,113.97,113.68,113.88,110200.0,82.5217,82.6959,82.4855,82.6306,110200.0
2013-12-09 11:30:00,113.87,114.04,113.85,114.0,96700.0,82.6233,82.7467,82.6088,82.7176,96700.0
2013-12-09 12:00:00,113.98,114.1,113.86,113.91,118500.0,82.7031,82.7902,82.6161,82.6523,118500.0
2013-12-09 12:30:00,113.91,113.99,113.8,113.87,92600.0,82.6523,82.7104,82.5725,82.6233,92600.0
2013-12-09 13:00:00,113.84,113.98,113.84,113.9,131700.0,82.6015,82.7031,82.6015,82.6451,131700.0
2013-12-09 13:30:00,113.9,113.98,113.88,113.98,153400.0,82.6451,82.7031,82.6306,82.7031,153400.0
2013-12-09 14:00:00,113.98,114.11,113.85,113.98,91500.0,82.7031,82.7975,82.6088,82.7031,91500.0
2013-12-09 14:30:00,113.98,114.04,113.67,113.74,89600.0,82.7031,82.7467,82.4782,82.529,89600.0
2013-12-09 15:00:00,113.77,113.91,113.69,113.69,219000.0,82.5508,82.6523,82.4927,82.4927,219000.0
2013-12-09 15:30:00,113.7,113.99,113.67,113.99,462900.0,82.5,82.7104,82.4782,82.7104,462900.0
2013-12-10 09:30:00,113.12,114.21,113.12,113.51,332700.0,82.0791,82.87,82.0791,82.3621,332700.0
2013-12-10 10:00:00,113.49,114.1,113.47,113.92,357000.0,82.3476,82.7902,82.3331,82.6596,357000.0
2013-12-10 10:30:00,113.96,114.11,113.9,114.0,151600.0,82.6886,82.7975,82.6451,82.7176,151600.0
2013-12-10 11:00:00,114.0,114.19,113.93,114.12,146800.0,82.7176,82.8555,82.6669,82.8047,146800.0
2013-12-10 11:30:00,114.13,114.17,113.94,114.17,114600.0,82.812,82.841,82.6741,82.841,114600.0
2013-12-10 12:00:00,114.16,114.26,113.81,114.07,225700.0,82.8337,82.9063,82.5798,82.7684,225700.0
2013-12-10 12:30:00,114.06,114.11,113.75,113.75,165000.0,82.7612,82.7975,82.5362,82.5362,165000.0
2013-12-10 13:00:00,113.74,113.88,113.24,113.33,407800.0,82.529,82.6306,82.1662,82.2315,407800.0
2013-12-10 13:30:00,113.34,113.48,113.23,113.41,231600.0,82.2387,82.3403,82.1589,82.2895,231600.0
2013-12-10 14:00:00,113.39,113.84,113.33,113.78,149700.0,82.275,82.6015,82.2315,82.558,149700.0
2013-12-10 14:30:00,113.78,113.92,113.64,113.85,119200.0,82.558,82.6596,82.4564,82.6088,119200.0
2013-12-10 15:00:00,113.84,114.19,113.84,114.09,231700.0,82.6015,82.8555,82.6015,82.7829,231700.0
2013-12-10 15:30:00,114.09,114.21,113.94,114.07,705700.0,82.7829,82.87,82.6741,82.7684,705700.0
2013-12-11 09:30:00,114.38,114.46,113.76,114.02,278000.0,82.9934,83.0514,82.5435,82.7322,278000.0
2013-12-11 10:00:00,113.94,114.01,113.21,113.25,203000.0,82.6741,82.7249,82.1444,82.1734,203000.0
2013-12-11 10:30:00,113.32,113.55,113.02,113.33,273600.0,82.2242,82.3911,82.0066,82.2315,273600.0
2013-12-11 11:00:00,113.31,113.41,113.06,113.38,132000.0,82.217,82.2895,82.0356,82.2678,132000.0
2013-12-11 11:30:00,113.36,113.66,113.28,113.57,137600.0,82.2533,82.4709,82.1952,82.4056,137600.0
2013-12-11 12:00:00,113.56,113.65,113.18,113.37,236100.0,82.3984,82.4637,82.1227,82.2605,236100.0
2013-12-11 12:30:00,113.35,113.56,113.28,113.51,113700.0,82.246,82.3984,82.1952,82.3621,113700.0
2013-12-11 13:00:00,113.51,113.92,113.51,113.72,162700.0,82.3621,82.6596,82.3621,82.5145,162700.0
2013-12-11 13:30:00,113.72,114.09,113.66,113.95,190100.0,82.5145,82.7829,82.4709,82.6814,190100.0
2013-12-11 14:00:00,113.94,114.14,113.5,113.9,381700.0,82.6741,82.8192,82.3548,82.6451,381700.0
2013-12-11 14:30:00,113.9,113.9,113.36,113.46,210600.0,82.6451,82.6451,82.2533,82.3258,210600.0
2013-12-11 15:00:00,113.44,113.54,113.34,113.51,495000.0,82.3113,82.3839,82.2387,82.3621,495000.0
2013-12-11 15:30:00,113.51,113.56,112.99,113.05,940100.0,82.3621,82.3984,81.9848,82.0283,940100.0
2013-12-12 09:30:00,112.82,113.8,112.8,113.63,267400.0,81.8614,82.5725,81.8469,82.4492,267400.0
2013-12-12 10:00:00,113.63,113.88,113.03,113.07,189000.0,82.4492,82.6306,82.0138,82.0428,189000.0
2013-12-12 10:30:00,113.03,113.36,112.83,113.0,261800.0,82.0138,82.2533,81.8687,81.992,261800.0
2013-12-12 11:00:00,113.03,113.1,112.85,112.95,161600.0,82.0138,82.0646,81.8832,81.9558,161600.0
2013-12-12 11:30:00,112.91,112.97,112.63,112.69,199800.0,81.9267,81.9703,81.7236,81.7671,199800.0
2013-12-12 12:00:00,112.7,112.76,112.47,112.63,134900.0,81.7744,81.8179,81.6075,81.7236,134900.0
2013-12-12 12:30:00,112.7,112.82,112.41,112.76,139400.0,81.7744,81.8614,81.5639,81.8179,139400.0
2013-12-12 13:00:00,112.75,112.92,112.67,112.79,139900.0,81.8106,81.934,81.7526,81.8397,139900.0
2013-12-12 13:30:00,112.79,112.89,112.65,112.69,86700.0,81.8397,81.9122,81.7381,81.7671,86700.0
2013-12-12 14:00:00,112.73,112.89,112.59,112.59,211000.0,81.7961,81.9122,81.6946,81.6946,211000.0
2013-12-12 14:30:00,112.61,112.73,112.33,112.68,167400.0,81.7091,81.7961,81.5059,81.7599,167400.0
2013-12-12 15:00:00,112.69,112.87,112.49,112.77,334300.0,81.7671,81.8977,81.622,81.8252,334300.0
2013-12-12 15:30:00,112.77,113.14,112.49,112.64,764800.0,81.8252,82.0936,81.622,81.7308,764800.0
2013-12-13 09:30:00,112.99,113.3,111.33,111.43,378300.0,81.9848,82.2097,80.7803,80.8529,378300.0
2013-12-13 10:00:00,111.41,111.86,111.3,111.52,257400.0,80.8384,81.1649,80.7585,80.9182,257400.0
2013-12-13 10:30:00,111.52,111.96,111.35,111.45,165900.0,80.9182,81.2374,80.7948,80.8674,165900.0
2013-12-13 11:00:00,111.46,111.55,111.3,111.43,175300.0,80.8746,80.9399,80.7585,80.8529,175300.0
2013-12-13 11:30:00,111.4,111.56,111.37,111.55,113300.0,80.8311,80.9472,80.8093,80.9399,113300.0
2013-12-13 12:00:00,111.55,111.65,111.45,111.6,203900.0,80.9399,81.0125,80.8674,80.9762,203900.0
2013-12-13 12:30:00,111.6,111.75,111.56,111.61,137200.0,80.9762,81.0851,80.9472,80.9835,137200.0
2013-12-13 13:00:00,111.61,111.94,111.53,111.83,128800.0,80.9835,81.2229,80.9254,81.1431,128800.0
2013-12-13 13:30:00,111.85,112.06,111.76,112.04,149000.0,81.1576,81.31,81.0923,81.2955,149000.0
2013-12-13 14:00:00,112.05,112.05,111.68,111.92,178800.0,81.3027,81.3027,81.0343,81.2084,178800.0
2013-12-13 14:30:00,111.89,112.46,111.87,112.41,186900.0,81.1866,81.6002,81.1721,81.5639,186900.0
2013-12-13 15:00:00,112.41,112.58,112.36,112.54,243800.0,81.5639,81.6873,81.5277,81.6583,243800.0
2013-12-13 15:30:00,112.53,112.58,112.13,112.17,492600.0,81.651,81.6873,81.3608,81.3898,492600.0
2013-12-16 09:30:00,112.74,114.04,112.59,113.85,325300.0,81.8034,82.7467,81.6946,82.6088,325300.0
2013-12-16 10:00:00,113.85,113.85,113.02,113.15,320500.0,82.6088,82.6088,82.0066,82.1009,320500.0
2013-12-16 10:30:00,113.15,113.3,113.0,113.05,204700.0,82.1009,82.2097,81.992,82.0283,204700.0
2013-12-16 11:00:00,113.05,113.05,112.55,112.63,131900.0,82.0283,82.0283,81.6655,81.7236,131900.0
2013-12-16 11:30:00,112.63,112.66,112.3,112.55,159300.0,81.7236,81.7453,81.4841,81.6655,159300.0
2013-12-16 12:00:00,112.55,112.55,112.22,112.36,79400.0,81.6655,81.6655,81.4261,81.5277,79400.0
2013-12-16 12:30:00,112.38,112.63,112.3,112.46,85900.0,81.5422,81.7236,81.4841,81.6002,85900.0
2013-12-16 13:00:00,112.48,112.59,112.27,112.43,97300.0,81.6147,81.6946,81.4624,81.5785,97300.0
2013-12-16 13:30:00,112.43,112.66,112.43,112.62,72500.0,81.5785,81.7453,81.5785,81.7163,72500.0
2013-12-16 14:00:00,112.62,112.72,112.45,112.52,76600.0,81.7163,81.7889,81.593,81.6438,76600.0
2013-12-16 14:30:00,112.52,112.6,112.42,112.48,129900.0,81.6438,81.7018,81.5712,81.6147,129900.0
2013-12-16 15:00:00,112.49,112.55,112.33,112.4,145000.0,81.622,81.6655,81.5059,81.5567,145000.0
2013-12-16 15:30:00,112.39,112.45,112.07,112.17,431800.0,81.5494,81.593,81.3172,81.3898,431800.0
2013-12-17 09:30:00,112.84,112.92,110.52,110.6,545400.0,81.876,81.934,80.1926,80.2506,545400.0
2013-12-17 10:00:00,110.61,110.73,110.28,110.45,391900.0,80.2579,80.345,80.0184,80.1418,391900.0
2013-12-17 10:30:00,110.43,110.44,109.98,109.99,276300.0,80.1273,80.1345,79.8008,79.808,276300.0
2013-12-17 11:00:00,109.99,110.25,109.94,110.07,173800.0,79.808,79.9967,79.7717,79.8661,173800.0
2013-12-17 11:30:00,110.07,110.39,110.0,110.23,154600.0,79.8661,80.0982,79.8153,79.9822,154600.0
2013-12-17 12:00:00,110.25,110.71,110.2,110.66,178400.0,79.9967,80.3304,79.9604,80.2942,178400.0
2013-12-17 12:30:00,110.67,110.83,110.41,110.82,248400.0,80.3014,80.4175,80.1128,80.4103,248400.0
2013-12-17 13:00:00,110.82,111.0,110.69,110.78,205500.0,80.4103,80.5409,80.3159,80.3812,205500.0
2013-12-17 13:30:00,110.8,111.07,110.69,111.05,152400.0,80.3957,80.5917,80.3159,80.5771,152400.0
2013-12-17 14:00:00,111.05,111.36,110.96,111.22,202600.0,80.5771,80.8021,80.5118,80.7005,202600.0
2013-12-17 14:30:00,111.23,111.35,110.87,111.02,288700.0,80.7077,80.7948,80.4465,80.5554,288700.0
2013-12-17 15:00:00,111.04,111.18,110.97,111.16,171900.0,80.5699,80.6715,80.5191,80.657,171900.0
2013-12-17 15:30:00,111.16,111.16,110.88,111.01,653800.0,80.657,80.657,80.4538,80.5481,653800.0
2013-12-18 09:30:00,111.11,111.33,110.5,111.0,414700.0,80.6207,80.7803,80.1781,80.5409,414700.0
2013-12-18 10:00:00,110.98,111.21,110.77,110.95,224800.0,80.5263,80.6932,80.374,80.5046,224800.0
2013-12-18 10:30:00,110.94,111.31,110.94,111.06,195800.0,80.4973,80.7658,80.4973,80.5844,195800.0
2013-12-18 11:00:00,111.09,111.24,111.0,111.0,133300.0,80.6062,80.715,80.5409,80.5409,133300.0
2013-12-18 11:30:00,111.0,111.3,110.83,110.99,181900.0,80.5409,80.7585,80.4175,80.5336,181900.0
2013-12-18 12:00:00,110.98,111.13,110.91,111.03,122500.0,80.5263,80.6352,80.4756,80.5626,122500.0
2013-12-18 12:30:00,111.0,111.05,110.83,110.9,182300.0,80.5409,80.5771,80.4175,80.4683,182300.0
2013-12-18 13:00:00,110.86,110.92,110.39,110.66,229900.0,80.4393,80.4828,80.0982,80.2942,229900.0
2013-12-18 13:30:00,110.67,111.04,110.49,110.72,185700.0,80.3014,80.5699,80.1708,80.3377,185700.0
2013-12-18 14:00:00,110.78,111.78,109.71,111.5,358500.0,80.3812,81.1068,79.6048,80.9037,358500.0
2013-12-18 14:30:00,111.56,112.02,111.41,111.84,283000.0,80.9472,81.281,80.8384,81.1504,283000.0
2013-12-18 15:00:00,111.89,112.1,111.48,111.87,523500.0,81.1866,81.339,80.8891,81.1721,523500.0
2013-12-18 15:30:00,111.88,112.75,111.86,112.75,914000.0,81.1794,81.8106,81.1649,81.8106,914000.0
2013-12-19 09:30:00,112.56,112.64,111.71,111.72,416600.0,81.6728,81.7308,81.056,81.0633,416600.0
2013-12-19 10:00:00,111.71,111.98,110.92,111.18,315100.0,81.056,81.2519,80.4828,80.6715,315100.0
2013-12-19 10:30:00,111.15,112.05,111.11,111.88,281700.0,80.6497,81.3027,80.6207,81.1794,281700.0
2013-12-19 11:00:00,111.89,111.97,111.34,111.7,245700.0,81.1866,81.2447,80.7876,81.0488,245700.0
2013-12-19 11:30:00,111.66,111.96,111.66,111.93,161500.0,81.0198,81.2374,81.0198,81.2157,161500.0
2013-12-19 12:00:00,111.95,112.25,111.86,112.13,108400.0,81.2302,81.4479,81.1649,81.3608,108400.0
2013-12-19 12:30:00,112.15,112.28,111.86,112.0,135800.0,81.3753,81.4696,81.1649,81.2665,135800.0
2013-12-19 13:00:00,111.96,112.13,111.82,111.94,100500.0,81.2374,81.3608,81.1358,81.2229,100500.0
2013-12-19 13:30:00,111.9,112.25,111.88,112.17,97300.0,81.1939,81.4479,81.1794,81.3898,97300.0
2013-12-19 14:00:00,112.17,112.42,112.15,112.25,96500.0,81.3898,81.5712,81.3753,81.4479,96500.0
2013-12-19 14:30:00,112.19,112.39,112.1,112.36,124100.0,81.4043,81.5494,81.339,81.5277,124100.0
2013-12-19 15:00:00,112.35,112.54,112.31,112.33,142500.0,81.5204,81.6583,81.4914,81.5059,142500.0
2013-12-19 15:30:00,112.33,112.69,112.28,112.6,401300.0,81.5059,81.7671,81.4696,81.7018,401300.0
2013-12-20 09:30:00,111.92,113.64,111.92,113.64,1395100.0,81.2084,82.4564,81.2084,82.4564,1395100.0
2013-12-20 10:00:00,113.64,113.83,113.29,113.65,237600.0,82.4564,82.5943,82.2025,82.4637,237600.0
2013-12-20 10:30:00,113.64,114.4,113.61,113.91,209500.0,82.4564,83.0079,82.4347,82.6523,209500.0
2013-12-20 11:00:00,113.95,114.29,113.7,114.25,195700.0,82.6814,82.9281,82.5,82.899,195700.0
2013-12-20 11:30:00,114.27,114.97,114.25,114.97,211300.0,82.9136,83.4215,82.899,83.4215,211300.0
2013-12-20 12:00:00,114.96,114.98,114.64,114.69,189400.0,83.4142,83.4287,83.182,83.2183,189400.0
2013-12-20 12:30:00,114.69,114.77,114.58,114.62,97600.0,83.2183,83.2763,83.1385,83.1675,97600.0
2013-12-20 13:00:00,114.63,114.7,114.49,114.56,112100.0,83.1748,83.2256,83.0732,83.124,112100.0
2013-12-20 13:30:00,114.59,114.59,114.18,114.38,111900.0,83.1457,83.1457,82.8482,82.9934,111900.0
2013-12-20 14:00:00,114.38,114.39,114.21,114.3,132400.0,82.9934,83.0006,82.87,82.9353,132400.0
2013-12-20 14:30:00,114.31,114.38,114.22,114.28,147000.0,82.9426,82.9934,82.8773,82.9208,147000.0
2013-12-20 15:00:00,114.28,114.42,114.21,114.35,229200.0,82.9208,83.0224,82.87,82.9716,229200.0
2013-12-20 15:30:00,114.35,114.54,113.88,113.93,872100.0,82.9716,83.1095,82.6306,82.6669,872100.0
2013-12-23 09:30:00,114.5,114.75,113.08,113.15,316100.0,83.0804,83.2618,82.0501,82.1009,316100.0
2013-12-23 10:00:00,113.15,113.15,112.52,112.86,276100.0,82.1009,82.1009,81.6438,81.8905,276100.0
2013-12-23 10:30:00,112.89,113.08,112.73,112.83,142000.0,81.9122,82.0501,81.7961,81.8687,142000.0
2013-12-23 11:00:00,112.81,113.11,112.78,113.05,129000.0,81.8542,82.0719,81.8324,82.0283,129000.0
2013-12-23 11:30:00,113.04,113.07,112.86,112.88,134300.0,82.0211,82.0428,81.8905,81.905,134300.0
2013-12-23 12:00:00,112.89,112.93,112.73,112.78,112200.0,81.9122,81.9413,81.7961,81.8324,112200.0
2013-12-23 12:30:00,112.78,113.07,112.74,112.95,117600.0,81.8324,82.0428,81.8034,81.9558,117600.0
2013-12-23 13:00:00,112.93,113.02,112.82,113.0,93000.0,81.9413,82.0066,81.8614,81.992,93000.0
2013-12-23 13:30:00,113.0,113.01,112.63,112.78,146000.0,81.992,81.9993,81.7236,81.8324,146000.0
2013-12-23 14:00:00,112.77,112.89,112.66,112.77,115100.0,81.8252,81.9122,81.7453,81.8252,115100.0
2013-12-23 14:30:00,112.77,112.95,112.62,112.65,110400.0,81.8252,81.9558,81.7163,81.7381,110400.0
2013-12-23 15:00:00,112.67,113.03,112.67,112.99,169900.0,81.7526,82.0138,81.7526,81.9848,169900.0
2013-12-23 15:30:00,113.01,113.21,112.95,113.21,462200.0,81.9993,82.1444,81.9558,82.1444,462200.0
2013-12-24 09:30:00,113.36,113.44,112.75,112.78,136200.0,82.2533,82.3113,81.8106,81.8324,136200.0
2013-12-24 10:00:00,112.78,113.06,112.67,112.87,101100.0,81.8324,82.0356,81.7526,81.8977,101100.0
2013-12-24 10:30:00,112.93,112.94,112.58,112.71,100700.0,81.9413,81.9485,81.6873,81.7816,100700.0
2013-12-24 11:00:00,112.76,112.89,112.57,112.65,101900.0,81.8179,81.9122,81.68,81.7381,101900.0
2013-12-24 11:30:00,112.61,112.77,112.51,112.59,136800.0,81.7091,81.8252,81.6365,81.6946,136800.0
2013-12-24 12:00:00,112.58,112.64,112.31,112.38,162300.0,81.6873,81.7308,81.4914,81.5422,162300.0
2013-12-24 12:30:00,112.38,112.46,112.2,112.25,370200.0,81.5422,81.6002,81.4116,81.4479,370200.0
2013-12-26 09:30:00,112.55,113.17,112.45,113.11,184900.0,81.6655,82.1154,81.593,82.0719,184900.0
2013-12-26 10:00:00,113.13,114.01,113.12,114.0,176100.0,82.0864,82.7249,82.0791,82.7176,176100.0
2013-12-26 10:30:00,113.98,114.05,113.92,114.04,171300.0,82.7031,82.7539,82.6596,82.7467,171300.0
2013-12-26 11:00:00,114.03,114.05,113.92,114.02,116400.0,82.7394,82.7539,82.6596,82.7322,116400.0
2013-12-26 11:30:00,114.05,114.21,114.01,114.16,104600.0,82.7539,82.87,82.7249,82.8337,104600.0
2013-12-26 12:00:00,114.2,114.26,114.03,114.05,82600.0,82.8628,82.9063,82.7394,82.7539,82600.0
2013-12-26 12:30:00,114.05,114.21,114.02,114.12,85800.0,82.7539,82.87,82.7322,82.8047,85800.0
2013-12-26 13:00:00,114.12,114.21,114.08,114.15,65100.0,82.8047,82.87,82.7757,82.8265,65100.0
2013-12-26 13:30:00,114.14,114.22,114.08,114.19,69700.0,82.8192,82.8773,82.7757,82.8555,69700.0
2013-12-26 14:00:00,114.2,114.39,114.15,114.39,89600.0,82.8628,83.0006,82.8265,83.0006,89600.0
2013-12-26 14:30:00,114.38,114.45,114.31,114.4,97100.0,82.9934,83.0442,82.9426,83.0079,97100.0
2013-12-26 15:00:00,114.41,114.49,114.21,114.31,119600.0,83.0151,83.0732,82.87,82.9426,119600.0
2013-12-26 15:30:00,114.32,114.36,114.17,114.36,328000.0,82.9498,82.9789,82.841,82.9789,328000.0
2013-12-27 09:30:00,114.75,115.01,114.36,114.76,222200.0,83.2618,83.4505,82.9789,83.2691,222200.0
2013-12-27 10:00:00,114.72,114.97,114.64,114.91,188700.0,83.2401,83.4215,83.182,83.3779,188700.0
2013-12-27 10:30:00,114.87,114.99,114.71,114.98,189300.0,83.3489,83.436,83.2328,83.4287,189300.0
2013-12-27 11:00:00,114.99,115.29,114.92,115.11,423300.0,83.436,83.6537,83.3852,83.5231,423300.0
2013-12-27 11:30:00,115.14,115.22,114.89,115.01,82400.0,83.5448,83.6029,83.3634,83.4505,82400.0
2013-12-27 12:00:00,115.02,115.18,114.83,115.15,84600.0,83.4577,83.5738,83.3199,83.5521,84600.0
2013-12-27 12:30:00,115.14,115.16,114.95,114.99,71900.0,83.5448,83.5593,83.407,83.436,71900.0
2013-12-27 13:00:00,114.97,115.17,114.97,115.12,60300.0,83.4215,83.5666,83.4215,83.5303,60300.0
2013-12-27 13:30:00,115.16,115.3,115.07,115.29,106700.0,83.5593,83.6609,83.494,83.6537,106700.0
2013-12-27 14:00:00,115.29,115.49,115.29,115.36,165900.0,83.6537,83.7988,83.6537,83.7044,165900.0
2013-12-27 14:30:00,115.36,115.37,115.16,115.17,98400.0,83.7044,83.7117,83.5593,83.5666,98400.0
2013-12-27 15:00:00,115.16,115.19,114.81,114.87,127200.0,83.5593,83.5811,83.3054,83.3489,127200.0
2013-12-27 15:30:00,114.86,115.18,114.85,115.14,310300.0,83.3417,83.5738,83.3344,83.5448,310300.0
2013-12-30 09:30:00,115.36,115.48,114.6,114.73,133900.0,83.7044,83.7915,83.153,83.2473,133900.0
2013-12-30 10:00:00,114.74,114.85,114.39,114.4,119600.0,83.2546,83.3344,83.0006,83.0079,119600.0
2013-12-30 10:30:00,114.4,114.68,114.4,114.63,99600.0,83.0079,83.211,83.0079,83.1748,99600.0
2013-12-30 11:00:00,114.61,115.1,114.61,114.89,141000.0,83.1603,83.5158,83.1603,83.3634,141000.0
2013-12-30 11:30:00,114.86,115.18,114.62,115.01,143700.0,83.3417,83.5738,83.1675,83.4505,143700.0
2013-12-30 12:00:00,115.02,115.21,114.9,115.2,91300.0,83.4577,83.5956,83.3707,83.5884,91300.0
2013-12-30 12:30:00,115.21,115.29,115.2,115.28,84000.0,83.5956,83.6537,83.5884,83.6464,84000.0
2013-12-30 13:00:00,115.28,115.43,115.21,115.29,90800.0,83.6464,83.7552,83.5956,83.6537,90800.0
2013-12-30 13:30:00,115.26,115.36,115.26,115.32,96800.0,83.6319,83.7044,83.6319,83.6754,96800.0
2013-12-30 14:00:00,115.32,115.42,115.3,115.39,103300.0,83.6754,83.748,83.6609,83.7262,103300.0
2013-12-30 14:30:00,115.39,115.42,115.27,115.34,108700.0,83.7262,83.748,83.6391,83.6899,108700.0
2013-12-30 15:00:00,115.36,115.4,115.23,115.23,137000.0,83.7044,83.7335,83.6101,83.6101,137000.0
2013-12-30 15:30:00,115.26,115.52,115.23,115.48,352700.0,83.6319,83.8205,83.6101,83.7915,352700.0
2013-12-31 09:30:00,115.92,116.0,114.6,115.03,133800.0,84.1108,84.1688,83.153,83.465,133800.0
2013-12-31 10:00:00,115.0,115.0,114.65,114.88,100500.0,83.4432,83.4432,83.1893,83.3562,100500.0
2013-12-31 10:30:00,114.87,115.1,114.71,115.09,124100.0,83.3489,83.5158,83.2328,83.5085,124100.0
2013-12-31 11:00:00,115.1,115.16,114.71,114.79,129600.0,83.5158,83.5593,83.2328,83.2909,129600.0
2013-12-31 11:30:00,114.81,114.95,114.74,114.87,79200.0,83.3054,83.407,83.2546,83.3489,79200.0
2013-12-31 12:00:00,114.89,114.9,114.71,114.88,57300.0,83.3634,83.3707,83.2328,83.3562,57300.0
2013-12-31 12:30:00,114.88,114.9,114.67,114.7,76000.0,83.3562,83.3707,83.2038,83.2256,76000.0
2013-12-31 13:00:00,114.72,114.73,114.61,114.69,86200.0,83.2401,83.2473,83.1603,83.2183,86200.0
2013-12-31 13:30:00,114.69,114.71,114.45,114.49,128400.0,83.2183,83.2328,83.0442,83.0732,128400.0
2013-12-31 14:00:00,114.5,114.51,114.26,114.28,94500.0,83.0804,83.0877,82.9063,82.9208,94500.0
2013-12-31 14:30:00,114.28,114.3,113.95,113.97,179800.0,82.9208,82.9353,82.6814,82.6959,179800.0
2013-12-31 15:00:00,113.98,114.0,113.72,113.8,365700.0,82.7031,82.7176,82.5145,82.5725,365700.0
2013-12-31 15:30:00,113.8,114.18,113.67,114.11,553600.0,82.5725,82.8482,82.4782,82.7975,553600.0
2014-01-02 09:30:00,114.35,114.99,114.19,114.2,295000.0,82.9716,83.436,82.8555,82.8628,295000.0
2014-01-02 10:00:00,114.16,114.8,114.08,114.28,262000.0,82.8337,83.2981,82.7757,82.9208,262000.0
2014-01-02 10:30:00,114.26,114.87,114.06,114.82,274300.0,82.9063,83.3489,82.7612,83.3126,274300.0
2014-01-02 11:00:00,114.83,115.47,114.69,115.36,190500.0,83.3199,83.7843,83.2183,83.7044,190500.0
2014-01-02 11:30:00,115.41,115.65,115.34,115.63,137600.0,83.7407,83.9149,83.6899,83.9004,137600.0
2014-01-02 12:00:00,115.6,115.91,115.56,115.82,119000.0,83.8786,84.1035,83.8496,84.0382,119000.0
2014-01-02 12:30:00,115.8,116.15,115.68,116.14,167000.0,84.0237,84.2777,83.9366,84.2704,167000.0
2014-01-02 13:00:00,116.14,116.19,115.59,115.59,119200.0,84.2704,84.3067,83.8713,83.8713,119200.0
2014-01-02 13:30:00,115.59,115.79,115.49,115.77,113700.0,83.8713,84.0165,83.7988,84.0019,113700.0
2014-01-02 14:00:00,115.75,115.8,115.1,115.33,139800.0,83.9874,84.0237,83.5158,83.6827,139800.0
2014-01-02 14:30:00,115.33,115.78,115.32,115.66,129600.0,83.6827,84.0092,83.6754,83.9221,129600.0
2014-01-02 15:00:00,115.66,115.77,115.54,115.55,228300.0,83.9221,84.0019,83.8351,83.8423,228300.0
2014-01-02 15:30:00,115.57,115.87,115.39,115.79,486500.0,83.8568,84.0745,83.7262,84.0165,486500.0
2014-01-03 09:30:00,115.7,117.07,115.01,115.26,244000.0,83.9512,84.9452,83.4505,83.6319,244000.0
2014-01-03 10:00:00,115.26,115.32,115.01,115.16,158100.0,83.6319,83.6754,83.4505,83.5593,158100.0
2014-01-03 10:30:00,115.14,115.24,114.64,114.77,152400.0,83.5448,83.6174,83.182,83.2763,152400.0
2014-01-03 11:00:00,114.81,114.85,114.4,114.44,193100.0,83.3054,83.3344,83.0079,83.0369,193100.0
2014-01-03 11:30:00,114.42,114.59,114.19,114.23,217300.0,83.0224,83.1457,82.8555,82.8845,217300.0
2014-01-03 12:00:00,114.28,114.41,114.21,114.33,187800.0,82.9208,83.0151,82.87,82.9571,187800.0
2014-01-03 12:30:00,114.35,114.37,114.04,114.12,83000.0,82.9716,82.9861,82.7467,82.8047,83000.0
2014-01-03 13:00:00,114.13,114.36,114.13,114.22,100400.0,82.812,82.9789,82.812,82.8773,100400.0
2014-01-03 13:30:00,114.23,114.33,114.22,114.27,83100.0,82.8845,82.9571,82.8773,82.9136,83100.0
2014-01-03 14:00:00,114.26,114.46,114.18,114.39,101800.0,82.9063,83.0514,82.8482,83.0006,101800.0
2014-01-03 14:30:00,114.4,114.77,114.32,114.68,90500.0,83.0079,83.2763,82.9498,83.211,90500.0
2014-01-03 15:00:00,114.66,114.78,114.48,114.69,183200.0,83.1965,83.2836,83.0659,83.2183,183200.0
2014-01-03 15:30:00,114.7,114.81,114.46,114.48,397300.0,83.2256,83.3054,83.0514,83.0659,397300.0
2014-01-06 09:30:00,114.47,114.92,113.8,114.0,237300.0,83.0587,83.3852,82.5725,82.7176,237300.0
2014-01-06 10:00:00,114.0,114.37,113.94,114.11,266200.0,82.7176,82.9861,82.6741,82.7975,266200.0
2014-01-06 10:30:00,114.11,114.18,113.81,113.91,185800.0,82.7975,82.8482,82.5798,82.6523,185800.0
2014-01-06 11:00:00,113.91,114.15,113.87,113.95,266000.0,82.6523,82.8265,82.6233,82.6814,266000.0
2014-01-06 11:30:00,113.94,114.07,113.89,113.97,90500.0,82.6741,82.7684,82.6378,82.6959,90500.0
2014-01-06 12:00:00,113.96,113.96,113.52,113.55,73500.0,82.6886,82.6886,82.3694,82.3911,73500.0
2014-01-06 12:30:00,113.52,113.52,113.14,113.4,120100.0,82.3694,82.3694,82.0936,82.2823,120100.0
2014-01-06 13:00:00,113.38,113.41,113.12,113.38,73500.0,82.2678,82.2895,82.0791,82.2678,73500.0
2014-01-06 13:30:00,113.37,114.23,113.37,114.03,109400.0,82.2605,82.8845,82.2605,82.7394,109400.0
2014-01-06 14:00:00,114.0,114.11,113.88,113.88,72100.0,82.7176,82.7975,82.6306,82.6306,72100.0
2014-01-06 14:30:00,113.87,113.92,113.74,113.75,76500.0,82.6233,82.6596,82.529,82.5362,76500.0
2014-01-06 15:00:00,113.76,113.89,113.6,113.83,87800.0,82.5435,82.6378,82.4274,82.5943,87800.0
2014-01-06 15:30:00,113.82,113.85,113.45,113.48,405300.0,82.587,82.6088,82.3186,82.3403,405300.0
2014-01-07 09:30:00,113.5,115.61,113.27,114.71,319400.0,82.3548,83.8858,82.188,83.2328,319400.0
2014-01-07 10:00:00,114.65,114.95,114.55,114.82,143400.0,83.1893,83.407,83.1167,83.3126,143400.0
2014-01-07 10:30:00,114.82,114.85,114.42,114.74,183300.0,83.3126,83.3344,83.0224,83.2546,183300.0
2014-01-07 11:00:00,114.73,114.86,114.52,114.78,154200.0,83.2473,83.3417,83.095,83.2836,154200.0
2014-01-07 11:30:00,114.81,115.45,114.8,115.36,141500.0,83.3054,83.7698,83.2981,83.7044,141500.0
2014-01-07 12:00:00,115.37,115.95,115.35,115.94,322500.0,83.7117,84.1325,83.6972,84.1253,322500.0
2014-01-07 12:30:00,115.92,116.79,115.92,116.79,200900.0,84.1108,84.742,84.1108,84.742,200900.0
2014-01-07 13:00:00,116.73,116.75,116.44,116.58,198200.0,84.6985,84.713,84.4881,84.5897,198200.0
2014-01-07 13:30:00,116.56,116.76,116.55,116.58,195500.0,84.5752,84.7203,84.5679,84.5897,195500.0
2014-01-07 14:00:00,116.58,116.6,116.21,116.32,125100.0,84.5897,84.6042,84.3212,84.401,125100.0
2014-01-07 14:30:00,116.33,116.46,116.32,116.43,149700.0,84.4083,84.5026,84.401,84.4808,149700.0
2014-01-07 15:00:00,116.43,116.49,116.3,116.38,165200.0,84.4808,84.5244,84.3865,84.4446,165200.0
2014-01-07 15:30:00,116.38,116.5,116.23,116.44,570200.0,84.4446,84.5316,84.3357,84.4881,570200.0
2014-01-08 09:30:00,116.64,116.64,115.35,116.12,282500.0,84.6332,84.6332,83.6972,84.2559,282500.0
2014-01-08 10:00:00,116.07,116.28,115.78,116.28,130400.0,84.2196,84.372,84.0092,84.372,130400.0
2014-01-08 10:30:00,116.29,116.49,116.24,116.34,98400.0,84.3793,84.5244,84.343,84.4155,98400.0
2014-01-08 11:00:00,116.33,116.49,116.21,116.48,148200.0,84.4083,84.5244,84.3212,84.5171,148200.0
2014-01-08 11:30:00,116.47,116.68,116.39,116.57,163500.0,84.5099,84.6622,84.4518,84.5824,163500.0
2014-01-08 12:00:00,116.57,116.62,116.47,116.61,51700.0,84.5824,84.6187,84.5099,84.6114,51700.0
2014-01-08 12:30:00,116.61,116.65,116.51,116.61,68900.0,84.6114,84.6405,84.5389,84.6114,68900.0
2014-01-08 13:00:00,116.62,116.85,116.49,116.7,62000.0,84.6187,84.7856,84.5244,84.6767,62000.0
2014-01-08 13:30:00,116.7,116.85,116.57,116.83,60000.0,84.6767,84.7856,84.5824,84.7711,60000.0
2014-01-08 14:00:00,116.82,116.9,116.46,116.46,132900.0,84.7638,84.8219,84.5026,84.5026,132900.0
2014-01-08 14:30:00,116.46,116.5,116.16,116.28,111900.0,84.5026,84.5316,84.2849,84.372,111900.0
2014-01-08 15:00:00,116.31,116.36,115.78,115.79,112200.0,84.3938,84.43,84.0092,84.0165,112200.0
2014-01-08 15:30:00,115.8,116.02,115.75,115.91,377800.0,84.0237,84.1833,83.9874,84.1035,377800.0
2014-01-09 09:30:00,116.54,117.86,116.22,117.0,230100.0,84.5606,85.5184,84.3285,84.8944,230100.0
2014-01-09 10:00:00,117.03,117.65,116.61,116.7,325800.0,84.9162,85.3661,84.6114,84.6767,325800.0
2014-01-09 10:30:00,116.72,117.1,116.5,116.86,276600.0,84.6913,84.967,84.5316,84.7928,276600.0
2014-01-09 11:00:00,116.84,117.17,116.57,116.99,134000.0,84.7783,85.0178,84.5824,84.8872,134000.0
2014-01-09 11:30:00,116.99,117.25,116.92,117.2,81800.0,84.8872,85.0758,84.8364,85.0395,81800.0
2014-01-09 12:00:00,117.17,117.49,117.15,117.37,89400.0,85.0178,85.25,85.0033,85.1629,89400.0
2014-01-09 12:30:00,117.36,117.82,117.36,117.8,122400.0,85.1556,85.4894,85.1556,85.4749,122400.0
2014-01-09 13:00:00,117.77,118.1,117.74,118.02,149100.0,85.4531,85.6926,85.4314,85.6345,149100.0
2014-01-09 13:30:00,118.0,118.24,117.97,118.22,216500.0,85.62,85.7942,85.5982,85.7796,216500.0
2014-01-09 14:00:00,118.22,118.33,118.12,118.22,144600.0,85.7796,85.8595,85.7071,85.7796,144600.0
2014-01-09 14:30:00,118.2,118.71,118.05,118.59,198400.0,85.7651,86.1352,85.6563,86.0481,198400.0
2014-01-09 15:00:00,118.59,118.8,118.42,118.52,230100.0,86.0481,86.2005,85.9248,85.9973,230100.0
2014-01-09 15:30:00,118.52,118.96,118.21,118.89,578700.0,85.9973,86.3166,85.7724,86.2658,578700.0
2014-01-10 09:30:00,118.96,119.0,117.75,118.36,255400.0,86.3166,86.3456,85.4386,85.8812,255400.0
2014-01-10 10:00:00,118.3,118.35,117.48,118.02,246400.0,85.8377,85.874,85.2427,85.6345,246400.0
2014-01-10 10:30:00,117.99,118.02,117.23,117.35,175300.0,85.6128,85.6345,85.0613,85.1484,175300.0
2014-01-10 11:00:00,117.38,117.5,116.71,116.77,198000.0,85.1701,85.2572,84.684,84.7275,198000.0
2014-01-10 11:30:00,116.75,116.94,116.2,116.85,179300.0,84.713,84.8509,84.3139,84.7856,179300.0
2014-01-10 12:00:00,116.83,117.2,116.67,117.2,80100.0,84.7711,85.0395,84.655,85.0395,80100.0
2014-01-10 12:30:00,117.18,117.6,117.16,117.31,115900.0,85.025,85.3298,85.0105,85.1194,115900.0
2014-01-10 13:00:00,117.35,117.47,117.23,117.46,87500.0,85.1484,85.2355,85.0613,85.2282,87500.0
2014-01-10 13:30:00,117.41,117.64,117.11,117.15,103300.0,85.1919,85.3588,84.9742,85.0033,103300.0
2014-01-10 14:00:00,117.14,117.16,116.99,117.07,133900.0,84.996,85.0105,84.8872,84.9452,133900.0
2014-01-10 14:30:00,117.08,117.3,116.91,117.0,154800.0,84.9525,85.1121,84.8291,84.8944,154800.0
2014-01-10 15:00:00,117.0,117.5,116.98,117.46,229700.0,84.8944,85.2572,84.8799,85.2282,229700.0
2014-01-10 15:30:00,117.45,118.0,117.44,117.99,522600.0,85.2209,85.62,85.2137,85.6128,522600.0
2014-01-13 09:30:00,118.0,118.73,116.69,117.12,205000.0,85.62,86.1497,84.6695,84.9815,205000.0
2014-01-13 10:00:00,117.17,117.87,116.97,117.54,201900.0,85.0178,85.5257,84.8727,85.2862,201900.0
2014-01-13 10:30:00,117.54,117.59,117.15,117.49,123500.0,85.2862,85.3225,85.0033,85.25,123500.0
2014-01-13 11:00:00,117.5,117.78,116.7,116.83,171100.0,85.2572,85.4604,84.6767,84.7711,171100.0
2014-01-13 11:30:00,116.84,117.26,116.72,117.15,130300.0,84.7783,85.0831,84.6913,85.0033,130300.0
2014-01-13 12:00:00,117.15,117.27,116.9,116.93,82200.0,85.0033,85.0903,84.8219,84.8436,82200.0
2014-01-13 12:30:00,116.92,116.96,116.56,116.6,269500.0,84.8364,84.8654,84.5752,84.6042,269500.0
2014-01-13 13:00:00,116.6,116.63,116.02,116.46,300000.0,84.6042,84.626,84.1833,84.5026,300000.0
2014-01-13 13:30:00,116.45,116.68,116.16,116.45,135200.0,84.4953,84.6622,84.2849,84.4953,135200.0
2014-01-13 14:00:00,116.43,116.64,116.31,116.34,138500.0,84.4808,84.6332,84.3938,84.4155,138500.0
2014-01-13 14:30:00,116.37,116.45,116.13,116.42,224100.0,84.4373,84.4953,84.2632,84.4736,224100.0
2014-01-13 15:00:00,116.42,116.46,115.94,116.14,434600.0,84.4736,84.5026,84.1253,84.2704,434600.0
2014-01-13 15:30:00,116.15,116.49,116.06,116.43,552300.0,84.2777,84.5244,84.2124,84.4808,552300.0
2014-01-14 09:30:00,116.9,117.3,116.3,116.57,194700.0,84.8219,85.1121,84.3865,84.5824,194700.0
2014-01-14 10:00:00,116.57,116.74,116.22,116.57,87600.0,84.5824,84.7058,84.3285,84.5824,87600.0
2014-01-14 10:30:00,116.57,116.99,116.49,116.72,73700.0,84.5824,84.8872,84.5244,84.6913,73700.0
2014-01-14 11:00:00,116.75,117.3,116.73,117.1,125800.0,84.713,85.1121,84.6985,84.967,125800.0
2014-01-14 11:30:00,117.18,117.47,117.14,117.29,135300.0,85.025,85.2355,84.996,85.1048,135300.0
2014-01-14 12:00:00,117.35,117.69,117.28,117.51,126900.0,85.1484,85.3951,85.0976,85.2645,126900.0
2014-01-14 12:30:00,117.52,117.94,117.18,117.7,153700.0,85.2717,85.5765,85.025,85.4023,153700.0
2014-01-14 13:00:00,117.72,117.89,117.43,117.44,108100.0,85.4168,85.5402,85.2064,85.2137,108100.0
2014-01-14 13:30:00,117.45,117.8,117.42,117.72,77300.0,85.2209,85.4749,85.1992,85.4168,77300.0
2014-01-14 14:00:00,117.71,117.74,117.45,117.57,108300.0,85.4096,85.4314,85.2209,85.308,108300.0
2014-01-14 14:30:00,117.57,117.74,117.5,117.51,116600.0,85.308,85.4314,85.2572,85.2645,116600.0
2014-01-14 15:00:00,117.52,117.77,117.47,117.75,158600.0,85.2717,85.4531,85.2355,85.4386,158600.0
2014-01-14 15:30:00,117.76,117.82,117.56,117.72,417200.0,85.4459,85.4894,85.3008,85.4168,417200.0
2014-01-15 09:30:00,118.43,118.43,117.41,117.84,292800.0,85.932,85.932,85.1919,85.5039,292800.0
2014-01-15 10:00:00,117.84,118.25,117.66,117.94,176100.0,85.5039,85.8014,85.3733,85.5765,176100.0
2014-01-15 10:30:00,117.95,117.97,117.4,117.89,140700.0,85.5837,85.5982,85.1847,85.5402,140700.0
2014-01-15 11:00:00,117.89,118.63,117.87,118.05,173000.0,85.5402,86.0771,85.5257,85.6563,173000.0
2014-01-15 11:30:00,118.05,118.49,118.03,118.46,104900.0,85.6563,85.9756,85.6418,85.9538,104900.0
2014-01-15 12:00:00,118.48,118.9,118.44,118.61,151900.0,85.9683,86.273,85.9393,86.0626,151900.0
2014-01-15 12:30:00,118.62,118.95,118.4,118.7,161400.0,86.0699,86.3093,85.9103,86.1279,161400.0
2014-01-15 13:00:00,118.66,118.75,118.11,118.23,104800.0,86.0989,86.1642,85.6998,85.7869,104800.0
2014-01-15 13:30:00,118.25,118.38,118.04,118.29,167900.0,85.8014,85.8957,85.649,85.8304,167900.0
2014-01-15 14:00:00,118.28,118.51,118.19,118.35,86200.0,85.8232,85.9901,85.7579,85.874,86200.0
2014-01-15 14:30:00,118.34,118.44,118.22,118.44,111000.0,85.8667,85.9393,85.7796,85.9393,111000.0
2014-01-15 15:00:00,118.44,118.56,118.16,118.41,183200.0,85.9393,86.0263,85.7361,85.9175,183200.0
2014-01-15 15:30:00,118.44,118.61,118.35,118.51,651100.0,85.9393,86.0626,85.874,85.9901,651100.0
2014-01-16 09:30:00,118.89,119.58,118.21,119.07,274400.0,86.2658,86.7665,85.7724,86.3964,274400.0
2014-01-16 10:00:00,119.06,119.69,118.76,119.58,245500.0,86.3891,86.8463,86.1715,86.7665,245500.0
2014-01-16 10:30:00,119.58,119.59,119.14,119.22,183200.0,86.7665,86.7737,86.4472,86.5052,183200.0
2014-01-16 11:00:00,119.22,119.48,119.04,119.35,161800.0,86.5052,86.6939,86.3746,86.5996,161800.0
2014-01-16 11:30:00,119.35,119.4,119.1,119.21,69300.0,86.5996,86.6358,86.4182,86.498,69300.0
2014-01-16 12:00:00,119.19,119.2,118.75,118.89,120800.0,86.4835,86.4907,86.1642,86.2658,120800.0
2014-01-16 12:30:00,118.92,119.08,118.85,118.99,124600.0,86.2876,86.4037,86.2368,86.3384,124600.0
2014-01-16 13:00:00,118.97,119.14,118.92,119.03,79300.0,86.3238,86.4472,86.2876,86.3674,79300.0
2014-01-16 13:30:00,119.06,119.06,118.82,118.92,70100.0,86.3891,86.3891,86.215,86.2876,70100.0
2014-01-16 14:00:00,118.92,119.01,118.65,118.88,75300.0,86.2876,86.3529,86.0917,86.2585,75300.0
2014-01-16 14:30:00,118.84,118.88,118.55,118.68,147100.0,86.2295,86.2585,86.0191,86.1134,147100.0
2014-01-16 15:00:00,118.69,118.84,118.66,118.82,130300.0,86.1207,86.2295,86.0989,86.215,130300.0
2014-01-16 15:30:00,118.82,119.02,118.65,119.02,382000.0,86.215,86.3601,86.0917,86.3601,382000.0
2014-01-17 09:30:00,118.91,119.55,118.72,118.96,1439700.0,86.2803,86.7447,86.1424,86.3166,1439700.0
2014-01-17 10:00:00,118.99,119.16,118.31,118.37,209800.0,86.3384,86.4617,85.8449,85.8885,209800.0
2014-01-17 10:30:00,118.36,119.35,118.36,119.15,187100.0,85.8812,86.5996,85.8812,86.4544,187100.0
2014-01-17 11:00:00,119.14,119.37,119.03,119.21,111800.0,86.4472,86.6141,86.3674,86.498,111800.0
2014-01-17 11:30:00,119.23,119.33,118.94,119.12,100400.0,86.5125,86.5851,86.3021,86.4327,100400.0
2014-01-17 12:00:00,119.09,119.32,118.89,119.24,80300.0,86.4109,86.5778,86.2658,86.5198,80300.0
2014-01-17 12:30:00,119.24,119.25,118.93,119.01,57300.0,86.5198,86.527,86.2948,86.3529,57300.0
2014-01-17 13:00:00,119.01,119.28,119.01,119.18,85700.0,86.3529,86.5488,86.3529,86.4762,85700.0
2014-01-17 13:30:00,119.17,119.25,119.05,119.2,104400.0,86.469,86.527,86.3819,86.4907,104400.0
2014-01-17 14:00:00,119.21,119.33,119.13,119.33,101900.0,86.498,86.5851,86.4399,86.5851,101900.0
2014-01-17 14:30:00,119.34,119.34,119.03,119.1,100100.0,86.5923,86.5923,86.3674,86.4182,100100.0
2014-01-17 15:00:00,119.11,119.25,118.86,119.04,130100.0,86.4254,86.527,86.244,86.3746,130100.0
2014-01-17 15:30:00,119.0,119.29,118.64,119.12,581300.0,86.3456,86.556,86.0844,86.4327,581300.0
2014-01-21 09:30:00,119.96,120.0,118.62,119.38,589300.0,87.0422,87.0712,86.0699,86.6213,589300.0
2014-01-21 10:00:00,119.37,119.51,118.75,119.39,169200.0,86.6141,86.7157,86.1642,86.6286,169200.0
2014-01-21 10:30:00,119.34,119.37,118.97,119.22,134500.0,86.5923,86.6141,86.3238,86.5052,134500.0
2014-01-21 11:00:00,119.2,119.39,118.57,118.95,183600.0,86.4907,86.6286,86.0336,86.3093,183600.0
2014-01-21 11:30:00,118.95,119.2,118.88,119.04,118500.0,86.3093,86.4907,86.2585,86.3746,118500.0
2014-01-21 12:00:00,119.02,119.14,118.77,119.1,59400.0,86.3601,86.4472,86.1787,86.4182,59400.0
2014-01-21 12:30:00,119.12,119.23,119.05,119.09,104200.0,86.4327,86.5125,86.3819,86.4109,104200.0
2014-01-21 13:00:00,119.07,119.3,119.07,119.22,110900.0,86.3964,86.5633,86.3964,86.5052,110900.0
2014-01-21 13:30:00,119.22,119.35,119.16,119.19,92700.0,86.5052,86.5996,86.4617,86.4835,92700.0
2014-01-21 14:00:00,119.21,119.33,119.06,119.15,77100.0,86.498,86.5851,86.3891,86.4544,77100.0
2014-01-21 14:30:00,119.13,119.19,118.88,119.09,138400.0,86.4399,86.4835,86.2585,86.4109,138400.0
2014-01-21 15:00:00,119.09,119.13,118.96,119.0,137700.0,86.4109,86.4399,86.3166,86.3456,137700.0
2014-01-21 15:30:00,119.03,119.25,118.94,119.25,490000.0,86.3674,86.527,86.3021,86.527,490000.0
2014-01-22 09:30:00,119.66,121.02,119.53,120.8,347600.0,86.8245,87.8113,86.7302,87.6517,347600.0
2014-01-22 10:00:00,120.87,122.42,120.85,122.14,421100.0,87.7025,88.8271,87.688,88.624,421100.0
2014-01-22 10:30:00,122.09,123.17,122.09,122.43,491400.0,88.5877,89.3713,88.5877,88.8344,491400.0
2014-01-22 11:00:00,122.48,122.61,122.17,122.52,441400.0,88.8707,88.965,88.6457,88.8997,441400.0
2014-01-22 11:30:00,122.56,123.83,122.51,123.8,386800.0,88.9287,89.8502,88.8924,89.8285,386800.0
2014-01-22 12:00:00,123.79,124.22,123.28,123.33,262500.0,89.8212,90.1332,89.4511,89.4874,262500.0
2014-01-22 12:30:00,123.32,124.17,123.14,123.42,198700.0,89.4802,90.0969,89.3496,89.5527,198700.0
2014-01-22 13:00:00,123.41,124.1,123.36,123.94,196400.0,89.5455,90.0461,89.5092,89.93,196400.0
2014-01-22 13:30:00,123.91,123.94,123.43,123.59,140900.0,89.9083,89.93,89.56,89.6761,140900.0
2014-01-22 14:00:00,123.6,124.17,123.55,124.08,198900.0,89.6833,90.0969,89.6471,90.0316,198900.0
2014-01-22 14:30:00,124.07,124.1,123.66,123.88,184800.0,90.0244,90.0461,89.7269,89.8865,184800.0
2014-01-22 15:00:00,123.86,124.39,123.85,124.03,284600.0,89.872,90.2566,89.8647,89.9953,284600.0
2014-01-22 15:30:00,124.01,124.46,123.96,124.36,625900.0,89.9808,90.3073,89.9446,90.2348,625900.0
2014-01-23 09:30:00,123.09,123.7,121.6,122.05,719200.0,89.3133,89.7559,88.2322,88.5587,719200.0
2014-01-23 10:00:00,122.05,122.39,122.0,122.28,261700.0,88.5587,88.8054,88.5224,88.7256,261700.0
2014-01-23 10:30:00,122.27,123.5,122.03,122.57,274700.0,88.7183,89.6108,88.5442,88.936,274700.0
2014-01-23 11:00:00,122.57,123.19,122.45,123.15,105600.0,88.936,89.3858,88.8489,89.3568,105600.0
2014-01-23 11:30:00,123.17,124.22,123.0,123.92,216900.0,89.3713,90.1332,89.248,89.9155,216900.0
2014-01-23 12:00:00,123.94,123.95,123.0,123.11,118600.0,89.93,89.9373,89.248,89.3278,118600.0
2014-01-23 12:30:00,123.09,123.74,122.96,123.39,131900.0,89.3133,89.7849,89.219,89.531,131900.0
2014-01-23 13:00:00,123.39,123.39,123.02,123.05,71800.0,89.531,89.531,89.2625,89.2843,71800.0
2014-01-23 13:30:00,123.09,123.12,122.61,122.62,137800.0,89.3133,89.3351,88.965,88.9723,137800.0
2014-01-23 14:00:00,122.64,123.21,122.6,123.04,121100.0,88.9868,89.4004,88.9577,89.277,121100.0
2014-01-23 14:30:00,123.02,123.41,122.97,123.32,109300.0,89.2625,89.5455,89.2262,89.4802,109300.0
2014-01-23 15:00:00,123.34,123.37,122.92,123.22,192300.0,89.4947,89.5165,89.1899,89.4076,192300.0
2014-01-23 15:30:00,123.22,123.68,123.13,123.62,342200.0,89.4076,89.7414,89.3423,89.6978,342200.0
2014-01-24 09:30:00,122.61,122.61,121.0,121.88,416100.0,88.965,88.965,87.7968,88.4353,416100.0
2014-01-24 10:00:00,121.87,122.02,121.48,121.74,265400.0,88.4281,88.5369,88.1451,88.3337,265400.0
2014-01-24 10:30:00,121.77,121.83,120.91,121.4,366400.0,88.3555,88.399,87.7315,88.087,366400.0
2014-01-24 11:00:00,121.4,121.63,120.66,120.76,328100.0,88.087,88.2539,87.5501,87.6227,328100.0
2014-01-24 11:30:00,120.84,121.8,120.8,121.8,195200.0,87.6807,88.3773,87.6517,88.3773,195200.0
2014-01-24 12:00:00,121.8,121.83,121.21,121.28,83900.0,88.3773,88.399,87.9492,88.0,83900.0
2014-01-24 12:30:00,121.27,121.48,120.95,121.33,98600.0,87.9927,88.1451,87.7605,88.0362,98600.0
2014-01-24 13:00:00,121.29,121.33,120.85,120.97,198000.0,88.0072,88.0362,87.688,87.775,198000.0
2014-01-24 13:30:00,120.97,121.02,120.21,120.25,202300.0,87.775,87.8113,87.2236,87.2526,202300.0
2014-01-24 14:00:00,120.23,120.37,120.0,120.07,299500.0,87.2381,87.3397,87.0712,87.122,299500.0
2014-01-24 14:30:00,120.06,120.33,119.9,120.1,254600.0,87.1147,87.3106,86.9986,87.1438,254600.0
2014-01-24 15:00:00,120.13,120.28,119.42,119.67,482300.0,87.1655,87.2744,86.6504,86.8318,482300.0
2014-01-24 15:30:00,119.65,119.75,118.99,119.29,820200.0,86.8172,86.8898,86.3384,86.556,820200.0
2014-01-27 09:30:00,119.25,119.74,118.18,118.99,324600.0,86.527,86.8825,85.7506,86.3384,324600.0
2014-01-27 10:00:00,118.92,119.45,117.79,118.07,317000.0,86.2876,86.6721,85.4676,85.6708,317000.0
2014-01-27 10:30:00,118.07,118.81,117.42,118.26,313700.0,85.6708,86.2077,85.1992,85.8087,313700.0
2014-01-27 11:00:00,118.22,118.7,118.0,118.57,196700.0,85.7796,86.1279,85.62,86.0336,196700.0
2014-01-27 11:30:00,118.61,118.83,118.18,118.48,178400.0,86.0626,86.2223,85.7506,85.9683,178400.0
2014-01-27 12:00:00,118.56,118.61,117.9,118.08,285400.0,86.0263,86.0626,85.5475,85.6781,285400.0
2014-01-27 12:30:00,118.07,118.29,117.98,118.12,146500.0,85.6708,85.8304,85.6055,85.7071,146500.0
2014-01-27 13:00:00,118.09,118.95,118.07,118.72,82900.0,85.6853,86.3093,85.6708,86.1424,82900.0
2014-01-27 13:30:00,118.76,119.39,118.48,119.06,123400.0,86.1715,86.6286,85.9683,86.3891,123400.0
2014-01-27 14:00:00,119.09,119.47,118.74,119.02,129700.0,86.4109,86.6866,86.157,86.3601,129700.0
2014-01-27 14:30:00,119.03,119.83,119.01,119.74,126300.0,86.3674,86.9479,86.3529,86.8825,126300.0
2014-01-27 15:00:00,119.73,119.73,119.29,119.4,139500.0,86.8753,86.8753,86.556,86.6358,139500.0
2014-01-27 15:30:00,119.43,119.58,118.5,118.52,489700.0,86.6576,86.7665,85.9828,85.9973,489700.0
2014-01-28 09:30:00,118.39,121.8,118.31,121.67,470900.0,85.903,88.3773,85.8449,88.2829,470900.0
2014-01-28 10:00:00,121.67,121.87,120.64,120.9,246800.0,88.2829,88.4281,87.5356,87.7242,246800.0
2014-01-28 10:30:00,120.96,121.02,120.35,120.58,221400.0,87.7678,87.8113,87.3252,87.492,221400.0
2014-01-28 11:00:00,120.58,120.63,119.87,119.98,337100.0,87.492,87.5283,86.9769,87.0567,337100.0
2014-01-28 11:30:00,119.96,120.34,119.43,119.94,285000.0,87.0422,87.3179,86.6576,87.0277,285000.0
2014-01-28 12:00:00,119.95,120.27,119.81,120.27,111000.0,87.0349,87.2671,86.9333,87.2671,111000.0
2014-01-28 12:30:00,120.24,120.41,119.86,120.01,160700.0,87.2453,87.3687,86.9696,87.0785,160700.0
2014-01-28 13:00:00,120.03,120.3,119.95,120.04,160800.0,87.093,87.2889,87.0349,87.1002,160800.0
2014-01-28 13:30:00,120.07,120.28,119.94,119.98,131400.0,87.122,87.2744,87.0277,87.0567,131400.0
2014-01-28 14:00:00,120.0,120.09,119.72,119.78,183300.0,87.0712,87.1365,86.868,86.9116,183300.0
2014-01-28 14:30:00,119.78,120.45,119.78,120.31,274600.0,86.9116,87.3977,86.9116,87.2961,274600.0
2014-01-28 15:00:00,120.36,120.85,120.33,120.39,233000.0,87.3324,87.688,87.3106,87.3542,233000.0
2014-01-28 15:30:00,120.4,120.99,120.35,120.68,744500.0,87.3614,87.7895,87.3252,87.5646,744500.0
2014-01-29 09:30:00,117.0,120.83,117.0,120.48,687000.0,84.8944,87.6734,84.8944,87.4195,687000.0
2014-01-29 10:00:00,120.48,121.15,120.22,120.89,328500.0,87.4195,87.9056,87.2308,87.717,328500.0
2014-01-29 10:30:00,120.93,121.16,120.51,121.01,263300.0,87.746,87.9129,87.4413,87.8041,263300.0
2014-01-29 11:00:00,121.01,121.14,120.17,120.49,233200.0,87.8041,87.8984,87.1946,87.4267,233200.0
2014-01-29 11:30:00,120.47,120.71,120.18,120.5,255200.0,87.4122,87.5864,87.2018,87.434,255200.0
2014-01-29 12:00:00,120.49,120.71,120.29,120.34,376900.0,87.4267,87.5864,87.2816,87.3179,376900.0
2014-01-29 12:30:00,120.34,120.51,119.82,120.45,187000.0,87.3179,87.4413,86.9406,87.3977,187000.0
2014-01-29 13:00:00,120.5,120.5,119.86,120.14,217000.0,87.434,87.434,86.9696,87.1728,217000.0
2014-01-29 13:30:00,120.14,120.38,119.86,120.33,194900.0,87.1728,87.3469,86.9696,87.3106,194900.0
2014-01-29 14:00:00,120.26,120.71,118.83,119.46,670000.0,87.2599,87.5864,86.2223,86.6794,670000.0
2014-01-29 14:30:00,119.48,120.2,118.5,118.5,655300.0,86.6939,87.2163,85.9828,85.9828,655300.0
2014-01-29 15:00:00,118.6,119.44,118.25,119.08,425600.0,86.0554,86.6649,85.8014,86.4037,425600.0
2014-01-29 15:30:00,119.09,119.57,118.87,119.17,486800.0,86.4109,86.7592,86.2513,86.469,486800.0
2014-01-30 09:30:00,120.07,121.19,119.55,120.25,259800.0,87.122,87.9347,86.7447,87.2526,259800.0
2014-01-30 10:00:00,120.2,120.57,119.95,120.31,201600.0,87.2163,87.4848,87.0349,87.2961,201600.0
2014-01-30 10:30:00,120.29,121.33,120.28,121.16,286400.0,87.2816,88.0362,87.2744,87.9129,286400.0
2014-01-30 11:00:00,121.12,121.53,121.09,121.45,133000.0,87.8839,88.1814,87.8621,88.1233,133000.0
2014-01-30 11:30:00,121.44,121.98,121.35,121.86,128000.0,88.1161,88.5079,88.0508,88.4208,128000.0
2014-01-30 12:00:00,121.89,121.98,121.38,121.47,155600.0,88.4426,88.5079,88.0725,88.1378,155600.0
2014-01-30 12:30:00,121.44,121.91,121.4,121.79,113900.0,88.1161,88.4571,88.087,88.37,113900.0
2014-01-30 13:00:00,121.76,121.97,121.67,121.78,118100.0,88.3482,88.5006,88.2829,88.3628,118100.0
2014-01-30 13:30:00,121.79,121.84,121.57,121.67,90500.0,88.37,88.4063,88.2104,88.2829,90500.0
2014-01-30 14:00:00,121.65,121.93,121.58,121.9,135800.0,88.2684,88.4716,88.2176,88.4498,135800.0
2014-01-30 14:30:00,121.89,121.91,121.45,121.47,118400.0,88.4426,88.4571,88.1233,88.1378,118400.0
2014-01-30 15:00:00,121.48,121.63,121.19,121.19,203700.0,88.1451,88.2539,87.9347,87.9347,203700.0
2014-01-30 15:30:00,121.19,121.21,120.64,120.82,620000.0,87.9347,87.9492,87.5356,87.6662,620000.0
2014-01-31 09:30:00,118.56,119.55,118.1,118.89,379500.0,86.0263,86.7447,85.6926,86.2658,379500.0
2014-01-31 10:00:00,118.91,119.48,118.72,118.83,248000.0,86.2803,86.6939,86.1424,86.2223,248000.0
2014-01-31 10:30:00,118.78,119.74,118.75,119.58,203100.0,86.186,86.8825,86.1642,86.7665,203100.0
2014-01-31 11:00:00,119.64,119.88,119.32,119.59,110600.0,86.81,86.9841,86.5778,86.7737,110600.0
2014-01-31 11:30:00,119.59,119.84,119.54,119.8,218300.0,86.7737,86.9551,86.7374,86.9261,218300.0
2014-01-31 12:00:00,119.79,119.96,119.67,119.92,112100.0,86.9188,87.0422,86.8318,87.0132,112100.0
2014-01-31 12:30:00,119.96,120.11,119.81,119.97,346800.0,87.0422,87.151,86.9333,87.0494,346800.0
2014-01-31 13:00:00,119.97,120.01,119.46,119.57,152100.0,87.0494,87.0785,86.6794,86.7592,152100.0
2014-01-31 13:30:00,119.6,119.96,119.55,119.96,80800.0,86.781,87.0422,86.7447,87.0422,80800.0
2014-01-31 14:00:00,119.97,120.06,119.8,119.88,120000.0,87.0494,87.1147,86.9261,86.9841,120000.0
2014-01-31 14:30:00,119.89,120.21,119.81,119.89,114600.0,86.9914,87.2236,86.9333,86.9914,114600.0
2014-01-31 15:00:00,119.91,119.91,119.33,119.62,279700.0,87.0059,87.0059,86.5851,86.7955,279700.0
2014-01-31 15:30:00,119.58,119.73,118.95,118.95,735200.0,86.7665,86.8753,86.3093,86.3093,735200.0
2014-02-03 09:30:00,119.68,120.5,118.27,118.39,395400.0,86.839,87.434,85.8159,85.903,395400.0
2014-02-03 10:00:00,118.37,118.43,117.52,117.84,424200.0,85.8885,85.932,85.2717,85.5039,424200.0
2014-02-03 10:30:00,117.81,118.71,117.74,118.48,230700.0,85.4822,86.1352,85.4314,85.9683,230700.0
2014-02-03 11:00:00,118.44,118.62,118.14,118.24,210500.0,85.9393,86.0699,85.7216,85.7942,210500.0
2014-02-03 11:30:00,118.16,118.37,117.65,117.73,257300.0,85.7361,85.8885,85.3661,85.4241,257300.0
2014-02-03 12:00:00,117.74,118.34,117.65,118.19,203700.0,85.4314,85.8667,85.3661,85.7579,203700.0
2014-02-03 12:30:00,118.2,118.38,117.9,118.0,125400.0,85.7651,85.8957,85.5475,85.62,125400.0
2014-02-03 13:00:00,117.99,118.03,117.27,117.44,349600.0,85.6128,85.6418,85.0903,85.2137,349600.0
2014-02-03 13:30:00,117.42,117.58,117.09,117.49,171000.0,85.1992,85.3153,84.9597,85.25,171000.0
2014-02-03 14:00:00,117.39,117.61,117.1,117.56,144600.0,85.1774,85.337,84.967,85.3008,144600.0
2014-02-03 14:30:00,117.58,117.64,117.09,117.1,287300.0,85.3153,85.3588,84.9597,84.967,287300.0
2014-02-03 15:00:00,117.11,117.56,117.09,117.29,262700.0,84.9742,85.3008,84.9597,85.1048,262700.0
2014-02-03 15:30:00,117.29,117.39,116.47,116.79,710500.0,85.1048,85.1774,84.5099,84.742,710500.0
2014-02-04 09:30:00,117.69,117.73,116.39,116.81,439200.0,85.3951,85.4241,84.4518,84.7566,439200.0
2014-02-04 10:00:00,116.83,117.1,116.03,116.09,591900.0,84.7711,84.967,84.1906,84.2341,591900.0
2014-02-04 10:30:00,116.05,116.51,115.83,116.03,236300.0,84.2051,84.5389,84.0455,84.1906,236300.0
2014-02-04 11:00:00,116.03,116.39,115.93,116.17,270400.0,84.1906,84.4518,84.118,84.2922,270400.0
2014-02-04 11:30:00,116.19,116.32,116.07,116.16,259200.0,84.3067,84.401,84.2196,84.2849,259200.0
2014-02-04 12:00:00,116.18,116.23,115.73,116.0,237300.0,84.2994,84.3357,83.9729,84.1688,237300.0
2014-02-04 12:30:00,116.03,116.14,115.92,116.06,147800.0,84.1906,84.2704,84.1108,84.2124,147800.0
2014-02-04 13:00:00,116.07,116.42,116.02,116.28,375300.0,84.2196,84.4736,84.1833,84.372,375300.0
2014-02-04 13:30:00,116.31,116.33,115.91,116.01,216700.0,84.3938,84.4083,84.1035,84.1761,216700.0
2014-02-04 14:00:00,115.99,116.19,115.86,116.06,526400.0,84.1616,84.3067,84.0672,84.2124,526400.0
2014-02-04 14:30:00,116.03,116.27,115.95,116.11,127200.0,84.1906,84.3647,84.1325,84.2486,127200.0
2014-02-04 15:00:00,116.12,116.31,115.98,116.08,235000.0,84.2559,84.3938,84.1543,84.2269,235000.0
2014-02-04 15:30:00,116.07,116.34,115.71,115.79,679900.0,84.2196,84.4155,83.9584,84.0165,679900.0
2014-02-05 09:30:00,115.4,116.94,115.05,115.15,401600.0,83.7335,84.8509,83.4795,83.5521,401600.0
2014-02-05 10:00:00,115.23,116.32,114.65,115.24,439300.0,83.6101,84.401,83.1893,83.6174,439300.0
2014-02-05 10:30:00,115.25,115.48,114.57,114.98,192000.0,83.6246,83.7915,83.1312,83.4287,192000.0
2014-02-05 11:00:00,114.98,115.67,114.94,115.67,227100.0,83.4287,83.9294,83.3997,83.9294,227100.0
2014-02-05 11:30:00,115.7,116.24,115.63,116.13,458000.0,83.9512,84.343,83.9004,84.2632,458000.0
2014-02-05 12:00:00,116.13,116.31,115.45,115.45,120600.0,84.2632,84.3938,83.7698,83.7698,120600.0
2014-02-05 12:30:00,115.44,115.77,115.43,115.61,116500.0,83.7625,84.0019,83.7552,83.8858,116500.0
2014-02-05 13:00:00,115.61,115.9,115.45,115.69,87800.0,83.8858,84.0963,83.7698,83.9439,87800.0
2014-02-05 13:30:00,115.7,115.91,115.6,115.67,136400.0,83.9512,84.1035,83.8786,83.9294,136400.0
2014-02-05 14:00:00,115.64,115.75,115.38,115.53,157900.0,83.9076,83.9874,83.719,83.8278,157900.0
2014-02-05 14:30:00,115.53,115.7,114.94,114.98,173700.0,83.8278,83.9512,83.3997,83.4287,173700.0
2014-02-05 15:00:00,114.99,115.35,114.93,115.32,214300.0,83.436,83.6972,83.3924,83.6754,214300.0
2014-02-05 15:30:00,115.32,115.44,115.03,115.04,430800.0,83.6754,83.7625,83.465,83.4723,430800.0
2014-02-06 09:30:00,115.62,116.16,115.08,116.15,145200.0,83.8931,84.2849,83.5013,84.2777,145200.0
2014-02-06 10:00:00,116.12,116.5,116.05,116.25,141100.0,84.2559,84.5316,84.2051,84.3502,141100.0
2014-02-06 10:30:00,116.26,116.42,116.07,116.42,142400.0,84.3575,84.4736,84.2196,84.4736,142400.0
2014-02-06 11:00:00,116.44,116.66,116.23,116.36,215500.0,84.4881,84.6477,84.3357,84.43,215500.0
2014-02-06 11:30:00,116.34,116.7,115.94,115.96,247900.0,84.4155,84.6767,84.1253,84.1398,247900.0
2014-02-06 12:00:00,115.97,116.52,115.97,116.3,83400.0,84.1471,84.5461,84.1471,84.3865,83400.0
2014-02-06 12:30:00,116.3,116.48,116.16,116.2,88100.0,84.3865,84.5171,84.2849,84.3139,88100.0
2014-02-06 13:00:00,116.14,116.33,116.05,116.09,137000.0,84.2704,84.4083,84.2051,84.2341,137000.0
2014-02-06 13:30:00,116.1,116.38,116.09,116.19,115100.0,84.2414,84.4446,84.2341,84.3067,115100.0
2014-02-06 14:00:00,116.19,116.82,116.19,116.66,153900.0,84.3067,84.7638,84.3067,84.6477,153900.0
2014-02-06 14:30:00,116.65,116.75,116.33,116.49,105400.0,84.6405,84.713,84.4083,84.5244,105400.0
2014-02-06 15:00:00,116.51,116.62,116.34,116.45,153200.0,84.5389,84.6187,84.4155,84.4953,153200.0
2014-02-06 15:30:00,116.45,116.54,115.99,116.07,374400.0,84.4953,84.5606,84.1616,84.2196,374400.0
2014-02-07 09:30:00,116.44,116.91,115.81,116.13,274400.0,84.4881,84.8291,84.031,84.2632,274400.0
2014-02-07 10:00:00,116.2,116.72,116.17,116.41,240200.0,84.3139,84.6913,84.2922,84.4663,240200.0
2014-02-07 10:30:00,116.45,117.12,116.33,117.03,130600.0,84.4953,84.9815,84.4083,84.9162,130600.0
2014-02-07 11:00:00,117.03,117.67,116.93,117.61,154200.0,84.9162,85.3806,84.8436,85.337,154200.0
2014-02-07 11:30:00,117.62,118.08,117.58,118.06,166000.0,85.3443,85.6781,85.3153,85.6636,166000.0
2014-02-07 12:00:00,118.06,118.3,117.88,118.0,167900.0,85.6636,85.8377,85.5329,85.62,167900.0
2014-02-07 12:30:00,118.0,118.1,117.78,118.1,139500.0,85.62,85.6926,85.4604,85.6926,139500.0
2014-02-07 13:00:00,118.09,118.41,118.01,118.01,88800.0,85.6853,85.9175,85.6273,85.6273,88800.0
2014-02-07 13:30:00,118.02,118.69,117.93,118.62,121300.0,85.6345,86.1207,85.5692,86.0699,121300.0
2014-02-07 14:00:00,118.64,118.9,118.46,118.68,114000.0,86.0844,86.273,85.9538,86.1134,114000.0
2014-02-07 14:30:00,118.7,118.8,118.41,118.5,80400.0,86.1279,86.2005,85.9175,85.9828,80400.0
2014-02-07 15:00:00,118.5,118.73,118.28,118.62,145100.0,85.9828,86.1497,85.8232,86.0699,145100.0
2014-02-07 15:30:00,118.6,119.04,118.56,118.9,431100.0,86.0554,86.3746,86.0263,86.273,431100.0
2014-02-10 09:30:00,118.62,119.97,117.9,119.64,237100.0,86.0699,87.0494,85.5475,86.81,237100.0
2014-02-10 10:00:00,119.64,119.92,119.23,119.87,196800.0,86.81,87.0132,86.5125,86.9769,196800.0
2014-02-10 10:30:00,119.85,119.87,119.04,119.21,404400.0,86.9624,86.9769,86.3746,86.498,404400.0
2014-02-10 11:00:00,119.19,119.49,119.02,119.48,268600.0,86.4835,86.7011,86.3601,86.6939,268600.0
2014-02-10 11:30:00,119.5,119.57,119.32,119.46,188800.0,86.7084,86.7592,86.5778,86.6794,188800.0
2014-02-10 12:00:00,119.44,119.63,119.35,119.37,203600.0,86.6649,86.8027,86.5996,86.6141,203600.0
2014-02-10 12:30:00,119.38,119.46,119.2,119.4,90200.0,86.6213,86.6794,86.4907,86.6358,90200.0
2014-02-10 13:00:00,119.39,119.6,119.18,119.58,167600.0,86.6286,86.781,86.4762,86.7665,167600.0
2014-02-10 13:30:00,119.58,119.65,119.44,119.48,78900.0,86.7665,86.8172,86.6649,86.6939,78900.0
2014-02-10 14:00:00,119.46,119.65,119.3,119.64,128600.0,86.6794,86.8172,86.5633,86.81,128600.0
2014-02-10 14:30:00,119.65,119.87,119.6,119.83,100400.0,86.8172,86.9769,86.781,86.9479,100400.0
2014-02-10 15:00:00,119.83,119.98,119.75,119.87,122400.0,86.9479,87.0567,86.8898,86.9769,122400.0
2014-02-10 15:30:00,119.86,120.36,119.83,120.32,371800.0,86.9696,87.3324,86.9479,87.3034,371800.0
2014-02-11 09:30:00,120.0,120.53,118.85,119.92,271600.0,87.5093,87.8958,86.6707,87.4509,271600.0
2014-02-11 10:00:00,119.99,120.49,119.66,119.82,166200.0,87.502,87.8666,87.2613,87.378,166200.0
2014-02-11 10:30:00,119.9,120.01,119.37,119.61,217200.0,87.4364,87.5166,87.0499,87.2249,217200.0
2014-02-11 11:00:00,119.61,120.36,119.41,120.22,111500.0,87.2249,87.7718,87.079,87.6697,111500.0
2014-02-11 11:30:00,120.23,120.44,120.09,120.33,70500.0,87.677,87.8302,87.5749,87.7499,70500.0
2014-02-11 12:00:00,120.36,120.37,119.97,120.2,52000.0,87.7718,87.7791,87.4874,87.6551,52000.0
2014-02-11 12:30:00,120.19,120.5,120.19,120.47,56200.0,87.6478,87.8739,87.6478,87.852,56200.0
2014-02-11 13:00:00,120.43,120.97,120.43,120.95,142100.0,87.8229,88.2167,87.8229,88.2021,142100.0
2014-02-11 13:30:00,120.95,121.01,120.47,120.49,66000.0,88.2021,88.2458,87.852,87.8666,66000.0
2014-02-11 14:00:00,120.49,120.66,120.38,120.54,67400.0,87.8666,87.9906,87.7864,87.9031,67400.0
2014-02-11 14:30:00,120.53,120.81,120.5,120.79,70800.0,87.8958,88.1,87.8739,88.0854,70800.0
2014-02-11 15:00:00,120.79,121.05,120.74,120.98,154500.0,88.0854,88.275,88.0489,88.2239,154500.0
2014-02-11 15:30:00,120.98,121.25,120.9,121.24,454900.0,88.2239,88.4208,88.1656,88.4135,454900.0
2014-02-12 09:30:00,120.93,121.85,120.87,121.78,160000.0,88.1875,88.8584,88.1437,88.8073,160000.0
2014-02-12 10:00:00,121.77,121.94,121.4,121.66,159900.0,88.8,88.924,88.5302,88.7198,159900.0
2014-02-12 10:30:00,121.57,121.7,121.3,121.55,86800.0,88.6542,88.749,88.4573,88.6396,86800.0
2014-02-12 11:00:00,121.53,121.88,121.15,121.23,66200.0,88.625,88.8803,88.3479,88.4063,66200.0
2014-02-12 11:30:00,121.19,121.96,121.14,121.95,186400.0,88.3771,88.9386,88.3406,88.9313,186400.0
2014-02-12 12:00:00,121.93,122.04,121.67,121.95,97200.0,88.9167,88.9969,88.7271,88.9313,97200.0
2014-02-12 12:30:00,121.98,122.2,121.75,122.18,108700.0,88.9532,89.1136,88.7855,89.099,108700.0
2014-02-12 13:00:00,122.17,122.5,122.13,122.44,90400.0,89.0917,89.3324,89.0626,89.2886,90400.0
2014-02-12 13:30:00,122.45,122.54,122.3,122.33,83000.0,89.2959,89.3616,89.1865,89.2084,83000.0
2014-02-12 14:00:00,122.33,122.43,121.82,121.83,72900.0,89.2084,89.2813,88.8365,88.8438,72900.0
2014-02-12 14:30:00,121.81,121.82,121.47,121.66,66500.0,88.8292,88.8365,88.5813,88.7198,66500.0
2014-02-12 15:00:00,121.66,121.85,121.56,121.77,139200.0,88.7198,88.8584,88.6469,88.8,139200.0
2014-02-12 15:30:00,121.77,122.21,121.73,122.21,361700.0,88.8,89.1209,88.7709,89.1209,361700.0
2014-02-13 09:30:00,121.65,122.5,121.22,122.34,116300.0,88.7125,89.3324,88.399,89.2157,116300.0
2014-02-13 10:00:00,122.27,123.32,122.26,122.86,149900.0,89.1647,89.9304,89.1574,89.5949,149900.0
2014-02-13 10:30:00,122.85,123.29,122.64,123.11,104600.0,89.5876,89.9085,89.4345,89.7772,104600.0
2014-02-13 11:00:00,123.15,123.5,123.13,123.28,129300.0,89.8064,90.0616,89.7918,89.9012,129300.0
2014-02-13 11:30:00,123.27,123.49,123.22,123.36,114900.0,89.8939,90.0543,89.8575,89.9595,114900.0
2014-02-13 12:00:00,123.37,123.44,123.02,123.36,67700.0,89.9668,90.0179,89.7116,89.9595,67700.0
2014-02-13 12:30:00,123.35,123.52,123.26,123.34,78800.0,89.9523,90.0762,89.8866,89.945,78800.0
2014-02-13 13:00:00,123.35,123.67,123.35,123.6,117800.0,89.9523,90.1856,89.9523,90.1346,117800.0
2014-02-13 13:30:00,123.59,123.72,123.39,123.65,198000.0,90.1273,90.2221,89.9814,90.171,198000.0
2014-02-13 14:00:00,123.67,123.71,123.34,123.44,81400.0,90.1856,90.2148,89.945,90.0179,81400.0
2014-02-13 14:30:00,123.44,123.74,123.35,123.68,94300.0,90.0179,90.2367,89.9523,90.1929,94300.0
2014-02-13 15:00:00,123.66,123.8,123.47,123.8,162600.0,90.1783,90.2804,90.0398,90.2804,162600.0
2014-02-13 15:30:00,123.8,124.16,123.7,124.12,496900.0,90.2804,90.5429,90.2075,90.5138,496900.0
2014-02-14 09:30:00,123.54,123.75,122.52,123.2,322100.0,90.0908,90.244,89.347,89.8429,322100.0
2014-02-14 10:00:00,123.23,123.83,122.82,123.55,162300.0,89.8647,90.3023,89.5658,90.0981,162300.0
2014-02-14 10:30:00,123.6,123.86,123.31,123.38,82400.0,90.1346,90.3242,89.9231,89.9741,82400.0
2014-02-14 11:00:00,123.34,123.43,123.14,123.37,130100.0,89.945,90.0106,89.7991,89.9668,130100.0
2014-02-14 11:30:00,123.35,123.77,123.35,123.74,108800.0,89.9523,90.2585,89.9523,90.2367,108800.0
2014-02-14 12:00:00,123.73,123.85,123.54,123.75,105900.0,90.2294,90.3169,90.0908,90.244,105900.0
2014-02-14 12:30:00,123.77,123.87,123.69,123.82,90700.0,90.2585,90.3315,90.2002,90.295,90700.0
2014-02-14 13:00:00,123.8,124.07,123.79,123.98,94400.0,90.2804,90.4773,90.2731,90.4117,94400.0
2014-02-14 13:30:00,123.96,124.28,123.96,124.17,168900.0,90.3971,90.6305,90.3971,90.5502,168900.0
2014-02-14 14:00:00,124.18,124.2,124.04,124.09,106700.0,90.5575,90.5721,90.4554,90.4919,106700.0
2014-02-14 14:30:00,124.11,124.3,124.04,124.26,114600.0,90.5065,90.645,90.4554,90.6159,114600.0
2014-02-14 15:00:00,124.27,124.28,124.08,124.08,149500.0,90.6232,90.6305,90.4846,90.4846,149500.0
2014-02-14 15:30:00,124.08,124.12,123.7,123.84,448000.0,90.4846,90.5138,90.2075,90.3096,448000.0
2014-02-18 09:30:00,124.84,126.32,124.7,124.97,397800.0,91.0388,92.1181,90.9367,91.1336,397800.0
2014-02-18 10:00:00,124.91,125.34,124.66,124.74,171000.0,91.0899,91.4034,90.9076,90.9659,171000.0
2014-02-18 10:30:00,124.77,125.31,124.57,125.06,125100.0,90.9878,91.3816,90.8419,91.1993,125100.0
2014-02-18 11:00:00,125.09,125.28,124.65,124.95,93000.0,91.2211,91.3597,90.9003,91.119,93000.0
2014-02-18 11:30:00,124.97,125.27,124.88,124.97,187700.0,91.1336,91.3524,91.068,91.1336,187700.0
2014-02-18 12:00:00,124.97,125.33,124.71,124.87,102400.0,91.1336,91.3962,90.944,91.0607,102400.0
2014-02-18 12:30:00,124.89,125.42,124.86,125.21,142100.0,91.0753,91.4618,91.0534,91.3086,142100.0
2014-02-18 13:00:00,125.26,125.3,125.1,125.17,88800.0,91.3451,91.3743,91.2284,91.2795,88800.0
2014-02-18 13:30:00,125.14,125.2,124.97,124.99,103500.0,91.2576,91.3014,91.1336,91.1482,103500.0
2014-02-18 14:00:00,124.99,125.05,124.91,125.0,99000.0,91.1482,91.192,91.0899,91.1555,99000.0
2014-02-18 14:30:00,125.01,125.1,124.89,124.9,94000.0,91.1628,91.2284,91.0753,91.0826,94000.0
2014-02-18 15:00:00,124.89,125.03,124.87,124.96,125500.0,91.0753,91.1774,91.0607,91.1263,125500.0
2014-02-18 15:30:00,124.95,125.1,124.79,124.96,492700.0,91.119,91.2284,91.0024,91.1263,492700.0
2014-02-19 09:30:00,124.85,124.9,123.13,124.26,299400.0,91.0461,91.0826,89.7918,90.6159,299400.0
2014-02-19 10:00:00,124.27,124.44,123.5,123.99,215400.0,90.6232,90.7471,90.0616,90.419,215400.0
2014-02-19 10:30:00,124.02,124.16,123.63,123.99,187700.0,90.4408,90.5429,90.1564,90.419,187700.0
2014-02-19 11:00:00,123.97,124.26,123.86,124.21,124500.0,90.4044,90.6159,90.3242,90.5794,124500.0
2014-02-19 11:30:00,124.21,124.55,124.07,124.11,75300.0,90.5794,90.8273,90.4773,90.5065,75300.0
2014-02-19 12:00:00,124.07,124.25,123.66,123.93,154200.0,90.4773,90.6086,90.1783,90.3752,154200.0
2014-02-19 12:30:00,123.93,124.14,123.91,124.02,111900.0,90.3752,90.5284,90.3606,90.4408,111900.0
2014-02-19 13:00:00,124.0,124.29,123.83,123.89,179100.0,90.4263,90.6377,90.3023,90.346,179100.0
2014-02-19 13:30:00,123.9,123.94,123.7,123.8,91100.0,90.3533,90.3825,90.2075,90.2804,91100.0
2014-02-19 14:00:00,123.82,123.98,123.4,123.7,111200.0,90.295,90.4117,89.9887,90.2075,111200.0
2014-02-19 14:30:00,123.7,123.79,123.42,123.52,112500.0,90.2075,90.2731,90.0033,90.0762,112500.0
2014-02-19 15:00:00,123.54,123.65,123.2,123.23,143400.0,90.0908,90.171,89.8429,89.8647,143400.0
2014-02-19 15:30:00,123.23,123.46,123.15,123.39,392500.0,89.8647,90.0325,89.8064,89.9814,392500.0
2014-02-20 09:30:00,123.28,123.88,122.9,123.15,356200.0,89.9012,90.3388,89.6241,89.8064,356200.0
2014-02-20 10:00:00,123.15,123.76,122.94,123.67,183900.0,89.8064,90.2512,89.6533,90.1856,183900.0
2014-02-20 10:30:00,123.68,124.31,123.67,123.93,142300.0,90.1929,90.6523,90.1856,90.3752,142300.0
2014-02-20 11:00:00,123.95,124.07,123.58,123.78,186200.0,90.3898,90.4773,90.12,90.2658,186200.0
2014-02-20 11:30:00,123.81,123.82,123.33,123.45,145900.0,90.2877,90.295,89.9377,90.0252,145900.0
2014-02-20 12:00:00,123.45,124.08,123.41,123.95,267000.0,90.0252,90.4846,89.996,90.3898,267000.0
2014-02-20 12:30:00,123.93,124.12,123.7,123.75,135200.0,90.3752,90.5138,90.2075,90.244,135200.0
2014-02-20 13:00:00,123.75,123.87,123.66,123.69,85300.0,90.244,90.3315,90.1783,90.2002,85300.0
2014-02-20 13:30:00,123.7,123.81,123.61,123.75,113200.0,90.2075,90.2877,90.1419,90.244,113200.0
2014-02-20 14:00:00,123.75,123.87,123.51,123.61,113500.0,90.244,90.3315,90.0689,90.1419,113500.0
2014-02-20 14:30:00,123.6,123.65,123.44,123.51,132800.0,90.1346,90.171,90.0179,90.0689,132800.0
2014-02-20 15:00:00,123.52,123.59,123.32,123.38,184600.0,90.0762,90.1273,89.9304,89.9741,184600.0
2014-02-20 15:30:00,123.39,123.67,123.21,123.49,461000.0,89.9814,90.1856,89.8502,90.0543,461000.0
2014-02-21 09:30:00,123.75,125.06,123.26,125.01,683200.0,90.244,91.1993,89.8866,91.1628,683200.0
2014-02-21 10:00:00,124.98,125.3,124.83,125.06,452100.0,91.1409,91.3743,91.0315,91.1993,452100.0
2014-02-21 10:30:00,125.07,125.5,125.02,125.43,200200.0,91.2066,91.5201,91.1701,91.4691,200200.0
2014-02-21 11:00:00,125.46,125.47,124.92,125.1,195500.0,91.491,91.4983,91.0972,91.2284,195500.0
2014-02-21 11:30:00,125.11,125.13,124.84,124.95,92100.0,91.2357,91.2503,91.0388,91.119,92100.0
2014-02-21 12:00:00,124.95,124.99,124.83,124.92,73900.0,91.119,91.1482,91.0315,91.0972,73900.0
2014-02-21 12:30:00,124.92,124.94,124.58,124.76,86000.0,91.0972,91.1118,90.8492,90.9805,86000.0
2014-02-21 13:00:00,124.76,124.84,124.56,124.59,72100.0,90.9805,91.0388,90.8346,90.8565,72100.0
2014-02-21 13:30:00,124.59,124.6,124.33,124.33,61900.0,90.8565,90.8638,90.6669,90.6669,61900.0
2014-02-21 14:00:00,124.37,124.39,124.1,124.11,96700.0,90.6961,90.7107,90.4992,90.5065,96700.0
2014-02-21 14:30:00,124.11,124.34,123.97,124.28,82400.0,90.5065,90.6742,90.4044,90.6305,82400.0
2014-02-21 15:00:00,124.28,124.51,124.2,124.46,79100.0,90.6305,90.7982,90.5721,90.7617,79100.0
2014-02-21 15:30:00,124.46,124.52,123.69,123.86,338500.0,90.7617,90.8055,90.2002,90.3242,338500.0
2014-02-24 09:30:00,125.07,126.13,124.2,125.96,265200.0,91.2066,91.9796,90.5721,91.8556,265200.0
2014-02-24 10:00:00,125.97,126.09,125.72,125.99,129200.0,91.8629,91.9504,91.6806,91.8775,129200.0
2014-02-24 10:30:00,126.01,126.34,125.82,126.15,132900.0,91.892,92.1327,91.7535,91.9941,132900.0
2014-02-24 11:00:00,126.17,126.22,125.78,125.89,137200.0,92.0087,92.0452,91.7243,91.8045,137200.0
2014-02-24 11:30:00,125.87,126.4,125.81,126.25,96600.0,91.7899,92.1764,91.7462,92.0671,96600.0
2014-02-24 12:00:00,126.28,126.59,126.23,126.45,78000.0,92.0889,92.315,92.0525,92.2129,78000.0
2014-02-24 12:30:00,126.44,126.56,126.31,126.33,82300.0,92.2056,92.2931,92.1108,92.1254,82300.0
2014-02-24 13:00:00,126.32,126.35,126.15,126.18,57300.0,92.1181,92.14,91.9941,92.016,57300.0
2014-02-24 13:30:00,126.17,126.23,125.81,125.94,71300.0,92.0087,92.0525,91.7462,91.841,71300.0
2014-02-24 14:00:00,125.93,126.16,125.87,125.91,85100.0,91.8337,92.0014,91.7899,91.8191,85100.0
2014-02-24 14:30:00,125.93,126.09,125.81,125.81,88500.0,91.8337,91.9504,91.7462,91.7462,88500.0
2014-02-24 15:00:00,125.8,125.8,125.39,125.4,102200.0,91.7389,91.7389,91.4399,91.4472,102200.0
2014-02-24 15:30:00,125.41,126.26,125.36,126.24,605600.0,91.4545,92.0744,91.418,92.0598,605600.0
2014-02-25 09:30:00,125.34,126.22,124.72,124.73,248100.0,91.4034,92.0452,90.9513,90.9586,248100.0
2014-02-25 10:00:00,124.71,125.23,124.35,124.95,118700.0,90.944,91.3232,90.6815,91.119,118700.0
2014-02-25 10:30:00,124.85,125.24,124.81,125.17,292900.0,91.0461,91.3305,91.017,91.2795,292900.0
2014-02-25 11:00:00,125.18,125.69,125.03,125.69,113500.0,91.2868,91.6587,91.1774,91.6587,113500.0
2014-02-25 11:30:00,125.72,125.78,125.11,125.16,79300.0,91.6806,91.7243,91.2357,91.2722,79300.0
2014-02-25 12:00:00,125.19,125.21,124.64,124.66,84800.0,91.2941,91.3086,90.893,90.9076,84800.0
2014-02-25 12:30:00,124.67,124.91,124.62,124.73,83700.0,90.9149,91.0899,90.8784,90.9586,83700.0
2014-02-25 13:00:00,124.75,124.84,124.65,124.65,54900.0,90.9732,91.0388,90.9003,90.9003,54900.0
2014-02-25 13:30:00,124.65,124.74,124.51,124.51,114900.0,90.9003,90.9659,90.7982,90.7982,114900.0
2014-02-25 14:00:00,124.52,124.59,124.25,124.46,71200.0,90.8055,90.8565,90.6086,90.7617,71200.0
2014-02-25 14:30:00,124.45,124.5,124.27,124.36,77200.0,90.7544,90.7909,90.6232,90.6888,77200.0
2014-02-25 15:00:00,124.37,124.37,124.02,124.08,140600.0,90.6961,90.6961,90.4408,90.4846,140600.0
2014-02-25 15:30:00,124.07,124.39,124.05,124.36,436100.0,90.4773,90.7107,90.4627,90.6888,436100.0
2014-02-26 09:30:00,123.9,124.23,122.61,123.16,234400.0,90.3533,90.594,89.4126,89.8137,234400.0
2014-02-26 10:00:00,123.16,123.61,123.16,123.52,194400.0,89.8137,90.1419,89.8137,90.0762,194400.0
2014-02-26 10:30:00,123.54,123.95,123.51,123.54,191200.0,90.0908,90.3898,90.0689,90.0908,191200.0
2014-02-26 11:00:00,123.54,123.7,123.44,123.64,166100.0,90.0908,90.2075,90.0179,90.1637,166100.0
2014-02-26 11:30:00,123.65,123.7,123.15,123.24,75400.0,90.171,90.2075,89.8064,89.872,75400.0
2014-02-26 12:00:00,123.25,123.57,123.22,123.4,76900.0,89.8793,90.1127,89.8575,89.9887,76900.0
2014-02-26 12:30:00,123.41,123.56,123.08,123.08,110000.0,89.996,90.1054,89.7554,89.7554,110000.0
2014-02-26 13:00:00,123.09,123.09,122.78,122.92,94200.0,89.7627,89.7627,89.5366,89.6387,94200.0
2014-02-26 13:30:00,122.93,122.96,122.56,122.65,69200.0,89.646,89.6678,89.3762,89.4418,69200.0
2014-02-26 14:00:00,122.63,122.67,122.17,122.21,245400.0,89.4272,89.4564,89.0917,89.1209,245400.0
2014-02-26 14:30:00,122.2,122.27,121.91,122.14,383400.0,89.1136,89.1647,88.9021,89.0699,383400.0
2014-02-26 15:00:00,122.14,122.15,121.86,121.95,320100.0,89.0699,89.0772,88.8657,88.9313,320100.0
2014-02-26 15:30:00,121.95,122.18,121.74,121.93,659900.0,88.9313,89.099,88.7782,88.9167,659900.0
2014-02-27 09:30:00,121.99,122.85,121.77,122.65,290000.0,88.9605,89.5876,88.8,89.4418,290000.0
2014-02-27 10:00:00,122.71,122.83,122.5,122.63,172200.0,89.4855,89.573,89.3324,89.4272,172200.0
2014-02-27 10:30:00,122.67,123.17,122.64,123.05,110500.0,89.4564,89.821,89.4345,89.7335,110500.0
2014-02-27 11:00:00,123.07,123.9,123.06,123.7,139700.0,89.7481,90.3533,89.7408,90.2075,139700.0
2014-02-27 11:30:00,123.7,123.74,123.32,123.36,83100.0,90.2075,90.2367,89.9304,89.9595,83100.0
2014-02-27 12:00:00,123.36,123.37,123.02,123.08,102100.0,89.9595,89.9668,89.7116,89.7554,102100.0
2014-02-27 12:30:00,123.09,123.12,122.77,122.81,68600.0,89.7627,89.7845,89.5293,89.5585,68600.0
2014-02-27 13:00:00,122.8,123.47,122.63,123.47,180500.0,89.5512,90.0398,89.4272,90.0398,180500.0
2014-02-27 13:30:00,123.47,123.75,123.29,123.37,98700.0,90.0398,90.244,89.9085,89.9668,98700.0
2014-02-27 14:00:00,123.34,123.44,122.96,122.96,111900.0,89.945,90.0179,89.6678,89.6678,111900.0
2014-02-27 14:30:00,122.98,123.14,122.85,123.06,69200.0,89.6824,89.7991,89.5876,89.7408,69200.0
2014-02-27 15:00:00,123.03,123.26,122.99,123.06,104300.0,89.7189,89.8866,89.6897,89.7408,104300.0
2014-02-27 15:30:00,123.06,123.13,122.79,123.06,370400.0,89.7408,89.7918,89.5439,89.7408,370400.0
2014-02-28 09:30:00,124.26,124.8,123.2,124.79,314400.0,90.6159,91.0097,89.8429,91.0024,314400.0
2014-02-28 10:00:00,124.8,125.76,124.73,125.74,211000.0,91.0097,91.7097,90.9586,91.6951,211000.0
2014-02-28 10:30:00,125.71,125.9,125.45,125.75,150900.0,91.6733,91.8118,91.4837,91.7024,150900.0
2014-02-28 11:00:00,125.74,126.26,125.5,126.14,665500.0,91.6951,92.0744,91.5201,91.9868,665500.0
2014-02-28 11:30:00,126.11,126.4,125.81,126.38,170000.0,91.965,92.1764,91.7462,92.1619,170000.0
2014-02-28 12:00:00,126.37,126.95,126.31,126.82,260500.0,92.1546,92.5775,92.1108,92.4827,260500.0
2014-02-28 12:30:00,126.82,126.86,126.55,126.7,127100.0,92.4827,92.5119,92.2858,92.3952,127100.0
2014-02-28 13:00:00,126.71,126.71,126.34,126.36,82600.0,92.4025,92.4025,92.1327,92.1473,82600.0
2014-02-28 13:30:00,126.35,126.5,126.1,126.25,179200.0,92.14,92.2494,91.9577,92.0671,179200.0
2014-02-28 14:00:00,126.25,126.28,125.26,125.55,249000.0,92.0671,92.0889,91.3451,91.5566,249000.0
2014-02-28 14:30:00,125.55,125.56,123.4,123.84,281100.0,91.5566,91.5639,89.9887,90.3096,281100.0
2014-02-28 15:00:00,123.84,124.14,123.17,124.08,312400.0,90.3096,90.5284,89.821,90.4846,312400.0
2014-02-28 15:30:00,124.08,124.29,123.75,124.02,613900.0,90.4846,90.6377,90.244,90.4408,613900.0
2014-03-03 09:30:00,122.89,124.1,122.52,123.91,221500.0,89.6168,90.4992,89.347,90.3606,221500.0
2014-03-03 10:00:00,123.92,124.18,123.0,123.6,149000.0,90.3679,90.5575,89.697,90.1346,149000.0
2014-03-03 10:30:00,123.59,123.66,123.24,123.59,87900.0,90.1273,90.1783,89.872,90.1273,87900.0
2014-03-03 11:00:00,123.64,123.64,122.99,123.02,187900.0,90.1637,90.1637,89.6897,89.7116,187900.0
2014-03-03 11:30:00,123.03,123.19,122.98,123.0,176700.0,89.7189,89.8356,89.6824,89.697,176700.0
2014-03-03 12:00:00,123.0,123.51,122.75,122.94,221500.0,89.697,90.0689,89.5147,89.6533,221500.0
2014-03-03 12:30:00,122.97,123.18,122.77,123.03,88100.0,89.6751,89.8283,89.5293,89.7189,88100.0
2014-03-03 13:00:00,123.05,123.44,123.02,123.33,64200.0,89.7335,90.0179,89.7116,89.9377,64200.0
2014-03-03 13:30:00,123.32,123.49,123.13,123.47,65600.0,89.9304,90.0543,89.7918,90.0398,65600.0
2014-03-03 14:00:00,123.44,123.7,123.4,123.43,93900.0,90.0179,90.2075,89.9887,90.0106,93900.0
2014-03-03 14:30:00,123.44,123.92,123.34,123.67,72600.0,90.0179,90.3679,89.945,90.1856,72600.0
2014-03-03 15:00:00,123.66,123.7,123.04,123.16,233300.0,90.1783,90.2075,89.7262,89.8137,233300.0
2014-03-03 15:30:00,123.17,123.73,123.13,123.69,338100.0,89.821,90.2294,89.7918,90.2002,338100.0
2014-03-04 09:30:00,125.32,125.81,124.69,125.23,221100.0,91.3889,91.7462,90.9294,91.3232,221100.0
2014-03-04 10:00:00,125.23,125.31,124.51,124.69,205400.0,91.3232,91.3816,90.7982,90.9294,205400.0
2014-03-04 10:30:00,124.69,125.3,124.69,125.16,112600.0,90.9294,91.3743,90.9294,91.2722,112600.0
2014-03-04 11:00:00,125.14,125.35,125.09,125.35,96500.0,91.2576,91.4107,91.2211,91.4107,96500.0
2014-03-04 11:30:00,125.34,125.36,125.06,125.12,84900.0,91.4034,91.418,91.1993,91.243,84900.0
2014-03-04 12:00:00,125.07,125.61,125.03,125.56,66900.0,91.2066,91.6003,91.1774,91.5639,66900.0
2014-03-04 12:30:00,125.54,125.72,125.42,125.57,77200.0,91.5493,91.6806,91.4618,91.5712,77200.0
2014-03-04 13:00:00,125.58,125.61,125.41,125.6,68100.0,91.5785,91.6003,91.4545,91.5931,68100.0
2014-03-04 13:30:00,125.55,125.79,125.5,125.57,80800.0,91.5566,91.7316,91.5201,91.5712,80800.0
2014-03-04 14:00:00,125.55,125.61,125.32,125.61,77800.0,91.5566,91.6003,91.3889,91.6003,77800.0
2014-03-04 14:30:00,125.64,125.91,125.57,125.8,95100.0,91.6222,91.8191,91.5712,91.7389,95100.0
2014-03-04 15:00:00,125.81,126.06,125.71,126.02,150900.0,91.7462,91.9285,91.6733,91.8993,150900.0
2014-03-04 15:30:00,126.02,126.06,125.71,126.0,433900.0,91.8993,91.9285,91.6733,91.8848,433900.0
2014-03-05 09:30:00,126.05,126.39,125.59,125.86,329400.0,91.9212,92.1692,91.5858,91.7827,329400.0
2014-03-05 10:00:00,125.79,126.18,125.39,126.07,154300.0,91.7316,92.016,91.4399,91.9358,154300.0
2014-03-05 10:30:00,126.12,126.78,126.1,126.68,202500.0,91.9723,92.4536,91.9577,92.3806,202500.0
2014-03-05 11:00:00,126.71,127.15,126.61,126.68,187700.0,92.4025,92.7234,92.3296,92.3806,187700.0
2014-03-05 11:30:00,126.68,126.96,126.67,126.89,103500.0,92.3806,92.5848,92.3733,92.5338,103500.0
2014-03-05 12:00:00,126.9,127.03,126.85,126.96,78800.0,92.5411,92.6359,92.5046,92.5848,78800.0
2014-03-05 12:30:00,127.0,127.05,126.85,126.93,75300.0,92.614,92.6505,92.5046,92.5629,75300.0
2014-03-05 13:00:00,126.92,126.92,126.72,126.83,44400.0,92.5557,92.5557,92.4098,92.49,44400.0
2014-03-05 13:30:00,126.81,126.82,126.57,126.68,66600.0,92.4754,92.4827,92.3004,92.3806,66600.0
2014-03-05 14:00:00,126.68,126.84,126.45,126.62,84600.0,92.3806,92.4973,92.2129,92.3369,84600.0
2014-03-05 14:30:00,126.58,126.6,126.32,126.32,92000.0,92.3077,92.3223,92.1181,92.1181,92000.0
2014-03-05 15:00:00,126.33,126.37,126.05,126.08,189400.0,92.1254,92.1546,91.9212,91.9431,189400.0
2014-03-05 15:30:00,126.07,126.22,125.89,126.19,256800.0,91.9358,92.0452,91.8045,92.0233,256800.0
2014-03-06 09:30:00,126.69,127.42,126.37,127.34,389400.0,92.3879,92.9203,92.1546,92.8619,389400.0
2014-03-06 10:00:00,127.31,127.31,126.29,126.37,156400.0,92.8401,92.8401,92.0962,92.1546,156400.0
2014-03-06 10:30:00,126.44,126.81,126.32,126.67,135900.0,92.2056,92.4754,92.1181,92.3733,135900.0
2014-03-06 11:00:00,126.69,126.82,126.49,126.67,162400.0,92.3879,92.4827,92.2421,92.3733,162400.0
2014-03-06 11:30:00,126.71,126.89,126.49,126.79,137600.0,92.4025,92.5338,92.2421,92.4609,137600.0
2014-03-06 12:00:00,126.77,126.99,126.71,126.94,82400.0,92.4463,92.6067,92.4025,92.5702,82400.0
2014-03-06 12:30:00,126.9,126.94,126.49,126.6,139600.0,92.5411,92.5702,92.2421,92.3223,139600.0
2014-03-06 13:00:00,126.6,126.67,125.15,125.17,159100.0,92.3223,92.3733,91.2649,91.2795,159100.0
2014-03-06 13:30:00,125.16,125.5,124.23,124.23,186600.0,91.2722,91.5201,90.594,90.594,186600.0
2014-03-06 14:00:00,124.21,125.04,124.12,124.6,150100.0,90.5794,91.1847,90.5138,90.8638,150100.0
2014-03-06 14:30:00,124.62,124.82,124.46,124.69,107700.0,90.8784,91.0242,90.7617,90.9294,107700.0
2014-03-06 15:00:00,124.71,124.73,124.15,124.4,167600.0,90.944,90.9586,90.5356,90.718,167600.0
2014-03-06 15:30:00,124.42,125.25,124.12,124.19,505300.0,90.7325,91.3378,90.5138,90.5648,505300.0
2014-03-07 09:30:00,125.33,125.9,123.1,123.54,562700.0,91.3962,91.8118,89.7699,90.0908,562700.0
2014-03-07 10:00:00,123.54,124.6,123.15,124.21,368700.0,90.0908,90.8638,89.8064,90.5794,368700.0
2014-03-07 10:30:00,124.21,124.31,123.69,124.01,124700.0,90.5794,90.6523,90.2002,90.4336,124700.0
2014-03-07 11:00:00,124.02,124.02,123.24,123.58,135600.0,90.4408,90.4408,89.872,90.12,135600.0
2014-03-07 11:30:00,123.62,124.19,123.5,124.15,128100.0,90.1492,90.5648,90.0616,90.5356,128100.0
2014-03-07 12:00:00,124.16,124.17,123.92,124.12,115500.0,90.5429,90.5502,90.3679,90.5138,115500.0
2014-03-07 12:30:00,124.11,124.16,123.63,123.68,524600.0,90.5065,90.5429,90.1564,90.1929,524600.0
2014-03-07 13:00:00,123.63,123.67,120.26,122.67,1967100.0,90.1564,90.1856,87.6989,89.4564,1967100.0
2014-03-07 13:30:00,122.65,122.73,121.94,122.56,345000.0,89.4418,89.5001,88.924,89.3762,345000.0
2014-03-07 14:00:00,122.59,122.75,121.44,121.49,325000.0,89.398,89.5147,88.5594,88.5959,325000.0
2014-03-07 14:30:00,121.49,121.57,120.53,121.51,539000.0,88.5959,88.6542,87.8958,88.6104,539000.0
2014-03-07 15:00:00,121.52,121.95,121.5,121.72,404500.0,88.6177,88.9313,88.6032,88.7636,404500.0
2014-03-07 15:30:00,121.72,122.33,121.3,122.25,811400.0,88.7636,89.2084,88.4573,89.1501,811400.0
2014-03-10 09:30:00,122.35,123.3,122.25,123.18,370800.0,89.223,89.9158,89.1501,89.8283,370800.0
2014-03-10 10:00:00,123.15,123.58,122.78,123.51,315600.0,89.8064,90.12,89.5366,90.0689,315600.0
2014-03-10 10:30:00,123.52,123.66,122.62,123.62,278500.0,90.0762,90.1783,89.4199,90.1492,278500.0
2014-03-10 11:00:00,123.62,126.1,123.6,125.96,466900.0,90.1492,91.9577,90.1346,91.8556,466900.0
2014-03-10 11:30:00,125.9,126.05,125.01,125.52,185000.0,91.8118,91.9212,91.1628,91.5347,185000.0
2014-03-10 12:00:00,125.5,125.68,125.1,125.14,129600.0,91.5201,91.6514,91.2284,91.2576,129600.0
2014-03-10 12:30:00,125.14,125.5,125.01,125.38,93600.0,91.2576,91.5201,91.1628,91.4326,93600.0
2014-03-10 13:00:00,125.41,125.45,125.1,125.15,84500.0,91.4545,91.4837,91.2284,91.2649,84500.0
2014-03-10 13:30:00,125.14,125.21,125.08,125.13,132500.0,91.2576,91.3086,91.2138,91.2503,132500.0
2014-03-10 14:00:00,125.11,125.34,124.84,125.21,147500.0,91.2357,91.4034,91.0388,91.3086,147500.0
2014-03-10 14:30:00,125.22,125.63,125.19,125.4,176300.0,91.3159,91.6149,91.2941,91.4472,176300.0
2014-03-10 15:00:00,125.39,125.39,125.0,125.28,126900.0,91.4399,91.4399,91.1555,91.3597,126900.0
2014-03-10 15:30:00,125.24,125.59,125.24,125.4,583000.0,91.3305,91.5858,91.3305,91.4472,583000.0
2014-03-11 09:30:00,125.39,125.47,124.61,125.31,177800.0,91.4399,91.4983,90.8711,91.3816,177800.0
2014-03-11 10:00:00,125.31,125.44,124.88,125.37,204300.0,91.3816,91.4764,91.068,91.4253,204300.0
2014-03-11 10:30:00,125.38,125.6,125.08,125.37,160000.0,91.4326,91.5931,91.2138,91.4253,160000.0
2014-03-11 11:00:00,125.39,125.6,125.24,125.5,182600.0,91.4399,91.5931,91.3305,91.5201,182600.0
2014-03-11 11:30:00,125.5,125.53,124.95,124.98,152500.0,91.5201,91.542,91.119,91.1409,152500.0
2014-03-11 12:00:00,124.96,124.96,124.01,124.39,142100.0,91.1263,91.1263,90.4336,90.7107,142100.0
2014-03-11 12:30:00,124.39,124.81,124.37,124.47,142800.0,90.7107,91.017,90.6961,90.769,142800.0
2014-03-11 13:00:00,124.45,124.78,124.26,124.4,105100.0,90.7544,90.9951,90.6159,90.718,105100.0
2014-03-11 13:30:00,124.39,124.85,124.34,124.73,96200.0,90.7107,91.0461,90.6742,90.9586,96200.0
2014-03-11 14:00:00,124.7,124.73,123.82,124.14,106100.0,90.9367,90.9586,90.295,90.5284,106100.0
2014-03-11 14:30:00,124.11,124.35,123.74,124.1,146500.0,90.5065,90.6815,90.2367,90.4992,146500.0
2014-03-11 15:00:00,124.04,124.28,123.9,124.2,187300.0,90.4554,90.6305,90.3533,90.5721,187300.0
2014-03-11 15:30:00,124.22,124.36,124.08,124.27,451400.0,90.5867,90.6888,90.4846,90.6232,451400.0
2014-03-12 09:30:00,122.98,125.0,122.98,124.74,240400.0,89.6824,91.1555,89.6824,90.9659,240400.0
2014-03-12 10:00:00,124.74,125.55,124.71,125.31,171200.0,90.9659,91.5566,90.944,91.3816,171200.0
2014-03-12 10:30:00,125.27,125.49,124.88,125.32,132300.0,91.3524,91.5128,91.068,91.3889,132300.0
2014-03-12 11:00:00,125.31,125.64,125.08,125.33,202400.0,91.3816,91.6222,91.2138,91.3962,202400.0
2014-03-12 11:30:00,125.35,125.74,125.04,125.5,156800.0,91.4107,91.6951,91.1847,91.5201,156800.0
2014-03-12 12:00:00,125.48,125.71,125.48,125.6,150600.0,91.5055,91.6733,91.5055,91.5931,150600.0
2014-03-12 12:30:00,125.6,125.88,125.47,125.86,170400.0,91.5931,91.7972,91.4983,91.7827,170400.0
2014-03-12 13:00:00,125.78,125.79,125.49,125.75,195100.0,91.7243,91.7316,91.5128,91.7024,195100.0
2014-03-12 13:30:00,125.74,125.83,125.55,125.74,65300.0,91.6951,91.7608,91.5566,91.6951,65300.0
2014-03-12 14:00:00,125.75,125.96,125.62,125.77,140700.0,91.7024,91.8556,91.6076,91.717,140700.0
2014-03-12 14:30:00,125.78,125.86,125.61,125.68,102600.0,91.7243,91.7827,91.6003,91.6514,102600.0
2014-03-12 15:00:00,125.67,125.7,125.38,125.46,137000.0,91.6441,91.666,91.4326,91.491,137000.0
2014-03-12 15:30:00,125.46,126.0,125.37,125.98,429800.0,91.491,91.8848,91.4253,91.8702,429800.0
2014-03-13 09:30:00,126.17,126.35,125.09,125.82,135100.0,92.0087,92.14,91.2211,91.7535,135100.0
2014-03-13 10:00:00,125.82,126.24,125.66,126.2,126600.0,91.7535,92.0598,91.6368,92.0306,126600.0
2014-03-13 10:30:00,126.19,126.35,125.64,125.71,121000.0,92.0233,92.14,91.6222,91.6733,121000.0
2014-03-13 11:00:00,125.71,126.04,125.3,125.36,111300.0,91.6733,91.9139,91.3743,91.418,111300.0
2014-03-13 11:30:00,125.35,125.62,125.02,125.18,92900.0,91.4107,91.6076,91.1701,91.2868,92900.0
2014-03-13 12:00:00,125.21,125.34,124.96,125.07,111700.0,91.3086,91.4034,91.1263,91.2066,111700.0
2014-03-13 12:30:00,125.06,125.24,124.82,125.0,143100.0,91.1993,91.3305,91.0242,91.1555,143100.0
2014-03-13 13:00:00,124.97,124.98,124.1,124.92,205500.0,91.1336,91.1409,90.4992,91.0972,205500.0
2014-03-13 13:30:00,124.92,124.93,124.14,124.3,107300.0,91.0972,91.1045,90.5284,90.645,107300.0
2014-03-13 14:00:00,124.29,124.36,123.82,124.12,114700.0,90.6377,90.6888,90.295,90.5138,114700.0
2014-03-13 14:30:00,124.12,124.59,123.82,124.08,125000.0,90.5138,90.8565,90.295,90.4846,125000.0
2014-03-13 15:00:00,124.14,124.25,123.31,123.72,238000.0,90.5284,90.6086,89.9231,90.2221,238000.0
2014-03-13 15:30:00,123.74,124.2,123.58,123.94,349700.0,90.2367,90.5721,90.12,90.3825,349700.0
2014-03-14 09:30:00,123.36,124.26,122.5,123.09,241500.0,89.9595,90.6159,89.3324,89.7627,241500.0
2014-03-14 10:00:00,123.12,124.91,123.12,124.74,166300.0,89.7845,91.0899,89.7845,90.9659,166300.0
2014-03-14 10:30:00,124.72,124.8,123.3,123.4,95500.0,90.9513,91.0097,89.9158,89.9887,95500.0
2014-03-14 11:00:00,123.41,123.51,122.96,123.16,89000.0,89.996,90.0689,89.6678,89.8137,89000.0
2014-03-14 11:30:00,123.19,124.31,123.12,124.2,110900.0,89.8356,90.6523,89.7845,90.5721,110900.0
2014-03-14 12:00:00,124.23,124.28,123.77,123.95,62100.0,90.594,90.6305,90.2585,90.3898,62100.0
2014-03-14 12:30:00,123.92,124.29,123.56,124.29,74800.0,90.3679,90.6377,90.1054,90.6377,74800.0
2014-03-14 13:00:00,124.29,124.43,123.55,123.82,56300.0,90.6377,90.7398,90.0981,90.295,56300.0
2014-03-14 13:30:00,123.79,123.82,123.23,123.5,57500.0,90.2731,90.295,89.8647,90.0616,57500.0
2014-03-14 14:00:00,123.46,123.55,123.19,123.27,42700.0,90.0325,90.0981,89.8356,89.8939,42700.0
2014-03-14 14:30:00,123.25,123.28,122.77,122.77,60900.0,89.8793,89.9012,89.5293,89.5293,60900.0
2014-03-14 15:00:00,122.77,123.03,122.63,122.85,162100.0,89.5293,89.7189,89.4272,89.5876,162100.0
2014-03-14 15:30:00,122.85,123.1,122.36,122.54,475600.0,89.5876,89.7699,89.2303,89.3616,475600.0
2014-03-17 09:30:00,123.22,124.33,122.55,124.21,253200.0,89.8575,90.6669,89.3689,90.5794,253200.0
2014-03-17 10:00:00,124.24,125.25,124.21,125.1,172100.0,90.6013,91.3378,90.5794,91.2284,172100.0
2014-03-17 10:30:00,125.19,125.31,124.58,124.96,186900.0,91.2941,91.3816,90.8492,91.1263,186900.0
2014-03-17 11:00:00,124.92,125.16,124.45,124.6,179100.0,91.0972,91.2722,90.7544,90.8638,179100.0
2014-03-17 11:30:00,124.59,125.01,124.58,124.91,162200.0,90.8565,91.1628,90.8492,91.0899,162200.0
2014-03-17 12:00:00,124.97,124.97,124.53,124.75,121200.0,91.1336,91.1336,90.8128,90.9732,121200.0
2014-03-17 12:30:00,124.74,124.85,124.23,124.23,93400.0,90.9659,91.0461,90.594,90.594,93400.0
2014-03-17 13:00:00,124.27,124.42,123.89,124.03,93100.0,90.6232,90.7325,90.346,90.4481,93100.0
2014-03-17 13:30:00,124.04,124.24,123.95,124.03,88600.0,90.4554,90.6013,90.3898,90.4481,88600.0
2014-03-17 14:00:00,124.04,124.34,123.93,124.17,87200.0,90.4554,90.6742,90.3752,90.5502,87200.0
2014-03-17 14:30:00,124.11,124.14,123.82,123.92,49300.0,90.5065,90.5284,90.295,90.3679,49300.0
2014-03-17 15:00:00,123.91,124.05,123.71,123.87,106900.0,90.3606,90.4627,90.2148,90.3315,106900.0
2014-03-17 15:30:00,123.87,123.96,123.59,123.85,385800.0,90.3315,90.3971,90.1273,90.3169,385800.0
2014-03-18 09:30:00,124.71,126.17,124.31,126.14,235800.0,90.944,92.0087,90.6523,91.9868,235800.0
2014-03-18 10:00:00,126.09,126.82,125.67,126.76,308200.0,91.9504,92.4827,91.6441,92.439,308200.0
2014-03-18 10:30:00,126.78,126.95,126.36,126.43,279000.0,92.4536,92.5775,92.1473,92.1983,279000.0
2014-03-18 11:00:00,126.39,126.77,126.29,126.77,98000.0,92.1692,92.4463,92.0962,92.4463,98000.0
2014-03-18 11:30:00,126.74,126.85,126.22,126.62,92200.0,92.4244,92.5046,92.0452,92.3369,92200.0
2014-03-18 12:00:00,126.58,126.68,126.14,126.21,93400.0,92.3077,92.3806,91.9868,92.0379,93400.0
2014-03-18 12:30:00,126.19,126.44,126.04,126.44,100200.0,92.0233,92.2056,91.9139,92.2056,100200.0
2014-03-18 13:00:00,126.45,126.5,125.91,126.28,141200.0,92.2129,92.2494,91.8191,92.0889,141200.0
2014-03-18 13:30:00,126.28,126.81,126.23,126.67,139200.0,92.0889,92.4754,92.0525,92.3733,139200.0
2014-03-18 14:00:00,126.65,126.99,126.65,126.98,104600.0,92.3588,92.6067,92.3588,92.5994,104600.0
2014-03-18 14:30:00,126.99,127.1,126.8,127.06,160500.0,92.6067,92.6869,92.4681,92.6577,160500.0
2014-03-18 15:00:00,127.07,127.48,126.97,127.23,287700.0,92.665,92.964,92.5921,92.7817,287700.0
2014-03-18 15:30:00,127.24,127.47,127.12,127.46,559700.0,92.789,92.9567,92.7015,92.9494,559700.0
2014-03-19 09:30:00,127.99,127.99,126.19,127.79,359000.0,93.3359,93.3359,92.0233,93.1901,359000.0
2014-03-19 10:00:00,127.78,127.78,127.18,127.56,167900.0,93.1828,93.1828,92.7453,93.0224,167900.0
2014-03-19 10:30:00,127.55,127.55,127.01,127.36,143900.0,93.0151,93.0151,92.6213,92.8765,143900.0
2014-03-19 11:00:00,127.35,127.6,127.26,127.27,72800.0,92.8692,93.0515,92.8036,92.8109,72800.0
2014-03-19 11:30:00,127.28,127.45,127.21,127.34,66500.0,92.8182,92.9422,92.7671,92.8619,66500.0
2014-03-19 12:00:00,127.34,127.63,127.31,127.42,66800.0,92.8619,93.0734,92.8401,92.9203,66800.0
2014-03-19 12:30:00,127.4,127.56,127.2,127.55,102400.0,92.9057,93.0224,92.7598,93.0151,102400.0
2014-03-19 13:00:00,127.55,127.55,127.4,127.51,78000.0,93.0151,93.0151,92.9057,92.9859,78000.0
2014-03-19 13:30:00,127.48,127.68,127.48,127.66,128400.0,92.964,93.1099,92.964,93.0953,128400.0
2014-03-19 14:00:00,127.61,127.62,126.82,127.14,293900.0,93.0588,93.0661,92.4827,92.7161,293900.0
2014-03-19 14:30:00,127.18,127.32,126.89,127.01,131500.0,92.7453,92.8474,92.5338,92.6213,131500.0
2014-03-19 15:00:00,127.02,127.11,125.72,126.29,214300.0,92.6286,92.6942,91.6806,92.0962,214300.0
2014-03-19 15:30:00,126.27,126.76,126.18,126.57,267700.0,92.0816,92.439,92.016,92.3004,267700.0
2014-03-20 09:30:00,126.09,126.37,125.24,125.99,273000.0,91.9504,92.1546,91.3305,91.8775,273000.0
2014-03-20 10:00:00,125.96,126.56,125.87,126.47,134800.0,91.8556,92.2931,91.7899,92.2275,134800.0
2014-03-20 10:30:00,126.5,126.65,126.25,126.3,141500.0,92.2494,92.3588,92.0671,92.1035,141500.0
2014-03-20 11:00:00,126.3,126.33,125.96,126.12,117100.0,92.1035,92.1254,91.8556,91.9723,117100.0
2014-03-20 11:30:00,126.17,126.23,125.88,125.93,90700.0,92.0087,92.0525,91.7972,91.8337,90700.0
2014-03-20 12:00:00,125.95,126.56,125.84,126.56,104800.0,91.8483,92.2931,91.7681,92.2931,104800.0
2014-03-20 12:30:00,126.55,126.57,126.33,126.49,77800.0,92.2858,92.3004,92.1254,92.2421,77800.0
2014-03-20 13:00:00,126.5,126.62,126.36,126.36,80400.0,92.2494,92.3369,92.1473,92.1473,80400.0
2014-03-20 13:30:00,126.38,126.6,126.35,126.5,67700.0,92.1619,92.3223,92.14,92.2494,67700.0
2014-03-20 14:00:00,126.52,126.78,126.47,126.61,101700.0,92.264,92.4536,92.2275,92.3296,101700.0
2014-03-20 14:30:00,126.63,126.63,126.42,126.51,102700.0,92.3442,92.3442,92.191,92.2567,102700.0
2014-03-20 15:00:00,126.51,126.66,126.48,126.59,175300.0,92.2567,92.3661,92.2348,92.315,175300.0
2014-03-20 15:30:00,126.58,127.1,126.56,127.06,433300.0,92.3077,92.6869,92.2931,92.6577,433300.0
2014-03-21 09:30:00,127.05,128.96,124.0,125.21,1970400.0,92.6505,94.0433,90.4263,91.3086,1970400.0
2014-03-21 10:00:00,125.23,125.87,124.0,124.12,477300.0,91.3232,91.7899,90.4263,90.5138,477300.0
2014-03-21 10:30:00,124.03,124.91,123.11,124.44,372800.0,90.4481,91.0899,89.7772,90.7471,372800.0
2014-03-21 11:00:00,124.5,124.65,123.79,124.6,223600.0,90.7909,90.9003,90.2731,90.8638,223600.0
2014-03-21 11:30:00,124.6,124.95,124.28,124.47,148100.0,90.8638,91.119,90.6305,90.769,148100.0
2014-03-21 12:00:00,124.49,124.99,124.32,124.74,101100.0,90.7836,91.1482,90.6596,90.9659,101100.0
2014-03-21 12:30:00,124.79,124.79,124.33,124.39,131400.0,91.0024,91.0024,90.6669,90.7107,131400.0
2014-03-21 13:00:00,124.43,124.47,123.67,123.69,119000.0,90.7398,90.769,90.1856,90.2002,119000.0
2014-03-21 13:30:00,123.68,124.06,123.49,123.69,120200.0,90.1929,90.47,90.0543,90.2002,120200.0
2014-03-21 14:00:00,123.69,123.88,123.1,123.16,195300.0,90.2002,90.3388,89.7699,89.8137,195300.0
2014-03-21 14:30:00,123.13,123.54,122.87,123.26,253800.0,89.7918,90.0908,89.6022,89.8866,253800.0
2014-03-21 15:00:00,123.29,123.34,122.47,123.31,269900.0,89.9085,89.945,89.3105,89.9231,269900.0
2014-03-21 15:30:00,123.34,123.34,122.62,122.94,534100.0,89.945,89.945,89.4199,89.6533,534100.0
2014-03-24 09:30:00,123.27,123.5,120.18,121.21,362900.0,89.8939,90.0616,87.6406,88.3917,362900.0
2014-03-24 10:00:00,121.27,121.52,120.51,121.32,222100.0,88.4354,88.6177,87.8812,88.4719,222100.0
2014-03-24 10:30:00,121.25,121.27,119.9,119.95,265000.0,88.4208,88.4354,87.4364,87.4728,265000.0
2014-03-24 11:00:00,119.92,120.0,118.56,119.45,686600.0,87.4509,87.5093,86.4592,87.1082,686600.0
2014-03-24 11:30:00,119.45,120.11,119.0,119.68,205600.0,87.1082,87.5895,86.78,87.2759,205600.0
2014-03-24 12:00:00,119.68,120.75,119.64,119.73,176400.0,87.2759,88.0562,87.2468,87.3124,176400.0
2014-03-24 12:30:00,119.81,119.97,119.2,119.55,112200.0,87.3707,87.4874,86.9259,87.1811,112200.0
2014-03-24 13:00:00,119.54,119.74,119.27,119.51,99500.0,87.1738,87.3197,86.9769,87.152,99500.0
2014-03-24 13:30:00,119.55,120.19,119.53,120.04,151100.0,87.1811,87.6478,87.1665,87.5385,151100.0
2014-03-24 14:00:00,120.05,120.93,120.0,120.92,204000.0,87.5457,88.1875,87.5093,88.1802,204000.0
2014-03-24 14:30:00,120.93,121.39,120.87,121.23,211500.0,88.1875,88.5229,88.1437,88.4063,211500.0
2014-03-24 15:00:00,121.2,121.73,121.06,121.73,243300.0,88.3844,88.7709,88.2823,88.7709,243300.0
2014-03-24 15:30:00,121.76,121.94,121.22,121.28,607300.0,88.7928,88.924,88.399,88.4427,607300.0
2014-03-25 09:30:00,121.74,123.65,121.7,122.97,271400.0,88.7782,90.171,88.749,89.6751,271400.0
2014-03-25 10:00:00,123.01,123.95,122.8,123.13,363500.0,89.7043,90.3898,89.5512,89.7918,363500.0
2014-03-25 10:30:00,123.14,123.2,121.59,121.9,260400.0,89.7991,89.8429,88.6688,88.8949,260400.0
2014-03-25 11:00:00,121.87,122.08,120.94,121.69,178600.0,88.873,89.0261,88.1948,88.7417,178600.0
2014-03-25 11:30:00,121.68,121.76,120.54,120.77,276900.0,88.7344,88.7928,87.9031,88.0708,276900.0
2014-03-25 12:00:00,120.83,120.83,119.66,119.86,300200.0,88.1146,88.1146,87.2613,87.4072,300200.0
2014-03-25 12:30:00,119.88,121.15,119.81,120.72,154000.0,87.4218,88.3479,87.3707,88.0343,154000.0
2014-03-25 13:00:00,120.73,121.36,120.42,121.31,180700.0,88.0416,88.5011,87.8156,88.4646,180700.0
2014-03-25 13:30:00,121.33,121.49,120.86,120.89,120500.0,88.4792,88.5959,88.1364,88.1583,120500.0
2014-03-25 14:00:00,120.92,121.33,120.52,120.61,192700.0,88.1802,88.4792,87.8885,87.9541,192700.0
2014-03-25 14:30:00,120.65,120.8,120.39,120.54,136900.0,87.9833,88.0927,87.7937,87.9031,136900.0
2014-03-25 15:00:00,120.54,120.87,120.3,120.52,263600.0,87.9031,88.1437,87.7281,87.8885,263600.0
2014-03-25 15:30:00,120.55,120.92,120.42,120.64,421500.0,87.9104,88.1802,87.8156,87.976,421500.0
2014-03-26 09:30:00,121.13,122.24,121.0,121.91,416400.0,88.3333,89.1428,88.2385,88.9021,416400.0
2014-03-26 10:00:00,121.94,122.89,121.54,122.58,441900.0,88.924,89.6168,88.6323,89.3907,441900.0
2014-03-26 10:30:00,122.53,122.66,121.61,121.67,206600.0,89.3543,89.4491,88.6834,88.7271,206600.0
2014-03-26 11:00:00,121.73,122.41,121.55,122.3,160500.0,88.7709,89.2668,88.6396,89.1865,160500.0
2014-03-26 11:30:00,122.29,122.32,121.54,122.0,156800.0,89.1793,89.2011,88.6323,88.9678,156800.0
2014-03-26 12:00:00,122.02,122.22,121.5,121.86,99700.0,88.9824,89.1282,88.6032,88.8657,99700.0
2014-03-26 12:30:00,121.85,122.55,121.7,122.19,112100.0,88.8584,89.3689,88.749,89.1063,112100.0
2014-03-26 13:00:00,122.2,122.2,120.88,120.98,139000.0,89.1136,89.1136,88.151,88.2239,139000.0
2014-03-26 13:30:00,120.87,121.21,120.35,121.15,166200.0,88.1437,88.3917,87.7645,88.3479,166200.0
2014-03-26 14:00:00,121.15,121.3,120.43,121.27,138500.0,88.3479,88.4573,87.8229,88.4354,138500.0
2014-03-26 14:30:00,121.27,121.72,120.9,121.42,121400.0,88.4354,88.7636,88.1656,88.5448,121400.0
2014-03-26 15:00:00,121.44,121.66,121.0,121.06,132700.0,88.5594,88.7198,88.2385,88.2823,132700.0
2014-03-26 15:30:00,121.01,121.33,120.05,120.13,578800.0,88.2458,88.4792,87.5457,87.6041,578800.0
2014-03-27 09:30:00,121.31,123.32,120.5,123.23,598600.0,88.4646,89.9304,87.8739,89.8647,598600.0
2014-03-27 10:00:00,123.25,123.98,122.85,123.47,426600.0,89.8793,90.4117,89.5876,90.0398,426600.0
2014-03-27 10:30:00,123.46,123.63,122.86,123.38,216100.0,90.0325,90.1564,89.5949,89.9741,216100.0
2014-03-27 11:00:00,123.45,123.5,122.2,122.69,208200.0,90.0252,90.0616,89.1136,89.471,208200.0
2014-03-27 11:30:00,122.61,122.78,122.02,122.33,144100.0,89.4126,89.5366,88.9824,89.2084,144100.0
2014-03-27 12:00:00,122.41,122.41,121.64,122.38,86200.0,89.2668,89.2668,88.7052,89.2449,86200.0
2014-03-27 12:30:00,122.39,122.64,122.07,122.45,132300.0,89.2522,89.4345,89.0188,89.2959,132300.0
2014-03-27 13:00:00,122.44,122.72,122.0,122.09,115700.0,89.2886,89.4928,88.9678,89.0334,115700.0
2014-03-27 13:30:00,122.07,122.28,121.75,121.87,118800.0,89.0188,89.172,88.7855,88.873,118800.0
2014-03-27 14:00:00,121.96,122.15,121.51,121.99,89900.0,88.9386,89.0772,88.6104,88.9605,89900.0
2014-03-27 14:30:00,122.0,122.0,121.48,121.72,76900.0,88.9678,88.9678,88.5886,88.7636,76900.0
2014-03-27 15:00:00,121.69,121.98,121.45,121.88,127900.0,88.7417,88.9532,88.5667,88.8803,127900.0
2014-03-27 15:30:00,121.88,122.57,121.82,122.3,379000.0,88.8803,89.3834,88.8365,89.1865,379000.0
2014-03-28 09:30:00,122.19,123.88,122.19,123.72,335600.0,89.1063,90.3388,89.1063,90.2221,335600.0
2014-03-28 10:00:00,123.73,124.12,122.94,123.08,125000.0,90.2294,90.5138,89.6533,89.7554,125000.0
2014-03-28 10:30:00,123.09,123.34,122.5,123.1,164300.0,89.7627,89.945,89.3324,89.7699,164300.0
2014-03-28 11:00:00,123.11,123.27,123.0,123.08,157200.0,89.7772,89.8939,89.697,89.7554,157200.0
2014-03-28 11:30:00,123.08,123.22,122.85,122.98,186900.0,89.7554,89.8575,89.5876,89.6824,186900.0
2014-03-28 12:00:00,122.97,123.26,122.86,122.98,172000.0,89.6751,89.8866,89.5949,89.6824,172000.0
2014-03-28 12:30:00,122.99,123.25,122.85,122.92,115300.0,89.6897,89.8793,89.5876,89.6387,115300.0
2014-03-28 13:00:00,122.92,122.97,122.12,122.45,275600.0,89.6387,89.6751,89.0553,89.2959,275600.0
2014-03-28 13:30:00,122.47,122.47,121.69,121.84,75300.0,89.3105,89.3105,88.7417,88.8511,75300.0
2014-03-28 14:00:00,121.79,121.84,120.67,121.07,209900.0,88.8146,88.8511,87.9979,88.2896,209900.0
2014-03-28 14:30:00,121.04,121.14,120.42,120.84,139300.0,88.2677,88.3406,87.8156,88.1219,139300.0
2014-03-28 15:00:00,120.86,121.17,120.56,120.8,211900.0,88.1364,88.3625,87.9177,88.0927,211900.0
2014-03-28 15:30:00,120.82,120.9,120.38,120.55,403800.0,88.1073,88.1656,87.7864,87.9104,403800.0
2014-03-31 09:30:00,122.5,124.0,122.19,123.38,532100.0,89.3324,90.4263,89.1063,89.9741,532100.0
2014-03-31 10:00:00,123.38,124.53,123.18,124.32,422300.0,89.9741,90.8128,89.8283,90.6596,422300.0
2014-03-31 10:30:00,124.33,124.49,123.52,123.87,230900.0,90.6669,90.7836,90.0762,90.3315,230900.0
2014-03-31 11:00:00,123.87,123.89,122.67,123.01,281700.0,90.3315,90.346,89.4564,89.7043,281700.0
2014-03-31 11:30:00,123.08,123.09,122.59,122.77,258500.0,89.7554,89.7627,89.398,89.5293,258500.0
2014-03-31 12:00:00,122.79,123.18,122.59,122.91,319300.0,89.5439,89.8283,89.398,89.6314,319300.0
2014-03-31 12:30:00,122.9,123.01,122.73,122.95,207100.0,89.6241,89.7043,89.5001,89.6606,207100.0
2014-03-31 13:00:00,122.99,123.5,122.91,123.22,255100.0,89.6897,90.0616,89.6314,89.8575,255100.0
2014-03-31 13:30:00,123.2,123.6,123.13,123.24,128600.0,89.8429,90.1346,89.7918,89.872,128600.0
2014-03-31 14:00:00,123.25,123.9,123.2,123.9,157500.0,89.8793,90.3533,89.8429,90.3533,157500.0
2014-03-31 14:30:00,123.93,124.08,123.61,123.66,127500.0,90.3752,90.4846,90.1419,90.1783,127500.0
2014-03-31 15:00:00,123.63,123.66,123.37,123.55,185100.0,90.1564,90.1783,89.9668,90.0981,185100.0
2014-03-31 15:30:00,123.55,123.63,123.02,123.36,603900.0,90.0981,90.1564,89.7116,89.9595,603900.0
2014-04-01 09:30:00,124.06,124.91,123.51,124.91,468800.0,90.47,91.0899,90.0689,91.0899,468800.0
2014-04-01 10:00:00,124.93,125.62,124.76,125.54,244400.0,91.1045,91.6076,90.9805,91.5493,244400.0
2014-04-01 10:30:00,125.51,125.9,124.97,125.42,248600.0,91.5274,91.8118,91.1336,91.4618,248600.0
2014-04-01 11:00:00,125.4,125.6,125.03,125.16,116900.0,91.4472,91.5931,91.1774,91.2722,116900.0
2014-04-01 11:30:00,125.23,125.39,124.67,124.72,151600.0,91.3232,91.4399,90.9149,90.9513,151600.0
2014-04-01 12:00:00,124.71,124.9,124.44,124.67,124700.0,90.944,91.0826,90.7471,90.9149,124700.0
2014-04-01 12:30:00,124.66,124.97,124.47,124.47,73800.0,90.9076,91.1336,90.769,90.769,73800.0
2014-04-01 13:00:00,124.47,124.55,124.26,124.4,164100.0,90.769,90.8273,90.6159,90.718,164100.0
2014-04-01 13:30:00,124.4,125.11,124.37,124.9,56800.0,90.718,91.2357,90.6961,91.0826,56800.0
2014-04-01 14:00:00,124.92,125.26,124.75,125.15,66700.0,91.0972,91.3451,90.9732,91.2649,66700.0
2014-04-01 14:30:00,125.17,125.72,125.07,125.55,172800.0,91.2795,91.6806,91.2066,91.5566,172800.0
2014-04-01 15:00:00,125.53,125.89,125.43,125.65,206200.0,91.542,91.8045,91.4691,91.6295,206200.0
2014-04-01 15:30:00,125.66,126.23,125.53,126.07,518200.0,91.6368,92.0525,91.542,91.9358,518200.0
2014-04-02 09:30:00,126.02,127.09,125.96,126.12,280200.0,91.8993,92.6796,91.8556,91.9723,280200.0
2014-04-02 10:00:00,126.29,126.58,125.83,125.99,340500.0,92.0962,92.3077,91.7608,91.8775,340500.0
2014-04-02 10:30:00,125.98,126.41,125.85,126.23,154900.0,91.8702,92.1837,91.7754,92.0525,154900.0
2014-04-02 11:00:00,126.24,126.26,125.93,126.0,142000.0,92.0598,92.0744,91.8337,91.8848,142000.0
2014-04-02 11:30:00,126.0,126.06,125.68,126.01,129700.0,91.8848,91.9285,91.6514,91.892,129700.0
2014-04-02 12:00:00,126.01,126.03,125.36,125.68,116600.0,91.892,91.9066,91.418,91.6514,116600.0
2014-04-02 12:30:00,125.66,125.89,125.44,125.89,83400.0,91.6368,91.8045,91.4764,91.8045,83400.0
2014-04-02 13:00:00,125.92,125.92,125.09,125.37,76400.0,91.8264,91.8264,91.2211,91.4253,76400.0
2014-04-02 13:30:00,125.4,125.65,125.02,125.32,126700.0,91.4472,91.6295,91.1701,91.3889,126700.0
2014-04-02 14:00:00,125.33,125.62,125.28,125.3,82500.0,91.3962,91.6076,91.3597,91.3743,82500.0
2014-04-02 14:30:00,125.3,125.4,125.02,125.35,112000.0,91.3743,91.4472,91.1701,91.4107,112000.0
2014-04-02 15:00:00,125.4,125.63,125.16,125.59,142700.0,91.4472,91.6149,91.2722,91.5858,142700.0
2014-04-02 15:30:00,125.61,126.04,125.44,125.93,332000.0,91.6003,91.9139,91.4764,91.8337,332000.0
2014-04-03 09:30:00,126.77,127.25,125.31,125.59,315000.0,92.4463,92.7963,91.3816,91.5858,315000.0
2014-04-03 10:00:00,125.67,125.67,123.76,123.82,211600.0,91.6441,91.6441,90.2512,90.295,211600.0
2014-04-03 10:30:00,123.83,124.15,123.56,124.11,293200.0,90.3023,90.5356,90.1054,90.5065,293200.0
2014-04-03 11:00:00,124.17,124.35,123.71,123.71,126900.0,90.5502,90.6815,90.2148,90.2148,126900.0
2014-04-03 11:30:00,123.68,124.5,123.5,124.38,101300.0,90.1929,90.7909,90.0616,90.7034,101300.0
2014-04-03 12:00:00,124.43,124.6,123.9,124.11,109200.0,90.7398,90.8638,90.3533,90.5065,109200.0
2014-04-03 12:30:00,124.07,124.48,123.84,124.38,133300.0,90.4773,90.7763,90.3096,90.7034,133300.0
2014-04-03 13:00:00,124.38,124.47,124.17,124.37,95500.0,90.7034,90.769,90.5502,90.6961,95500.0
2014-04-03 13:30:00,124.4,124.51,123.91,123.96,176000.0,90.718,90.7982,90.3606,90.3971,176000.0
2014-04-03 14:00:00,124.01,124.13,123.5,123.5,141900.0,90.4336,90.5211,90.0616,90.0616,141900.0
2014-04-03 14:30:00,123.51,123.59,123.13,123.29,149900.0,90.0689,90.1273,89.7918,89.9085,149900.0
2014-04-03 15:00:00,123.29,123.75,123.23,123.75,107800.0,89.9085,90.244,89.8647,90.244,107800.0
2014-04-03 15:30:00,123.75,124.23,123.67,124.13,439700.0,90.244,90.594,90.1856,90.5211,439700.0
2014-04-04 09:30:00,125.07,125.38,123.51,123.82,366900.0,91.2066,91.4326,90.0689,90.295,366900.0
2014-04-04 10:00:00,123.85,124.5,123.25,123.92,286600.0,90.3169,90.7909,89.8793,90.3679,286600.0
2014-04-04 10:30:00,123.96,124.16,122.52,122.66,226100.0,90.3971,90.5429,89.347,89.4491,226100.0
2014-04-04 11:00:00,122.65,122.77,122.0,122.05,267100.0,89.4418,89.5293,88.9678,89.0042,267100.0
2014-04-04 11:30:00,122.05,122.5,121.89,122.0,156400.0,89.0042,89.3324,88.8876,88.9678,156400.0
2014-04-04 12:00:00,122.02,122.12,121.32,121.82,204800.0,88.9824,89.0553,88.4719,88.8365,204800.0
2014-04-04 12:30:00,121.82,122.18,120.8,121.02,186800.0,88.8365,89.099,88.0927,88.2531,186800.0
2014-04-04 13:00:00,121.0,122.46,120.8,121.77,149500.0,88.2385,89.3032,88.0927,88.8,149500.0
2014-04-04 13:30:00,121.85,122.2,121.56,121.69,130300.0,88.8584,89.1136,88.6469,88.7417,130300.0
2014-04-04 14:00:00,121.76,121.88,120.96,121.2,129300.0,88.7928,88.8803,88.2094,88.3844,129300.0
2014-04-04 14:30:00,121.23,121.3,120.13,120.79,277500.0,88.4063,88.4573,87.6041,88.0854,277500.0
2014-04-04 15:00:00,120.86,120.86,120.07,120.38,495700.0,88.1364,88.1364,87.5603,87.7864,495700.0
2014-04-04 15:30:00,120.35,120.43,118.99,119.15,1016800.0,87.7645,87.8229,86.7728,86.8894,1016800.0
2014-04-07 09:30:00,118.25,118.82,116.56,118.04,732800.0,86.2331,86.6488,85.0007,86.08,732800.0
2014-04-07 10:00:00,118.06,119.74,117.97,118.87,556600.0,86.0946,87.3197,86.0289,86.6852,556600.0
2014-04-07 10:30:00,118.87,119.3,118.54,119.08,224300.0,86.6852,86.9988,86.4446,86.8384,224300.0
2014-04-07 11:00:00,119.07,119.36,118.36,118.45,176100.0,86.8311,87.0426,86.3133,86.379,176100.0
2014-04-07 11:30:00,118.43,118.63,117.89,118.15,189100.0,86.3644,86.5102,85.9706,86.1602,189100.0
2014-04-07 12:00:00,118.12,118.42,117.87,118.3,124200.0,86.1383,86.3571,85.956,86.2696,124200.0
2014-04-07 12:30:00,118.3,118.81,118.16,118.75,143500.0,86.2696,86.6415,86.1675,86.5977,143500.0
2014-04-07 13:00:00,118.71,118.79,118.31,118.53,152500.0,86.5686,86.6269,86.2769,86.4373,152500.0
2014-04-07 13:30:00,118.51,118.72,118.15,118.19,140100.0,86.4227,86.5759,86.1602,86.1894,140100.0
2014-04-07 14:00:00,118.17,118.17,117.52,117.99,179700.0,86.1748,86.1748,85.7008,86.0435,179700.0
2014-04-07 14:30:00,118.0,118.65,117.82,118.15,214500.0,86.0508,86.5248,85.9195,86.1602,214500.0
2014-04-07 15:00:00,118.18,118.84,117.87,118.82,299700.0,86.1821,86.6634,85.956,86.6488,299700.0
2014-04-07 15:30:00,118.82,119.24,118.59,118.83,564600.0,86.6488,86.9551,86.4811,86.6561,564600.0
2014-04-08 09:30:00,120.17,120.17,118.27,118.6,313800.0,87.6333,87.6333,86.2477,86.4883,313800.0
2014-04-08 10:00:00,118.77,119.17,117.9,117.9,213400.0,86.6123,86.904,85.9779,85.9779,213400.0
2014-04-08 10:30:00,117.97,120.0,117.67,119.68,313400.0,86.0289,87.5093,85.8101,87.2759,313400.0
2014-04-08 11:00:00,119.64,120.47,119.64,119.71,287100.0,87.2468,87.852,87.2468,87.2978,287100.0
2014-04-08 11:30:00,119.73,120.0,119.31,119.55,212300.0,87.3124,87.5093,87.0061,87.1811,212300.0
2014-04-08 12:00:00,119.52,119.63,119.01,119.63,316300.0,87.1592,87.2395,86.7873,87.2395,316300.0
2014-04-08 12:30:00,119.67,119.99,118.92,118.94,223100.0,87.2686,87.502,86.7217,86.7363,223100.0
2014-04-08 13:00:00,118.97,119.06,118.17,118.33,199300.0,86.7582,86.8238,86.1748,86.2914,199300.0
2014-04-08 13:30:00,118.33,118.81,118.23,118.4,228800.0,86.2914,86.6415,86.2185,86.3425,228800.0
2014-04-08 14:00:00,118.42,118.42,117.87,118.08,149200.0,86.3571,86.3571,85.956,86.1091,149200.0
2014-04-08 14:30:00,118.07,118.59,118.04,118.42,205000.0,86.1018,86.4811,86.08,86.3571,205000.0
2014-04-08 15:00:00,118.42,118.59,118.16,118.33,184500.0,86.3571,86.4811,86.1675,86.2914,184500.0
2014-04-08 15:30:00,118.3,118.51,117.98,117.99,476100.0,86.2696,86.4227,86.0362,86.0435,476100.0
2014-04-09 09:30:00,117.94,118.95,117.5,118.02,385200.0,86.007,86.7436,85.6862,86.0654,385200.0
2014-04-09 10:00:00,118.11,118.65,117.6,118.44,298900.0,86.131,86.5248,85.7591,86.3717,298900.0
2014-04-09 10:30:00,118.44,119.21,118.42,118.71,199000.0,86.3717,86.9332,86.3571,86.5686,199000.0
2014-04-09 11:00:00,118.75,118.84,118.31,118.71,185600.0,86.5977,86.6634,86.2769,86.5686,185600.0
2014-04-09 11:30:00,118.67,119.05,118.57,118.93,115900.0,86.5394,86.8165,86.4665,86.729,115900.0
2014-04-09 12:00:00,118.96,119.39,118.91,119.35,153200.0,86.7509,87.0644,86.7144,87.0353,153200.0
2014-04-09 12:30:00,119.36,119.71,118.72,118.94,127500.0,87.0426,87.2978,86.5759,86.7363,127500.0
2014-04-09 13:00:00,118.98,119.43,118.91,119.09,76200.0,86.7655,87.0936,86.7144,86.8457,76200.0
2014-04-09 13:30:00,119.09,119.09,118.61,118.62,99300.0,86.8457,86.8457,86.4956,86.5029,99300.0
2014-04-09 14:00:00,118.61,119.92,118.59,119.78,180400.0,86.4956,87.4509,86.4811,87.3489,180400.0
2014-04-09 14:30:00,119.77,119.88,119.24,119.38,214700.0,87.3416,87.4218,86.9551,87.0572,214700.0
2014-04-09 15:00:00,119.37,119.93,119.22,119.86,189600.0,87.0499,87.4582,86.9405,87.4072,189600.0
2014-04-09 15:30:00,119.9,120.19,119.8,119.98,431200.0,87.4364,87.6478,87.3634,87.4947,431200.0
2014-04-10 09:30:00,119.79,119.95,118.6,119.2,199800.0,87.3561,87.4728,86.4883,86.9259,199800.0
2014-04-10 10:00:00,119.22,119.22,118.01,118.56,273700.0,86.9405,86.9405,86.0581,86.4592,273700.0
2014-04-10 10:30:00,118.57,118.68,118.0,118.03,189200.0,86.4665,86.5467,86.0508,86.0727,189200.0
2014-04-10 11:00:00,118.03,118.18,117.43,117.44,257100.0,86.0727,86.1821,85.6351,85.6424,257100.0
2014-04-10 11:30:00,117.44,118.05,117.4,117.41,173500.0,85.6424,86.0873,85.6133,85.6205,173500.0
2014-04-10 12:00:00,117.41,117.47,116.22,116.3,370500.0,85.6205,85.6643,84.7527,84.8111,370500.0
2014-04-10 12:30:00,116.27,116.39,115.11,115.12,309900.0,84.7892,84.8767,83.9433,83.9506,309900.0
2014-04-10 13:00:00,115.14,115.52,114.62,114.74,411200.0,83.9652,84.2423,83.586,83.6735,411200.0
2014-04-10 13:30:00,114.74,115.41,114.64,115.38,547200.0,83.6735,84.1621,83.6005,84.1402,547200.0
2014-04-10 14:00:00,115.34,115.52,114.7,114.71,307600.0,84.111,84.2423,83.6443,83.6516,307600.0
2014-04-10 14:30:00,114.7,114.92,114.06,114.33,386600.0,83.6443,83.8047,83.1776,83.3745,386600.0
2014-04-10 15:00:00,114.32,114.37,113.4,114.07,409800.0,83.3672,83.4036,82.6963,83.1849,409800.0
2014-04-10 15:30:00,114.04,115.21,113.92,114.11,803200.0,83.163,84.0162,83.0755,83.214,803200.0
2014-04-11 09:30:00,113.27,114.31,112.31,113.4,920900.0,82.6015,83.3599,81.9014,82.6963,920900.0
2014-04-11 10:00:00,113.42,113.75,112.38,113.49,757900.0,82.7109,82.9515,81.9524,82.7619,757900.0
2014-04-11 10:30:00,113.46,116.09,113.2,115.61,685600.0,82.74,84.6579,82.5504,84.3079,685600.0
2014-04-11 11:00:00,115.58,115.93,115.09,115.8,299100.0,84.286,84.5413,83.9287,84.4465,299100.0
2014-04-11 11:30:00,115.82,115.82,114.53,114.62,249100.0,84.461,84.461,83.5203,83.586,249100.0
2014-04-11 12:00:00,114.64,115.18,114.39,114.67,146800.0,83.6005,83.9943,83.4182,83.6224,146800.0
2014-04-11 12:30:00,114.71,114.91,114.51,114.69,132600.0,83.6516,83.7974,83.5057,83.637,132600.0
2014-04-11 13:00:00,114.7,114.85,114.18,114.32,206800.0,83.6443,83.7537,83.2651,83.3672,206800.0
2014-04-11 13:30:00,114.29,114.48,113.4,113.4,304600.0,83.3453,83.4839,82.6963,82.6963,304600.0
2014-04-11 14:00:00,113.39,113.63,112.89,113.14,406300.0,82.689,82.864,82.3244,82.5067,406300.0
2014-04-11 14:30:00,113.11,113.21,112.45,112.47,455300.0,82.4848,82.5577,82.0035,82.0181,455300.0
2014-04-11 15:00:00,112.44,112.67,111.98,112.21,559400.0,81.9962,82.1639,81.6607,81.8285,559400.0
2014-04-11 15:30:00,112.2,112.65,111.9,111.94,744900.0,81.8212,82.1493,81.6024,81.6316,744900.0
2014-04-14 09:30:00,113.0,113.67,111.39,112.01,474600.0,82.4046,82.8932,81.2305,81.6826,474600.0
2014-04-14 10:00:00,112.02,112.69,111.9,112.24,298100.0,81.6899,82.1785,81.6024,81.8504,298100.0
2014-04-14 10:30:00,112.27,114.21,112.09,113.72,408900.0,81.8722,83.287,81.741,82.9296,408900.0
2014-04-14 11:00:00,113.71,113.89,113.03,113.25,314100.0,82.9223,83.0536,82.4265,82.5869,314100.0
2014-04-14 11:30:00,113.21,113.33,112.54,112.54,280300.0,82.5577,82.6452,82.0691,82.0691,280300.0
2014-04-14 12:00:00,112.52,114.67,112.48,114.67,604700.0,82.0545,83.6224,82.0254,83.6224,604700.0
2014-04-14 12:30:00,114.68,114.88,114.07,114.22,453800.0,83.6297,83.7756,83.1849,83.2943,453800.0
2014-04-14 13:00:00,114.23,114.37,113.12,113.14,168700.0,83.3015,83.4036,82.4921,82.5067,168700.0
2014-04-14 13:30:00,113.11,113.4,112.85,112.96,131800.0,82.4848,82.6963,82.2952,82.3754,131800.0
2014-04-14 14:00:00,112.89,113.14,112.22,112.29,175100.0,82.3244,82.5067,81.8358,81.8868,175100.0
2014-04-14 14:30:00,112.25,112.67,112.18,112.24,127000.0,81.8576,82.1639,81.8066,81.8504,127000.0
2014-04-14 15:00:00,112.28,112.34,111.67,112.29,343600.0,81.8795,81.9233,81.4347,81.8868,343600.0
2014-04-14 15:30:00,112.33,113.57,112.33,113.31,722100.0,81.916,82.8202,81.916,82.6306,722100.0
2014-04-15 09:30:00,113.91,115.99,113.57,115.4,397000.0,83.0682,84.585,82.8202,84.1548,397000.0
2014-04-15 10:00:00,115.34,115.5,114.05,114.5,487000.0,84.111,84.2277,83.1703,83.4984,487000.0
2014-04-15 10:30:00,114.49,114.58,113.8,114.31,225100.0,83.4912,83.5568,82.988,83.3599,225100.0
2014-04-15 11:00:00,114.27,114.32,113.43,113.53,257600.0,83.3307,83.3672,82.7182,82.7911,257600.0
2014-04-15 11:30:00,113.54,114.06,112.61,113.05,290400.0,82.7984,83.1776,82.1202,82.441,290400.0
2014-04-15 12:00:00,113.0,113.2,112.34,112.64,167000.0,82.4046,82.5504,81.9233,82.1421,167000.0
2014-04-15 12:30:00,112.59,112.7,111.43,111.43,231000.0,82.1056,82.1858,81.2597,81.2597,231000.0
2014-04-15 13:00:00,111.49,112.48,111.4,112.14,252800.0,81.3034,82.0254,81.2378,81.7774,252800.0
2014-04-15 13:30:00,112.1,113.32,112.06,112.85,218000.0,81.7483,82.6379,81.7191,82.2952,218000.0
2014-04-15 14:00:00,112.93,113.49,112.88,113.38,213800.0,82.3535,82.7619,82.3171,82.6817,213800.0
2014-04-15 14:30:00,113.38,114.72,113.31,114.33,215600.0,82.6817,83.6589,82.6306,83.3745,215600.0
2014-04-15 15:00:00,114.34,115.31,113.82,115.29,285600.0,83.3818,84.0891,83.0026,84.0745,285600.0
2014-04-15 15:30:00,115.28,115.38,114.73,115.0,542100.0,84.0673,84.1402,83.6662,83.8631,542100.0
2014-04-16 09:30:00,116.15,116.24,113.73,114.64,375400.0,84.7017,84.7673,82.9369,83.6005,375400.0
2014-04-16 10:00:00,114.68,116.01,114.54,115.24,194500.0,83.6297,84.5996,83.5276,84.0381,194500.0
2014-04-16 10:30:00,115.3,115.58,114.7,115.1,109800.0,84.0818,84.286,83.6443,83.936,109800.0
2014-04-16 11:00:00,115.09,115.51,114.87,115.3,129600.0,83.9287,84.235,83.7683,84.0818,129600.0
2014-04-16 11:30:00,115.27,115.53,114.83,115.49,137500.0,84.06,84.2496,83.7391,84.2204,137500.0
2014-04-16 12:00:00,115.5,115.89,115.22,115.64,254500.0,84.2277,84.5121,84.0235,84.3298,254500.0
2014-04-16 12:30:00,115.64,115.77,115.02,115.06,176300.0,84.3298,84.4246,83.8777,83.9068,176300.0
2014-04-16 13:00:00,115.06,115.19,114.57,114.71,114800.0,83.9068,84.0016,83.5495,83.6516,114800.0
2014-04-16 13:30:00,114.71,114.75,114.26,114.63,134000.0,83.6516,83.6808,83.3234,83.5932,134000.0
2014-04-16 14:00:00,114.63,114.94,114.48,114.85,94800.0,83.5932,83.8193,83.4839,83.7537,94800.0
2014-04-16 14:30:00,114.87,115.22,114.84,115.0,128400.0,83.7683,84.0235,83.7464,83.8631,128400.0
2014-04-16 15:00:00,115.01,115.38,114.77,115.36,190800.0,83.8704,84.1402,83.6953,84.1256,190800.0
2014-04-16 15:30:00,115.35,115.59,115.15,115.54,585600.0,84.1183,84.2933,83.9725,84.2569,585600.0
2014-04-17 09:30:00,115.61,116.5,115.54,116.0,638900.0,84.3079,84.9569,84.2569,84.5923,638900.0
2014-04-17 10:00:00,116.0,117.12,115.5,117.12,239500.0,84.5923,85.4091,84.2277,85.4091,239500.0
2014-04-17 10:30:00,117.16,117.19,116.17,116.41,223200.0,85.4382,85.4601,84.7163,84.8913,223200.0
2014-04-17 11:00:00,116.46,116.56,116.06,116.39,121800.0,84.9278,85.0007,84.6361,84.8767,121800.0
2014-04-17 11:30:00,116.45,116.47,115.02,115.57,139500.0,84.9205,84.9351,83.8777,84.2787,139500.0
2014-04-17 12:00:00,115.54,115.71,115.27,115.62,89000.0,84.2569,84.3808,84.06,84.3152,89000.0
2014-04-17 12:30:00,115.59,115.94,115.12,115.84,128700.0,84.2933,84.5486,83.9506,84.4756,128700.0
2014-04-17 13:00:00,115.84,116.02,115.71,115.88,89900.0,84.4756,84.6069,84.3808,84.5048,89900.0
2014-04-17 13:30:00,115.92,116.31,115.84,116.15,82000.0,84.534,84.8184,84.4756,84.7017,82000.0
2014-04-17 14:00:00,116.14,116.49,116.09,116.39,144600.0,84.6944,84.9496,84.6579,84.8767,144600.0
2014-04-17 14:30:00,116.39,116.5,116.09,116.17,133500.0,84.8767,84.9569,84.6579,84.7163,133500.0
2014-04-17 15:00:00,116.17,116.25,115.9,115.91,190200.0,84.7163,84.7746,84.5194,84.5267,190200.0
2014-04-17 15:30:00,115.9,116.13,115.41,115.46,357100.0,84.5194,84.6871,84.1621,84.1985,357100.0
2014-04-21 09:30:00,116.5,116.5,114.64,116.21,286800.0,84.9569,84.9569,83.6005,84.7455,286800.0
2014-04-21 10:00:00,116.26,116.63,115.97,116.09,205900.0,84.7819,85.0517,84.5704,84.6579,205900.0
2014-04-21 10:30:00,116.02,116.22,115.54,116.08,240700.0,84.6069,84.7527,84.2569,84.6506,240700.0
2014-04-21 11:00:00,116.08,116.38,115.95,116.19,198700.0,84.6506,84.8694,84.5558,84.7309,198700.0
2014-04-21 11:30:00,116.19,116.49,116.13,116.3,132700.0,84.7309,84.9496,84.6871,84.8111,132700.0
2014-04-21 12:00:00,116.35,116.4,116.15,116.16,87700.0,84.8475,84.884,84.7017,84.709,87700.0
2014-04-21 12:30:00,116.17,116.39,116.12,116.28,70400.0,84.7163,84.8767,84.6798,84.7965,70400.0
2014-04-21 13:00:00,116.26,116.63,116.24,116.49,107400.0,84.7819,85.0517,84.7673,84.9496,107400.0
2014-04-21 13:30:00,116.53,116.93,116.47,116.92,75500.0,84.9788,85.2705,84.9351,85.2632,75500.0
2014-04-21 14:00:00,116.92,116.99,116.55,116.74,79000.0,85.2632,85.3143,84.9934,85.132,79000.0
2014-04-21 14:30:00,116.74,117.06,116.72,117.03,112200.0,85.132,85.3653,85.1174,85.3434,112200.0
2014-04-21 15:00:00,117.05,117.09,116.73,116.85,112300.0,85.358,85.3872,85.1247,85.2122,112300.0
2014-04-21 15:30:00,116.86,117.07,116.69,117.0,403900.0,85.2195,85.3726,85.0955,85.3216,403900.0
2014-04-22 09:30:00,117.24,118.27,117.05,118.02,593700.0,85.4966,86.2477,85.358,86.0654,593700.0
2014-04-22 10:00:00,118.1,118.93,118.06,118.77,278500.0,86.1237,86.729,86.0946,86.6123,278500.0
2014-04-22 10:30:00,118.74,118.81,118.0,118.33,254900.0,86.5904,86.6415,86.0508,86.2914,254900.0
2014-04-22 11:00:00,118.3,118.69,118.05,118.59,204200.0,86.2696,86.554,86.0873,86.4811,204200.0
2014-04-22 11:30:00,118.59,119.26,118.59,118.99,223200.0,86.4811,86.9696,86.4811,86.7728,223200.0
2014-04-22 12:00:00,119.0,119.6,118.99,119.51,174700.0,86.78,87.2176,86.7728,87.152,174700.0
2014-04-22 12:30:00,119.5,119.67,119.37,119.6,138200.0,87.1447,87.2686,87.0499,87.2176,138200.0
2014-04-22 13:00:00,119.61,119.71,119.35,119.62,181600.0,87.2249,87.2978,87.0353,87.2322,181600.0
2014-04-22 13:30:00,119.63,119.7,119.29,119.56,137100.0,87.2395,87.2905,86.9915,87.1884,137100.0
2014-04-22 14:00:00,119.54,119.59,119.24,119.42,181000.0,87.1738,87.2103,86.9551,87.0863,181000.0
2014-04-22 14:30:00,119.46,119.59,119.05,119.05,184100.0,87.1155,87.2103,86.8165,86.8165,184100.0
2014-04-22 15:00:00,119.1,119.44,119.08,119.4,235800.0,86.853,87.1009,86.8384,87.0717,235800.0
2014-04-22 15:30:00,119.4,119.51,119.11,119.34,571500.0,87.0717,87.152,86.8603,87.028,571500.0
2014-04-23 09:30:00,116.07,116.45,112.61,113.79,2564900.0,84.6434,84.9205,82.1202,82.9807,2564900.0
2014-04-23 10:00:00,113.75,113.96,112.78,113.0,1277800.0,82.9515,83.1047,82.2441,82.4046,1277800.0
2014-04-23 10:30:00,113.0,113.92,112.93,113.25,978900.0,82.4046,83.0755,82.3535,82.5869,978900.0
2014-04-23 11:00:00,113.25,113.58,112.09,112.15,580700.0,82.5869,82.8275,81.741,81.7847,580700.0
2014-04-23 11:30:00,112.11,113.06,112.11,112.8,475700.0,81.7556,82.4483,81.7556,82.2587,475700.0
2014-04-23 12:00:00,112.81,113.34,112.8,113.07,387200.0,82.266,82.6525,82.2587,82.4556,387200.0
2014-04-23 12:30:00,113.06,113.12,112.7,113.11,270500.0,82.4483,82.4921,82.1858,82.4848,270500.0
2014-04-23 13:00:00,113.11,113.36,112.94,113.07,298700.0,82.4848,82.6671,82.3608,82.4556,298700.0
2014-04-23 13:30:00,113.08,113.15,112.3,112.3,289300.0,82.4629,82.514,81.8941,81.8941,289300.0
2014-04-23 14:00:00,112.32,112.39,112.11,112.15,414600.0,81.9087,81.9597,81.7556,81.7847,414600.0
2014-04-23 14:30:00,112.15,112.57,111.51,112.43,500300.0,81.7847,82.091,81.318,81.9889,500300.0
2014-04-23 15:00:00,112.42,113.55,112.4,113.12,630100.0,81.9816,82.8057,81.967,82.4921,630100.0
2014-04-23 15:30:00,113.12,113.5,112.99,113.36,875900.0,82.4921,82.7692,82.3973,82.6671,875900.0
2014-04-24 09:30:00,114.22,114.32,112.06,112.88,1053200.0,83.2943,83.3672,81.7191,82.3171,1053200.0
2014-04-24 10:00:00,112.86,112.86,111.79,112.28,512000.0,82.3025,82.3025,81.5222,81.8795,512000.0
2014-04-24 10:30:00,112.24,112.5,111.83,112.34,517800.0,81.8504,82.04,81.5514,81.9233,517800.0
2014-04-24 11:00:00,112.34,113.76,112.33,113.76,592900.0,81.9233,82.9588,81.916,82.9588,592900.0
2014-04-24 11:30:00,113.74,114.25,113.7,114.25,305600.0,82.9442,83.3161,82.915,83.3161,305600.0
2014-04-24 12:00:00,114.23,114.5,114.1,114.27,158200.0,83.3015,83.4984,83.2067,83.3307,158200.0
2014-04-24 12:30:00,114.32,114.43,114.09,114.14,214600.0,83.3672,83.4474,83.1995,83.2359,214600.0
2014-04-24 13:00:00,114.16,114.26,113.97,114.0,294400.0,83.2505,83.3234,83.1119,83.1338,294400.0
2014-04-24 13:30:00,114.02,114.08,113.53,113.57,420400.0,83.1484,83.1922,82.7911,82.8202,420400.0
2014-04-24 14:00:00,113.57,113.97,113.5,113.65,199700.0,82.8202,83.1119,82.7692,82.8786,199700.0
2014-04-24 14:30:00,113.68,114.19,113.55,114.05,196200.0,82.9005,83.2724,82.8057,83.1703,196200.0
2014-04-24 15:00:00,114.04,114.42,113.79,113.98,301700.0,83.163,83.4401,82.9807,83.1192,301700.0
2014-04-24 15:30:00,113.98,114.08,113.63,113.71,485100.0,83.1192,83.1922,82.864,82.9223,485100.0
2014-04-25 09:30:00,113.24,113.62,112.01,112.39,538300.0,82.5796,82.8567,81.6826,81.9597,538300.0
2014-04-25 10:00:00,112.39,112.57,112.0,112.48,320200.0,81.9597,82.091,81.6753,82.0254,320200.0
2014-04-25 10:30:00,112.48,112.86,112.09,112.69,454100.0,82.0254,82.3025,81.741,82.1785,454100.0
2014-04-25 11:00:00,112.67,112.69,112.16,112.4,152400.0,82.1639,82.1785,81.792,81.967,152400.0
2014-04-25 11:30:00,112.42,112.66,112.2,112.63,335900.0,81.9816,82.1566,81.8212,82.1348,335900.0
2014-04-25 12:00:00,112.63,112.94,112.59,112.88,214900.0,82.1348,82.3608,82.1056,82.3171,214900.0
2014-04-25 12:30:00,112.88,112.94,112.52,112.58,95000.0,82.3171,82.3608,82.0545,82.0983,95000.0
2014-04-25 13:00:00,112.54,112.73,112.34,112.53,87500.0,82.0691,82.2077,81.9233,82.0618,87500.0
2014-04-25 13:30:00,112.53,112.71,112.21,112.28,156600.0,82.0618,82.1931,81.8285,81.8795,156600.0
2014-04-25 14:00:00,112.27,112.28,111.48,111.54,303400.0,81.8722,81.8795,81.2961,81.3399,303400.0
2014-04-25 14:30:00,111.54,111.77,111.32,111.4,194600.0,81.3399,81.5076,81.1794,81.2378,194600.0
2014-04-25 15:00:00,111.39,111.85,111.37,111.76,269600.0,81.2305,81.5659,81.2159,81.5003,269600.0
2014-04-25 15:30:00,111.76,111.9,111.3,111.41,547700.0,81.5003,81.6024,81.1649,81.2451,547700.0
2014-04-28 09:30:00,111.76,112.16,110.75,111.15,605800.0,81.5003,81.792,80.7638,81.0555,605800.0
2014-04-28 10:00:00,111.12,112.27,111.01,112.26,435100.0,81.0336,81.8722,80.9534,81.8649,435100.0
2014-04-28 10:30:00,112.22,112.34,111.52,111.62,373200.0,81.8358,81.9233,81.3253,81.3982,373200.0
2014-04-28 11:00:00,111.64,111.75,110.66,110.9,393500.0,81.4128,81.493,80.6981,80.8732,393500.0
2014-04-28 11:30:00,110.87,111.07,110.41,110.54,431300.0,80.8513,80.9971,80.5158,80.6106,431300.0
2014-04-28 12:00:00,110.52,110.65,109.78,109.93,267800.0,80.5961,80.6909,80.0564,80.1658,267800.0
2014-04-28 12:30:00,109.98,110.13,109.5,109.54,762900.0,80.2023,80.3116,79.8522,79.8814,762900.0
2014-04-28 13:00:00,109.54,109.55,108.2,108.96,468500.0,79.8814,79.8887,78.9042,79.4584,468500.0
2014-04-28 13:30:00,108.98,109.66,108.58,109.59,280300.0,79.473,79.9689,79.1813,79.9179,280300.0
2014-04-28 14:00:00,109.57,110.72,109.54,110.65,274600.0,79.9033,80.7419,79.8814,80.6909,274600.0
2014-04-28 14:30:00,110.67,111.13,110.6,110.81,287400.0,80.7054,81.0409,80.6544,80.8075,287400.0
2014-04-28 15:00:00,110.81,111.8,110.8,111.56,242900.0,80.8075,81.5295,80.8002,81.3545,242900.0
2014-04-28 15:30:00,111.59,111.93,111.38,111.44,387900.0,81.3763,81.6243,81.2232,81.267,387900.0
2014-04-29 09:30:00,112.31,112.34,111.13,111.32,355100.0,81.9014,81.9233,81.0409,81.1794,355100.0
2014-04-29 10:00:00,111.42,111.58,110.67,110.92,333900.0,81.2524,81.3691,80.7054,80.8878,333900.0
2014-04-29 10:30:00,110.89,112.02,110.81,111.61,448900.0,80.8659,81.6899,80.8075,81.3909,448900.0
2014-04-29 11:00:00,111.63,112.12,111.33,112.07,160400.0,81.4055,81.7628,81.1867,81.7264,160400.0
2014-04-29 11:30:00,112.08,112.2,111.65,111.77,180400.0,81.7337,81.8212,81.4201,81.5076,180400.0
2014-04-29 12:00:00,111.77,112.15,111.69,112.13,124600.0,81.5076,81.7847,81.4493,81.7701,124600.0
2014-04-29 12:30:00,112.13,112.45,111.92,112.06,221600.0,81.7701,82.0035,81.617,81.7191,221600.0
2014-04-29 13:00:00,112.04,112.12,111.76,111.86,214600.0,81.7045,81.7628,81.5003,81.5732,214600.0
2014-04-29 13:30:00,111.87,112.31,111.77,112.21,216800.0,81.5805,81.9014,81.5076,81.8285,216800.0
2014-04-29 14:00:00,112.23,112.31,112.12,112.25,242800.0,81.8431,81.9014,81.7628,81.8576,242800.0
2014-04-29 14:30:00,112.27,112.29,111.98,112.07,199300.0,81.8722,81.8868,81.6607,81.7264,199300.0
2014-04-29 15:00:00,112.07,112.17,111.77,112.0,305100.0,81.7264,81.7993,81.5076,81.6753,305100.0
2014-04-29 15:30:00,111.98,112.01,111.72,111.9,493300.0,81.6607,81.6826,81.4711,81.6024,493300.0
2014-04-30 09:30:00,111.43,111.82,110.9,111.4,372900.0,81.2597,81.5441,80.8732,81.2378,372900.0
2014-04-30 10:00:00,111.42,111.98,110.91,111.69,260200.0,81.2524,81.6607,80.8805,81.4493,260200.0
2014-04-30 10:30:00,111.71,111.96,111.5,111.81,355200.0,81.4639,81.6462,81.3107,81.5368,355200.0
2014-04-30 11:00:00,111.8,112.14,111.78,112.1,358000.0,81.5295,81.7774,81.5149,81.7483,358000.0
2014-04-30 11:30:00,112.11,112.27,111.98,112.07,327600.0,81.7556,81.8722,81.6607,81.7264,327600.0
2014-04-30 12:00:00,112.08,112.13,111.57,111.73,221100.0,81.7337,81.7701,81.3618,81.4784,221100.0
2014-04-30 12:30:00,111.72,111.73,111.05,111.11,179400.0,81.4711,81.4784,80.9826,81.0263,179400.0
2014-04-30 13:00:00,111.11,111.24,110.99,111.07,139000.0,81.0263,81.1211,80.9388,80.9971,139000.0
2014-04-30 13:30:00,111.06,111.17,110.51,110.55,166700.0,80.9898,81.0701,80.5888,80.6179,166700.0
2014-04-30 14:00:00,110.56,111.33,110.41,110.85,271300.0,80.6252,81.1867,80.5158,80.8367,271300.0
2014-04-30 14:30:00,110.85,111.39,110.76,111.34,251900.0,80.8367,81.2305,80.7711,81.194,251900.0
2014-04-30 15:00:00,111.33,111.51,111.05,111.47,204600.0,81.1867,81.318,80.9826,81.2888,204600.0
2014-04-30 15:30:00,111.51,111.82,111.37,111.79,405300.0,81.318,81.5441,81.2159,81.5222,405300.0
2014-05-01 09:30:00,111.38,111.73,110.81,111.43,581800.0,81.2232,81.4784,80.8075,81.2597,581800.0
2014-05-01 10:00:00,111.49,111.66,110.9,111.31,170200.0,81.3034,81.4274,80.8732,81.1722,170200.0
2014-05-01 10:30:00,111.31,112.63,111.27,112.36,230400.0,81.1722,82.1348,81.143,81.9379,230400.0
2014-05-01 11:00:00,112.37,113.21,112.18,112.78,219900.0,81.9452,82.5577,81.8066,82.2441,219900.0
2014-05-01 11:30:00,112.75,113.08,112.27,112.41,138100.0,82.2223,82.4629,81.8722,81.9743,138100.0
2014-05-01 12:00:00,112.42,112.87,112.38,112.71,91600.0,81.9816,82.3098,81.9524,82.1931,91600.0
2014-05-01 12:30:00,112.72,112.75,112.33,112.63,129400.0,82.2004,82.2223,81.916,82.1348,129400.0
2014-05-01 13:00:00,112.61,112.9,112.59,112.68,138300.0,82.1202,82.3317,82.1056,82.1712,138300.0
2014-05-01 13:30:00,112.67,113.15,112.62,112.8,250800.0,82.1639,82.514,82.1275,82.2587,250800.0
2014-05-01 14:00:00,112.8,113.14,112.72,113.05,216600.0,82.2587,82.5067,82.2004,82.441,216600.0
2014-05-01 14:30:00,113.06,113.06,112.55,112.84,270400.0,82.4483,82.4483,82.0764,82.2879,270400.0
2014-05-01 15:00:00,112.83,112.87,112.56,112.63,148100.0,82.2806,82.3098,82.0837,82.1348,148100.0
2014-05-01 15:30:00,112.63,112.81,112.35,112.74,478500.0,82.1348,82.266,81.9306,82.215,478500.0
2014-05-02 09:30:00,113.13,113.72,112.2,112.65,460800.0,82.4994,82.9296,81.8212,82.1493,460800.0
2014-05-02 10:00:00,112.7,113.2,112.32,112.79,390900.0,82.1858,82.5504,81.9087,82.2514,390900.0
2014-05-02 10:30:00,112.73,113.16,112.08,112.08,352000.0,82.2077,82.5213,81.7337,81.7337,352000.0
2014-05-02 11:00:00,112.07,112.66,112.01,112.4,272900.0,81.7264,82.1566,81.6826,81.967,272900.0
2014-05-02 11:30:00,112.42,112.72,112.19,112.41,403000.0,81.9816,82.2004,81.8139,81.9743,403000.0
2014-05-02 12:00:00,112.34,112.5,112.17,112.48,305100.0,81.9233,82.04,81.7993,82.0254,305100.0
2014-05-02 12:30:00,112.48,112.9,112.4,112.71,90100.0,82.0254,82.3317,81.967,82.1931,90100.0
2014-05-02 13:00:00,112.67,112.77,112.16,112.25,156400.0,82.1639,82.2369,81.792,81.8576,156400.0
2014-05-02 13:30:00,112.26,112.26,111.72,111.75,218100.0,81.8649,81.8649,81.4711,81.493,218100.0
2014-05-02 14:00:00,111.79,112.29,111.67,112.2,135000.0,81.5222,81.8868,81.4347,81.8212,135000.0
2014-05-02 14:30:00,112.21,112.58,112.17,112.49,218900.0,81.8285,82.0983,81.7993,82.0327,218900.0
2014-05-02 15:00:00,112.53,112.8,112.48,112.62,173600.0,82.0618,82.2587,82.0254,82.1275,173600.0
2014-05-02 15:30:00,112.64,112.66,112.28,112.37,438600.0,82.1421,82.1566,81.8795,81.9452,438600.0
2014-05-05 09:30:00,111.56,112.25,110.86,112.21,276400.0,81.3545,81.8576,80.844,81.8285,276400.0
2014-05-05 10:00:00,112.25,112.56,111.74,112.19,126200.0,81.8576,82.0837,81.4857,81.8139,126200.0
2014-05-05 10:30:00,112.12,112.6,111.7,112.4,104700.0,81.7628,82.1129,81.4566,81.967,104700.0
2014-05-05 11:00:00,112.35,112.74,112.11,112.73,122000.0,81.9306,82.215,81.7556,82.2077,122000.0
2014-05-05 11:30:00,112.67,113.24,112.61,113.24,254000.0,82.1639,82.5796,82.1202,82.5796,254000.0
2014-05-05 12:00:00,113.24,113.33,112.46,112.62,95900.0,82.5796,82.6452,82.0108,82.1275,95900.0
2014-05-05 12:30:00,112.61,112.88,112.52,112.57,64900.0,82.1202,82.3171,82.0545,82.091,64900.0
2014-05-05 13:00:00,112.56,112.92,112.56,112.73,63600.0,82.0837,82.3462,82.0837,82.2077,63600.0
2014-05-05 13:30:00,112.78,112.94,112.76,112.84,96700.0,82.2441,82.3608,82.2296,82.2879,96700.0
2014-05-05 14:00:00,112.88,113.08,112.77,112.96,67300.0,82.3171,82.4629,82.2369,82.3754,67300.0
2014-05-05 14:30:00,112.98,113.34,112.84,113.25,144500.0,82.39,82.6525,82.2879,82.5869,144500.0
2014-05-05 15:00:00,113.28,113.33,112.98,113.18,157200.0,82.6088,82.6452,82.39,82.5358,157200.0
2014-05-05 15:30:00,113.18,113.33,113.1,113.21,277200.0,82.5358,82.6452,82.4775,82.5577,277200.0
2014-05-06 09:30:00,112.56,113.22,112.54,112.89,254600.0,82.0837,82.565,82.0691,82.3244,254600.0
2014-05-06 10:00:00,112.9,113.44,112.72,113.39,193800.0,82.3317,82.7254,82.2004,82.689,193800.0
2014-05-06 10:30:00,113.39,113.67,113.31,113.33,248600.0,82.689,82.8932,82.6306,82.6452,248600.0
2014-05-06 11:00:00,113.32,113.32,112.93,113.16,189100.0,82.6379,82.6379,82.3535,82.5213,189100.0
2014-05-06 11:30:00,113.15,113.47,113.13,113.42,72700.0,82.514,82.7473,82.4994,82.7109,72700.0
2014-05-06 12:00:00,113.44,113.54,113.18,113.24,100900.0,82.7254,82.7984,82.5358,82.5796,100900.0
2014-05-06 12:30:00,113.23,113.5,113.19,113.41,153500.0,82.5723,82.7692,82.5431,82.7036,153500.0
2014-05-06 13:00:00,113.4,113.52,112.9,112.9,189100.0,82.6963,82.7838,82.3317,82.3317,189100.0
2014-05-06 13:30:00,112.88,113.22,112.55,112.73,184600.0,82.3171,82.565,82.0764,82.2077,184600.0
2014-05-06 14:00:00,112.72,112.8,112.52,112.68,135000.0,82.2004,82.2587,82.0545,82.1712,135000.0
2014-05-06 14:30:00,112.65,112.78,112.58,112.66,252800.0,82.1493,82.2441,82.0983,82.1566,252800.0
2014-05-06 15:00:00,112.65,112.93,112.61,112.82,276900.0,82.1493,82.3535,82.1202,82.2733,276900.0
2014-05-06 15:30:00,112.85,112.85,112.2,112.31,308200.0,82.2952,82.2952,81.8212,81.9014,308200.0
2014-05-07 09:30:00,111.98,112.72,111.49,111.53,241500.0,81.6607,82.2004,81.3034,81.3326,241500.0
2014-05-07 10:00:00,111.53,111.95,110.78,111.43,284300.0,81.3326,81.6389,80.7857,81.2597,284300.0
2014-05-07 10:30:00,111.38,111.83,111.24,111.57,185100.0,81.2232,81.5514,81.1211,81.3618,185100.0
2014-05-07 11:00:00,111.55,111.71,111.25,111.5,114800.0,81.3472,81.4639,81.1284,81.3107,114800.0
2014-05-07 11:30:00,111.5,112.55,111.48,112.07,162300.0,81.3107,82.0764,81.2961,81.7264,162300.0
2014-05-07 12:00:00,112.07,112.37,111.96,112.16,75100.0,81.7264,81.9452,81.6462,81.792,75100.0
2014-05-07 12:30:00,112.15,112.4,112.13,112.22,140400.0,81.7847,81.967,81.7701,81.8358,140400.0
2014-05-07 13:00:00,112.19,112.43,112.04,112.12,92700.0,81.8139,81.9889,81.7045,81.7628,92700.0
2014-05-07 13:30:00,112.14,112.42,111.68,111.7,103500.0,81.7774,81.9816,81.442,81.4566,103500.0
2014-05-07 14:00:00,111.7,112.39,111.69,112.35,120500.0,81.4566,81.9597,81.4493,81.9306,120500.0
2014-05-07 14:30:00,112.38,112.57,112.23,112.45,119400.0,81.9524,82.091,81.8431,82.0035,119400.0
2014-05-07 15:00:00,112.41,112.47,112.06,112.26,156700.0,81.9743,82.0181,81.7191,81.8649,156700.0
2014-05-07 15:30:00,112.24,112.84,112.18,112.77,390400.0,81.8504,82.2879,81.8066,82.2369,390400.0
2014-05-08 09:30:00,112.4,113.72,111.88,112.79,305800.0,81.967,82.9296,81.5878,82.2514,305800.0
2014-05-08 10:00:00,112.8,113.57,112.66,113.53,205300.0,82.2587,82.8202,82.1566,82.7911,205300.0
2014-05-08 10:30:00,113.53,113.54,113.0,113.07,113000.0,82.7911,82.7984,82.4046,82.4556,113000.0
2014-05-08 11:00:00,113.07,113.41,113.0,113.0,130200.0,82.4556,82.7036,82.4046,82.4046,130200.0
2014-05-08 11:30:00,112.99,113.21,112.72,112.76,104300.0,82.3973,82.5577,82.2004,82.2296,104300.0
2014-05-08 12:00:00,112.71,112.84,112.52,112.79,99400.0,82.1931,82.2879,82.0545,82.2514,99400.0
2014-05-08 12:30:00,112.78,112.79,111.8,112.01,222900.0,82.2441,82.2514,81.5295,81.6826,222900.0
2014-05-08 13:00:00,112.04,112.18,111.53,111.72,149300.0,81.7045,81.8066,81.3326,81.4711,149300.0
2014-05-08 13:30:00,111.7,111.83,111.32,111.47,219500.0,81.4566,81.5514,81.1794,81.2888,219500.0
2014-05-08 14:00:00,111.45,111.48,110.97,111.19,242300.0,81.2743,81.2961,80.9242,81.0846,242300.0
2014-05-08 14:30:00,111.18,111.34,110.77,110.8,271300.0,81.0774,81.194,80.7784,80.8002,271300.0
2014-05-08 15:00:00,110.81,110.9,110.62,110.7,435500.0,80.8075,80.8732,80.669,80.7273,435500.0
2014-05-08 15:30:00,110.7,110.8,110.57,110.75,789400.0,80.7273,80.8002,80.6325,80.7638,789400.0
2014-05-09 09:30:00,110.5,110.8,109.41,109.62,498300.0,80.5815,80.8002,79.7866,79.9397,498300.0
2014-05-09 10:00:00,109.76,110.29,109.67,109.7,434800.0,80.0418,80.4283,79.9762,79.9981,434800.0
2014-05-09 10:30:00,109.69,109.9,109.51,109.56,340900.0,79.9908,80.1439,79.8595,79.896,340900.0
2014-05-09 11:00:00,109.53,110.17,109.47,110.1,248600.0,79.8741,80.3408,79.8303,80.2898,248600.0
2014-05-09 11:30:00,110.13,110.39,110.01,110.25,160000.0,80.3116,80.5013,80.2241,80.3992,160000.0
2014-05-09 12:00:00,110.25,110.74,110.25,110.61,99900.0,80.3992,80.7565,80.3992,80.6617,99900.0
2014-05-09 12:30:00,110.63,111.43,110.6,111.27,125200.0,80.6763,81.2597,80.6544,81.143,125200.0
2014-05-09 13:00:00,111.28,111.28,110.85,110.98,60600.0,81.1503,81.1503,80.8367,80.9315,60600.0
2014-05-09 13:30:00,111.0,111.09,110.57,110.77,62800.0,80.9461,81.0117,80.6325,80.7784,62800.0
2014-05-09 14:00:00,110.74,110.95,110.44,110.67,98300.0,80.7565,80.9096,80.5377,80.7054,98300.0
2014-05-09 14:30:00,110.66,110.96,110.6,110.89,118700.0,80.6981,80.9169,80.6544,80.8659,118700.0
2014-05-09 15:00:00,110.9,111.19,110.88,111.08,97900.0,80.8732,81.0846,80.8586,81.0044,97900.0
2014-05-09 15:30:00,111.07,111.57,110.99,111.48,428500.0,80.9971,81.3618,80.9388,81.2961,428500.0
2014-05-12 09:30:00,111.78,112.62,111.39,112.51,304900.0,81.5149,82.1275,81.2305,82.0472,304900.0
2014-05-12 10:00:00,112.55,112.73,112.22,112.48,199900.0,82.0764,82.2077,81.8358,82.0254,199900.0
2014-05-12 10:30:00,112.5,112.51,111.86,111.98,183700.0,82.04,82.0472,81.5732,81.6607,183700.0
2014-05-12 11:00:00,112.01,112.1,111.8,111.92,192300.0,81.6826,81.7483,81.5295,81.617,192300.0
2014-05-12 11:30:00,111.92,112.15,111.81,112.07,172600.0,81.617,81.7847,81.5368,81.7264,172600.0
2014-05-12 12:00:00,112.07,112.13,111.67,111.7,173200.0,81.7264,81.7701,81.4347,81.4566,173200.0
2014-05-12 12:30:00,111.72,111.84,111.62,111.69,104900.0,81.4711,81.5587,81.3982,81.4493,104900.0
2014-05-12 13:00:00,111.7,111.81,111.64,111.74,97100.0,81.4566,81.5368,81.4128,81.4857,97100.0
2014-05-12 13:30:00,111.74,111.75,111.61,111.72,102200.0,81.4857,81.493,81.3909,81.4711,102200.0
2014-05-12 14:00:00,111.72,111.88,111.56,111.78,112700.0,81.4711,81.5878,81.3545,81.5149,112700.0
2014-05-12 14:30:00,111.77,111.82,111.51,111.75,183300.0,81.5076,81.5441,81.318,81.493,183300.0
2014-05-12 15:00:00,111.76,111.9,111.52,111.52,194600.0,81.5003,81.6024,81.3253,81.3253,194600.0
2014-05-12 15:30:00,111.53,111.78,111.53,111.73,458100.0,81.3326,81.5149,81.3326,81.4784,458100.0
2014-05-13 09:30:00,111.46,112.18,111.16,111.43,366400.0,81.729,82.2569,81.509,81.707,366400.0
2014-05-13 10:00:00,111.43,111.46,111.06,111.09,332000.0,81.707,81.729,81.4357,81.4577,332000.0
2014-05-13 10:30:00,111.13,111.74,111.11,111.73,342200.0,81.487,81.9343,81.4724,81.927,342200.0
2014-05-13 11:00:00,111.75,111.93,111.34,111.65,127000.0,81.9416,82.0736,81.641,81.8683,127000.0
2014-05-13 11:30:00,111.63,111.81,111.19,111.35,147700.0,81.8536,81.9856,81.531,81.6483,147700.0
2014-05-13 12:00:00,111.29,111.48,110.89,110.95,158300.0,81.6043,81.7437,81.311,81.355,158300.0
2014-05-13 12:30:00,110.97,111.18,110.91,111.05,170200.0,81.3697,81.5237,81.3257,81.4284,170200.0
2014-05-13 13:00:00,111.07,111.38,111.03,111.16,157800.0,81.443,81.6703,81.4137,81.509,157800.0
2014-05-13 13:30:00,111.18,111.23,111.0,111.14,106000.0,81.5237,81.5603,81.3917,81.4943,106000.0
2014-05-13 14:00:00,111.14,111.3,111.06,111.2,217200.0,81.4943,81.6117,81.4357,81.5383,217200.0
2014-05-13 14:30:00,111.2,111.39,111.14,111.14,165600.0,81.5383,81.6777,81.4943,81.4943,165600.0
2014-05-13 15:00:00,111.14,111.19,110.88,110.96,205200.0,81.4943,81.531,81.3037,81.3624,205200.0
2014-05-13 15:30:00,110.96,111.11,110.76,110.82,481300.0,81.3624,81.4724,81.2157,81.2597,481300.0
2014-05-14 09:30:00,111.15,111.96,110.52,111.88,316800.0,81.5017,82.0956,81.0397,82.037,316800.0
2014-05-14 10:00:00,111.92,112.18,111.6,112.18,316000.0,82.0663,82.2569,81.8316,82.2569,316000.0
2014-05-14 10:30:00,112.17,112.4,111.97,112.11,194400.0,82.2496,82.4183,82.103,82.2056,194400.0
2014-05-14 11:00:00,112.11,112.37,111.92,111.98,145500.0,82.2056,82.3963,82.0663,82.1103,145500.0
2014-05-14 11:30:00,112.0,112.17,111.84,111.86,104800.0,82.125,82.2496,82.0076,82.0223,104800.0
2014-05-14 12:00:00,111.9,112.12,111.9,112.11,70600.0,82.0516,82.2129,82.0516,82.2056,70600.0
2014-05-14 12:30:00,112.11,112.28,112.02,112.23,91100.0,82.2056,82.3303,82.1396,82.2936,91100.0
2014-05-14 13:00:00,112.24,112.46,112.2,112.35,85600.0,82.3009,82.4622,82.2716,82.3816,85600.0
2014-05-14 13:30:00,112.36,112.48,112.16,112.18,97500.0,82.3889,82.4769,82.2423,82.2569,97500.0
2014-05-14 14:00:00,112.18,112.41,112.06,112.38,93100.0,82.2569,82.4256,82.1689,82.4036,93100.0
2014-05-14 14:30:00,112.38,112.42,111.95,112.03,129500.0,82.4036,82.4329,82.0883,82.1469,129500.0
2014-05-14 15:00:00,112.03,112.07,111.71,111.97,171400.0,82.1469,82.1763,81.9123,82.103,171400.0
2014-05-14 15:30:00,111.96,112.11,111.54,112.07,529000.0,82.0956,82.2056,81.7877,82.1763,529000.0
2014-05-15 09:30:00,112.0,112.32,111.2,111.6,253900.0,82.125,82.3596,81.5383,81.8316,253900.0
2014-05-15 10:00:00,111.69,111.76,110.47,110.64,265700.0,81.8976,81.949,81.0031,81.1277,265700.0
2014-05-15 10:30:00,110.71,110.85,110.48,110.59,127800.0,81.179,81.2817,81.0104,81.0911,127800.0
2014-05-15 11:00:00,110.62,110.64,110.05,110.2,117100.0,81.1131,81.1277,80.6951,80.8051,117100.0
2014-05-15 11:30:00,110.2,110.32,109.92,109.96,305500.0,80.8051,80.8931,80.5998,80.6291,305500.0
2014-05-15 12:00:00,109.96,110.26,109.95,110.07,108700.0,80.6291,80.8491,80.6218,80.7098,108700.0
2014-05-15 12:30:00,110.07,110.37,110.06,110.31,76500.0,80.7098,80.9297,80.7024,80.8857,76500.0
2014-05-15 13:00:00,110.34,110.35,110.05,110.23,127600.0,80.9077,80.9151,80.6951,80.8271,127600.0
2014-05-15 13:30:00,110.24,110.35,110.0,110.12,77600.0,80.8344,80.9151,80.6584,80.7464,77600.0
2014-05-15 14:00:00,110.12,110.46,110.04,110.24,105600.0,80.7464,80.9957,80.6878,80.8344,105600.0
2014-05-15 14:30:00,110.27,110.59,110.18,110.41,116700.0,80.8564,81.0911,80.7904,80.9591,116700.0
2014-05-15 15:00:00,110.42,110.57,110.12,110.28,123700.0,80.9664,81.0764,80.7464,80.8637,123700.0
2014-05-15 15:30:00,110.3,110.65,110.17,110.29,369500.0,80.8784,81.1351,80.7831,80.8711,369500.0
2014-05-16 09:30:00,110.86,112.03,110.82,111.81,880900.0,81.289,82.1469,81.2597,81.9856,880900.0
2014-05-16 10:00:00,111.81,111.82,110.62,110.62,456200.0,81.9856,81.993,81.1131,81.1131,456200.0
2014-05-16 10:30:00,110.63,111.07,110.6,111.01,203800.0,81.1204,81.443,81.0984,81.399,203800.0
2014-05-16 11:00:00,111.03,111.04,110.59,110.6,101700.0,81.4137,81.421,81.0911,81.0984,101700.0
2014-05-16 11:30:00,110.64,110.97,110.61,110.83,100200.0,81.1277,81.3697,81.1057,81.267,100200.0
2014-05-16 12:00:00,110.82,111.22,110.79,111.08,153800.0,81.2597,81.553,81.2377,81.4504,153800.0
2014-05-16 12:30:00,111.05,111.08,110.76,110.93,106700.0,81.4284,81.4504,81.2157,81.3404,106700.0
2014-05-16 13:00:00,110.93,111.37,110.61,111.3,131300.0,81.3404,81.663,81.1057,81.6117,131300.0
2014-05-16 13:30:00,111.28,111.38,111.11,111.18,100700.0,81.597,81.6703,81.4724,81.5237,100700.0
2014-05-16 14:00:00,111.18,111.26,110.92,111.16,165400.0,81.5237,81.5823,81.333,81.509,165400.0
2014-05-16 14:30:00,111.19,111.37,110.92,111.25,237500.0,81.531,81.663,81.333,81.575,237500.0
2014-05-16 15:00:00,111.25,111.86,111.23,111.66,227500.0,81.575,82.0223,81.5603,81.8756,227500.0
2014-05-16 15:30:00,111.67,111.99,111.66,111.93,556700.0,81.883,82.1176,81.8756,82.0736,556700.0
2014-05-19 09:30:00,111.24,112.38,110.92,111.89,294300.0,81.5677,82.4036,81.333,82.0443,294300.0
2014-05-19 10:00:00,111.9,112.15,111.59,111.94,170400.0,82.0516,82.2349,81.8243,82.081,170400.0
2014-05-19 10:30:00,112.03,112.14,111.82,111.87,204700.0,82.1469,82.2276,81.993,82.0296,204700.0
2014-05-19 11:00:00,111.83,112.24,111.76,112.12,131800.0,82.0003,82.3009,81.949,82.2129,131800.0
2014-05-19 11:30:00,112.12,112.3,112.0,112.2,248900.0,82.2129,82.3449,82.125,82.2716,248900.0
2014-05-19 12:00:00,112.2,112.47,112.14,112.24,489100.0,82.2716,82.4696,82.2276,82.3009,489100.0
2014-05-19 12:30:00,112.21,112.23,112.0,112.1,243100.0,82.2789,82.2936,82.125,82.1983,243100.0
2014-05-19 13:00:00,112.08,112.24,112.06,112.18,104000.0,82.1836,82.3009,82.1689,82.2569,104000.0
2014-05-19 13:30:00,112.18,112.28,112.07,112.13,147000.0,82.2569,82.3303,82.1763,82.2203,147000.0
2014-05-19 14:00:00,112.13,112.34,112.01,112.23,177900.0,82.2203,82.3743,82.1323,82.2936,177900.0
2014-05-19 14:30:00,112.21,112.31,112.11,112.21,122800.0,82.2789,82.3523,82.2056,82.2789,122800.0
2014-05-19 15:00:00,112.22,112.32,112.0,112.18,265700.0,82.2863,82.3596,82.125,82.2569,265700.0
2014-05-19 15:30:00,112.19,112.3,112.05,112.09,414100.0,82.2643,82.3449,82.1616,82.1909,414100.0
2014-05-20 09:30:00,112.8,112.85,111.95,112.21,183300.0,82.7116,82.7482,82.0883,82.2789,183300.0
2014-05-20 10:00:00,112.18,112.7,112.07,112.32,228500.0,82.2569,82.6382,82.1763,82.3596,228500.0
2014-05-20 10:30:00,112.32,112.41,112.05,112.23,212900.0,82.3596,82.4256,82.1616,82.2936,212900.0
2014-05-20 11:00:00,112.26,112.55,112.15,112.26,198200.0,82.3156,82.5282,82.2349,82.3156,198200.0
2014-05-20 11:30:00,112.28,112.66,112.25,112.49,96600.0,82.3303,82.6089,82.3083,82.4842,96600.0
2014-05-20 12:00:00,112.48,112.49,112.0,112.13,346900.0,82.4769,82.4842,82.125,82.2203,346900.0
2014-05-20 12:30:00,112.1,112.34,112.1,112.23,112800.0,82.1983,82.3743,82.1983,82.2936,112800.0
2014-05-20 13:00:00,112.22,112.31,112.12,112.19,155600.0,82.2863,82.3523,82.2129,82.2643,155600.0
2014-05-20 13:30:00,112.2,112.21,111.89,112.08,217300.0,82.2716,82.2789,82.0443,82.1836,217300.0
2014-05-20 14:00:00,112.08,112.29,112.06,112.19,153800.0,82.1836,82.3376,82.1689,82.2643,153800.0
2014-05-20 14:30:00,112.22,112.22,111.95,112.04,281800.0,82.2863,82.2863,82.0883,82.1543,281800.0
2014-05-20 15:00:00,112.05,112.35,112.01,112.18,163600.0,82.1616,82.3816,82.1323,82.2569,163600.0
2014-05-20 15:30:00,112.23,112.41,112.0,112.24,370000.0,82.2936,82.4256,82.125,82.3009,370000.0
2014-05-21 09:30:00,112.08,113.1,111.96,112.97,269600.0,82.1836,82.9315,82.0956,82.8362,269600.0
2014-05-21 10:00:00,112.95,113.0,112.67,112.88,176200.0,82.8215,82.8582,82.6162,82.7702,176200.0
2014-05-21 10:30:00,112.89,113.4,112.86,113.19,180600.0,82.7776,83.1515,82.7556,82.9975,180600.0
2014-05-21 11:00:00,113.22,113.56,112.77,112.85,189500.0,83.0195,83.2688,82.6896,82.7482,189500.0
2014-05-21 11:30:00,112.86,113.04,112.73,112.94,151000.0,82.7556,82.8875,82.6602,82.8142,151000.0
2014-05-21 12:00:00,112.98,113.16,112.9,113.1,96000.0,82.8435,82.9755,82.7849,82.9315,96000.0
2014-05-21 12:30:00,113.12,113.21,112.91,113.0,59600.0,82.9462,83.0122,82.7922,82.8582,59600.0
2014-05-21 13:00:00,113.03,113.25,112.96,113.21,127600.0,82.8802,83.0415,82.8289,83.0122,127600.0
2014-05-21 13:30:00,113.21,113.44,113.04,113.29,97800.0,83.0122,83.1808,82.8875,83.0709,97800.0
2014-05-21 14:00:00,113.28,113.84,113.28,113.61,176000.0,83.0635,83.4741,83.0635,83.3055,176000.0
2014-05-21 14:30:00,113.58,113.61,113.31,113.57,108400.0,83.2835,83.3055,83.0855,83.2762,108400.0
2014-05-21 15:00:00,113.57,113.76,113.46,113.64,170600.0,83.2762,83.4155,83.1955,83.3275,170600.0
2014-05-21 15:30:00,113.6,113.77,113.3,113.49,512600.0,83.2982,83.4228,83.0782,83.2175,512600.0
2014-05-22 09:30:00,113.18,114.4,113.01,114.39,265800.0,82.9902,83.8848,82.8655,83.8774,265800.0
2014-05-22 10:00:00,114.39,114.59,113.69,114.43,127700.0,83.8774,84.0241,83.3642,83.9068,127700.0
2014-05-22 10:30:00,114.5,115.0,114.5,114.89,159400.0,83.9581,84.3247,83.9581,84.2441,159400.0
2014-05-22 11:00:00,114.87,115.23,114.66,115.12,207600.0,84.2294,84.4934,84.0754,84.4127,207600.0
2014-05-22 11:30:00,115.13,115.4,115.1,115.23,66100.0,84.42,84.618,84.3981,84.4934,66100.0
2014-05-22 12:00:00,115.2,115.29,115.02,115.22,85600.0,84.4714,84.5374,84.3394,84.486,85600.0
2014-05-22 12:30:00,115.21,115.36,115.06,115.17,70200.0,84.4787,84.5887,84.3687,84.4494,70200.0
2014-05-22 13:00:00,115.18,115.36,114.97,115.29,164000.0,84.4567,84.5887,84.3027,84.5374,164000.0
2014-05-22 13:30:00,115.28,115.59,115.22,115.25,114500.0,84.53,84.7573,84.486,84.508,114500.0
2014-05-22 14:00:00,115.22,115.31,115.08,115.09,157300.0,84.486,84.552,84.3834,84.3907,157300.0
2014-05-22 14:30:00,115.1,115.34,114.88,115.34,102100.0,84.3981,84.574,84.2367,84.574,102100.0
2014-05-22 15:00:00,115.36,115.36,114.96,115.14,143900.0,84.5887,84.5887,84.2954,84.4274,143900.0
2014-05-22 15:30:00,115.15,115.21,114.66,114.86,409000.0,84.4347,84.4787,84.0754,84.2221,409000.0
2014-05-23 09:30:00,114.99,115.12,113.56,113.82,513400.0,84.3174,84.4127,83.2688,83.4595,513400.0
2014-05-23 10:00:00,113.84,114.04,113.56,113.96,226200.0,83.4741,83.6208,83.2688,83.5621,226200.0
2014-05-23 10:30:00,113.96,114.12,113.7,113.88,127800.0,83.5621,83.6795,83.3715,83.5035,127800.0
2014-05-23 11:00:00,113.87,114.16,113.78,114.11,112100.0,83.4961,83.7088,83.4302,83.6721,112100.0
2014-05-23 11:30:00,114.13,114.43,114.1,114.25,125700.0,83.6868,83.9068,83.6648,83.7748,125700.0
2014-05-23 12:00:00,114.25,114.35,114.08,114.2,120000.0,83.7748,83.8481,83.6501,83.7381,120000.0
2014-05-23 12:30:00,114.19,114.35,114.18,114.28,97800.0,83.7308,83.8481,83.7235,83.7968,97800.0
2014-05-23 13:00:00,114.27,114.41,114.13,114.39,110100.0,83.7894,83.8921,83.6868,83.8774,110100.0
2014-05-23 13:30:00,114.38,114.5,114.32,114.39,88500.0,83.8701,83.9581,83.8261,83.8774,88500.0
2014-05-23 14:00:00,114.39,114.46,114.22,114.4,174300.0,83.8774,83.9288,83.7528,83.8848,174300.0
2014-05-23 14:30:00,114.42,114.63,114.22,114.39,159100.0,83.8994,84.0534,83.7528,83.8774,159100.0
2014-05-23 15:00:00,114.41,114.46,114.3,114.39,116800.0,83.8921,83.9288,83.8114,83.8774,116800.0
2014-05-23 15:30:00,114.4,114.42,114.18,114.32,315700.0,83.8848,83.8994,83.7235,83.8261,315700.0
2014-05-27 09:30:00,115.73,115.79,114.77,114.79,216600.0,84.86,84.904,84.1561,84.1707,216600.0
2014-05-27 10:00:00,114.83,115.73,114.72,115.73,152100.0,84.2001,84.86,84.1194,84.86,152100.0
2014-05-27 10:30:00,115.72,115.72,115.2,115.4,126500.0,84.8527,84.8527,84.4714,84.618,126500.0
2014-05-27 11:00:00,115.38,115.47,115.07,115.42,101000.0,84.6034,84.6694,84.3761,84.6327,101000.0
2014-05-27 11:30:00,115.43,115.53,115.11,115.18,117800.0,84.64,84.7134,84.4054,84.4567,117800.0
2014-05-27 12:00:00,115.2,115.49,115.15,115.28,68100.0,84.4714,84.684,84.4347,84.53,68100.0
2014-05-27 12:30:00,115.28,115.46,115.25,115.35,43300.0,84.53,84.662,84.508,84.5814,43300.0
2014-05-27 13:00:00,115.36,115.38,114.93,114.94,72800.0,84.5887,84.6034,84.2734,84.2807,72800.0
2014-05-27 13:30:00,114.95,115.24,114.88,115.19,78700.0,84.2881,84.5007,84.2367,84.464,78700.0
2014-05-27 14:00:00,115.19,115.36,115.17,115.27,78700.0,84.464,84.5887,84.4494,84.5227,78700.0
2014-05-27 14:30:00,115.26,115.35,115.15,115.27,121600.0,84.5154,84.5814,84.4347,84.5227,121600.0
2014-05-27 15:00:00,115.26,115.38,115.17,115.33,101200.0,84.5154,84.6034,84.4494,84.5667,101200.0
2014-05-27 15:30:00,115.32,115.92,115.32,115.89,337800.0,84.5594,84.9993,84.5594,84.9773,337800.0
2014-05-28 09:30:00,116.1,116.1,115.51,115.68,179500.0,85.1313,85.1313,84.6987,84.8233,179500.0
2014-05-28 10:00:00,115.69,116.09,115.55,115.95,180900.0,84.8307,85.124,84.728,85.0213,180900.0
2014-05-28 10:30:00,115.95,116.04,115.69,115.75,139300.0,85.0213,85.0873,84.8307,84.8747,139300.0
2014-05-28 11:00:00,115.74,116.0,115.7,115.83,100700.0,84.8673,85.058,84.838,84.9333,100700.0
2014-05-28 11:30:00,115.85,116.38,115.85,116.25,92700.0,84.948,85.3366,84.948,85.2413,92700.0
2014-05-28 12:00:00,116.24,116.36,115.87,115.9,55700.0,85.234,85.322,84.9627,84.9847,55700.0
2014-05-28 12:30:00,115.89,115.89,115.63,115.72,62400.0,84.9773,84.9773,84.7867,84.8527,62400.0
2014-05-28 13:00:00,115.75,116.06,115.75,115.91,63700.0,84.8747,85.102,84.8747,84.992,63700.0
2014-05-28 13:30:00,115.93,116.14,115.89,116.07,69300.0,85.0067,85.1606,84.9773,85.1093,69300.0
2014-05-28 14:00:00,116.04,116.05,115.56,115.62,96600.0,85.0873,85.0946,84.7354,84.7793,96600.0
2014-05-28 14:30:00,115.63,115.72,115.53,115.59,88100.0,84.7867,84.8527,84.7134,84.7573,88100.0
2014-05-28 15:00:00,115.59,115.85,115.5,115.64,160000.0,84.7573,84.948,84.6914,84.794,160000.0
2014-05-28 15:30:00,115.65,115.8,115.36,115.68,475200.0,84.8013,84.9113,84.5887,84.8233,475200.0
2014-05-29 09:30:00,115.77,116.5,115.71,116.06,178600.0,84.8893,85.4246,84.8453,85.102,178600.0
2014-05-29 10:00:00,116.06,116.1,115.81,115.99,157500.0,85.102,85.1313,84.9187,85.0507,157500.0
2014-05-29 10:30:00,115.93,116.05,115.77,115.96,98000.0,85.0067,85.0946,84.8893,85.0287,98000.0
2014-05-29 11:00:00,115.96,115.99,115.52,115.66,129800.0,85.0287,85.0507,84.706,84.8087,129800.0
2014-05-29 11:30:00,115.66,115.77,115.53,115.58,51800.0,84.8087,84.8893,84.7134,84.75,51800.0
2014-05-29 12:00:00,115.55,115.82,115.55,115.75,128700.0,84.728,84.926,84.728,84.8747,128700.0
2014-05-29 12:30:00,115.73,115.8,115.57,115.8,190400.0,84.86,84.9113,84.7427,84.9113,190400.0
2014-05-29 13:00:00,115.77,115.82,115.63,115.74,76000.0,84.8893,84.926,84.7867,84.8673,76000.0
2014-05-29 13:30:00,115.74,115.8,115.67,115.7,61100.0,84.8673,84.9113,84.816,84.838,61100.0
2014-05-29 14:00:00,115.7,115.81,115.5,115.59,104200.0,84.838,84.9187,84.6914,84.7573,104200.0
2014-05-29 14:30:00,115.62,115.86,115.58,115.81,60700.0,84.7793,84.9553,84.75,84.9187,60700.0
2014-05-29 15:00:00,115.8,115.88,115.59,115.73,117800.0,84.9113,84.97,84.7573,84.86,117800.0
2014-05-29 15:30:00,115.71,116.01,115.66,115.99,299500.0,84.8453,85.0653,84.8087,85.0507,299500.0
2014-05-30 09:30:00,116.48,116.57,115.03,115.35,270800.0,85.4099,85.4759,84.3467,84.5814,270800.0
2014-05-30 10:00:00,115.29,115.79,115.25,115.75,93700.0,84.5374,84.904,84.508,84.8747,93700.0
2014-05-30 10:30:00,115.75,115.89,115.52,115.77,75400.0,84.8747,84.9773,84.706,84.8893,75400.0
2014-05-30 11:00:00,115.76,115.91,115.53,115.59,106100.0,84.882,84.992,84.7134,84.7573,106100.0
2014-05-30 11:30:00,115.58,115.8,115.56,115.69,62900.0,84.75,84.9113,84.7354,84.8307,62900.0
2014-05-30 12:00:00,115.69,115.81,115.55,115.57,55300.0,84.8307,84.9187,84.728,84.7427,55300.0
2014-05-30 12:30:00,115.56,115.56,115.14,115.39,90700.0,84.7354,84.7354,84.4274,84.6107,90700.0
2014-05-30 13:00:00,115.37,115.55,115.29,115.54,68200.0,84.596,84.728,84.5374,84.7207,68200.0
2014-05-30 13:30:00,115.55,115.62,115.44,115.55,79100.0,84.728,84.7793,84.6474,84.728,79100.0
2014-05-30 14:00:00,115.55,115.75,115.46,115.74,126400.0,84.728,84.8747,84.662,84.8673,126400.0
2014-05-30 14:30:00,115.71,115.99,115.47,115.48,103000.0,84.8453,85.0507,84.6694,84.6767,103000.0
2014-05-30 15:00:00,115.48,115.8,115.41,115.75,123300.0,84.6767,84.9113,84.6254,84.8747,123300.0
2014-05-30 15:30:00,115.75,116.07,115.75,116.0,281800.0,84.8747,85.1093,84.8747,85.058,281800.0
2014-06-02 09:30:00,116.18,117.06,116.05,116.24,389300.0,85.19,85.8352,85.0946,85.234,389300.0
2014-06-02 10:00:00,116.23,116.62,115.9,116.54,215800.0,85.2266,85.5126,84.9847,85.4539,215800.0
2014-06-02 10:30:00,116.55,116.62,116.29,116.39,177300.0,85.4613,85.5126,85.2706,85.344,177300.0
2014-06-02 11:00:00,116.4,116.67,116.33,116.59,92000.0,85.3513,85.5493,85.3,85.4906,92000.0
2014-06-02 11:30:00,116.61,116.65,116.35,116.4,112000.0,85.5053,85.5346,85.3146,85.3513,112000.0
2014-06-02 12:00:00,116.4,116.44,116.33,116.37,160500.0,85.3513,85.3806,85.3,85.3293,160500.0
2014-06-02 12:30:00,116.37,116.45,116.08,116.12,88800.0,85.3293,85.388,85.1166,85.146,88800.0
2014-06-02 13:00:00,116.12,116.12,115.83,116.0,103100.0,85.146,85.146,84.9333,85.058,103100.0
2014-06-02 13:30:00,116.01,116.14,115.95,116.09,248500.0,85.0653,85.1606,85.0213,85.124,248500.0
2014-06-02 14:00:00,116.1,116.35,116.03,116.2,131600.0,85.1313,85.3146,85.08,85.2046,131600.0
2014-06-02 14:30:00,116.21,116.38,116.21,116.38,115400.0,85.212,85.3366,85.212,85.3366,115400.0
2014-06-02 15:00:00,116.38,116.4,116.22,116.33,249500.0,85.3366,85.3513,85.2193,85.3,249500.0
2014-06-02 15:30:00,116.33,116.51,116.27,116.45,259500.0,85.3,85.4319,85.256,85.388,259500.0
2014-06-03 09:30:00,116.45,117.19,115.95,117.11,242700.0,85.388,85.9306,85.0213,85.8719,242700.0
2014-06-03 10:00:00,117.1,117.48,116.98,117.38,173900.0,85.8646,86.1432,85.7766,86.0699,173900.0
2014-06-03 10:30:00,117.42,117.48,117.07,117.18,108400.0,86.0992,86.1432,85.8426,85.9232,108400.0
2014-06-03 11:00:00,117.22,117.35,117.12,117.25,65100.0,85.9526,86.0479,85.8792,85.9746,65100.0
2014-06-03 11:30:00,117.22,117.48,117.09,117.47,97100.0,85.9526,86.1432,85.8572,86.1359,97100.0
2014-06-03 12:00:00,117.47,117.72,117.4,117.58,111500.0,86.1359,86.3192,86.0845,86.2165,111500.0
2014-06-03 12:30:00,117.58,117.64,117.39,117.4,72000.0,86.2165,86.2605,86.0772,86.0845,72000.0
2014-06-03 13:00:00,117.39,117.56,117.31,117.55,53600.0,86.0772,86.2019,86.0186,86.1945,53600.0
2014-06-03 13:30:00,117.55,117.55,117.19,117.28,82500.0,86.1945,86.1945,85.9306,85.9966,82500.0
2014-06-03 14:00:00,117.25,117.42,117.22,117.3,81500.0,85.9746,86.0992,85.9526,86.0112,81500.0
2014-06-03 14:30:00,117.31,117.33,117.13,117.16,100700.0,86.0186,86.0332,85.8866,85.9086,100700.0
2014-06-03 15:00:00,117.14,117.17,116.99,117.07,153600.0,85.8939,85.9159,85.7839,85.8426,153600.0
2014-06-03 15:30:00,117.08,117.21,116.98,117.12,526400.0,85.8499,85.9452,85.7766,85.8792,526400.0
2014-06-04 09:30:00,117.5,118.96,117.22,118.45,422200.0,86.1579,87.2284,85.9526,86.8545,422200.0
2014-06-04 10:00:00,118.53,118.63,118.22,118.4,211900.0,86.9131,86.9865,86.6858,86.8178,211900.0
2014-06-04 10:30:00,118.37,118.77,118.25,118.74,175700.0,86.7958,87.0891,86.7078,87.0671,175700.0
2014-06-04 11:00:00,118.74,118.75,118.55,118.63,140800.0,87.0671,87.0744,86.9278,86.9865,140800.0
2014-06-04 11:30:00,118.65,118.9,118.58,118.64,172000.0,87.0011,87.1844,86.9498,86.9938,172000.0
2014-06-04 12:00:00,118.64,118.84,118.49,118.78,128600.0,86.9938,87.1404,86.8838,87.0964,128600.0
2014-06-04 12:30:00,118.77,118.89,118.74,118.88,139100.0,87.0891,87.1771,87.0671,87.1698,139100.0
2014-06-04 13:00:00,118.86,119.03,118.84,119.0,115900.0,87.1551,87.2798,87.1404,87.2578,115900.0
2014-06-04 13:30:00,118.99,119.32,118.94,119.3,125600.0,87.2504,87.4924,87.2138,87.4777,125600.0
2014-06-04 14:00:00,119.28,119.38,119.04,119.19,138400.0,87.4631,87.5364,87.2871,87.3971,138400.0
2014-06-04 14:30:00,119.18,119.38,119.13,119.21,129900.0,87.3897,87.5364,87.3531,87.4117,129900.0
2014-06-04 15:00:00,119.2,119.21,118.85,118.95,192900.0,87.4044,87.4117,87.1478,87.2211,192900.0
2014-06-04 15:30:00,118.96,119.24,118.92,119.15,379900.0,87.2284,87.4337,87.1991,87.3677,379900.0
2014-06-05 09:30:00,119.34,119.34,118.1,118.32,240200.0,87.5071,87.5071,86.5978,86.7591,240200.0
2014-06-05 10:00:00,118.25,118.39,117.6,118.07,114100.0,86.7078,86.8105,86.2312,86.5758,114100.0
2014-06-05 10:30:00,118.07,118.13,117.63,117.88,110700.0,86.5758,86.6198,86.2532,86.4365,110700.0
2014-06-05 11:00:00,117.87,118.25,117.86,117.97,94000.0,86.4292,86.7078,86.4218,86.5025,94000.0
2014-06-05 11:30:00,117.97,118.25,117.89,118.16,190700.0,86.5025,86.7078,86.4438,86.6418,190700.0
2014-06-05 12:00:00,118.18,118.67,118.18,118.52,133600.0,86.6565,87.0158,86.6565,86.9058,133600.0
2014-06-05 12:30:00,118.51,118.8,118.48,118.67,230500.0,86.8985,87.1111,86.8765,87.0158,230500.0
2014-06-05 13:00:00,118.65,118.65,118.3,118.45,96900.0,87.0011,87.0011,86.7445,86.8545,96900.0
2014-06-05 13:30:00,118.47,118.7,118.4,118.67,83700.0,86.8691,87.0378,86.8178,87.0158,83700.0
2014-06-05 14:00:00,118.65,118.74,118.4,118.53,156200.0,87.0011,87.0671,86.8178,86.9131,156200.0
2014-06-05 14:30:00,118.55,118.69,118.39,118.46,94300.0,86.9278,87.0304,86.8105,86.8618,94300.0
2014-06-05 15:00:00,118.46,118.5,117.91,118.05,213800.0,86.8618,86.8911,86.4585,86.5612,213800.0
2014-06-05 15:30:00,118.03,118.24,117.62,117.73,611000.0,86.5465,86.7005,86.2459,86.3265,611000.0
2014-06-06 09:30:00,118.82,118.83,117.4,118.0,296600.0,87.1258,87.1331,86.0845,86.5245,296600.0
2014-06-06 10:00:00,117.99,118.03,117.46,117.64,217100.0,86.5172,86.5465,86.1285,86.2605,217100.0
2014-06-06 10:30:00,117.64,117.66,117.3,117.59,134300.0,86.2605,86.2752,86.0112,86.2239,134300.0
2014-06-06 11:00:00,117.6,117.69,117.22,117.32,107400.0,86.2312,86.2972,85.9526,86.0259,107400.0
2014-06-06 11:30:00,117.33,117.5,117.26,117.33,85400.0,86.0332,86.1579,85.9819,86.0332,85400.0
2014-06-06 12:00:00,117.32,117.34,117.02,117.07,67400.0,86.0259,86.0406,85.8059,85.8426,67400.0
2014-06-06 12:30:00,117.08,117.48,117.06,117.4,62800.0,85.8499,86.1432,85.8352,86.0845,62800.0
2014-06-06 13:00:00,117.41,117.51,117.34,117.44,52900.0,86.0919,86.1652,86.0406,86.1139,52900.0
2014-06-06 13:30:00,117.45,117.64,117.41,117.63,72500.0,86.1212,86.2605,86.0919,86.2532,72500.0
2014-06-06 14:00:00,117.62,117.65,117.53,117.55,58800.0,86.2459,86.2679,86.1799,86.1945,58800.0
2014-06-06 14:30:00,117.56,117.66,117.41,117.46,106500.0,86.2019,86.2752,86.0919,86.1285,106500.0
2014-06-06 15:00:00,117.46,117.66,117.41,117.63,117700.0,86.1285,86.2752,86.0919,86.2532,117700.0
2014-06-06 15:30:00,117.61,117.84,117.47,117.82,341500.0,86.2385,86.4072,86.1359,86.3925,341500.0
2014-06-09 09:30:00,117.47,117.79,117.08,117.28,181400.0,86.1359,86.3705,85.8499,85.9966,181400.0
2014-06-09 10:00:00,117.28,117.66,117.21,117.25,106500.0,85.9966,86.2752,85.9452,85.9746,106500.0
2014-06-09 10:30:00,117.29,117.39,117.21,117.21,91300.0,86.0039,86.0772,85.9452,85.9452,91300.0
2014-06-09 11:00:00,117.21,117.21,116.84,117.06,140200.0,85.9452,85.9452,85.6739,85.8352,140200.0
2014-06-09 11:30:00,117.04,117.06,116.87,117.0,142400.0,85.8206,85.8352,85.6959,85.7912,142400.0
2014-06-09 12:00:00,117.0,117.03,116.9,116.96,202000.0,85.7912,85.8132,85.7179,85.7619,202000.0
2014-06-09 12:30:00,116.94,117.05,116.93,117.0,79300.0,85.7472,85.8279,85.7399,85.7912,79300.0
2014-06-09 13:00:00,117.0,117.03,116.88,116.9,84100.0,85.7912,85.8132,85.7033,85.7179,84100.0
2014-06-09 13:30:00,116.9,116.96,116.81,116.83,118600.0,85.7179,85.7619,85.6519,85.6666,118600.0
2014-06-09 14:00:00,116.83,116.85,116.31,116.36,114700.0,85.6666,85.6813,85.2853,85.322,114700.0
2014-06-09 14:30:00,116.38,116.44,116.24,116.3,128000.0,85.3366,85.3806,85.234,85.278,128000.0
2014-06-09 15:00:00,116.31,116.33,116.11,116.2,241000.0,85.2853,85.3,85.1386,85.2046,241000.0
2014-06-09 15:30:00,116.2,116.41,116.04,116.4,510700.0,85.2046,85.3586,85.0873,85.3513,510700.0
2014-06-10 09:30:00,115.92,116.68,115.76,116.14,245900.0,84.9993,85.5566,84.882,85.1606,245900.0
2014-06-10 10:00:00,116.07,116.47,115.7,116.47,116600.0,85.1093,85.4026,84.838,85.4026,116600.0
2014-06-10 10:30:00,116.48,116.58,116.17,116.57,97600.0,85.4099,85.4833,85.1826,85.4759,97600.0
2014-06-10 11:00:00,116.59,116.88,116.52,116.77,75600.0,85.4906,85.7033,85.4393,85.6226,75600.0
2014-06-10 11:30:00,116.77,116.99,116.72,116.79,83100.0,85.6226,85.7839,85.5859,85.6373,83100.0
2014-06-10 12:00:00,116.8,116.81,116.57,116.67,44600.0,85.6446,85.6519,85.4759,85.5493,44600.0
2014-06-10 12:30:00,116.69,116.69,116.48,116.58,47800.0,85.5639,85.5639,85.4099,85.4833,47800.0
2014-06-10 13:00:00,116.6,116.82,116.47,116.82,46000.0,85.4979,85.6593,85.4026,85.6593,46000.0
2014-06-10 13:30:00,116.81,116.99,116.8,116.93,62200.0,85.6519,85.7839,85.6446,85.7399,62200.0
2014-06-10 14:00:00,116.95,116.99,116.81,116.88,71500.0,85.7546,85.7839,85.6519,85.7033,71500.0
2014-06-10 14:30:00,116.89,116.9,116.74,116.78,67900.0,85.7106,85.7179,85.6006,85.6299,67900.0
2014-06-10 15:00:00,116.79,116.99,116.78,116.97,109400.0,85.6373,85.7839,85.6299,85.7692,109400.0
2014-06-10 15:30:00,116.96,117.15,116.83,117.1,321200.0,85.7619,85.9012,85.6666,85.8646,321200.0
2014-06-11 09:30:00,116.34,117.0,116.01,116.38,167000.0,85.3073,85.7912,85.0653,85.3366,167000.0
2014-06-11 10:00:00,116.4,117.0,116.27,116.78,128600.0,85.3513,85.7912,85.256,85.6299,128600.0
2014-06-11 10:30:00,116.79,117.3,116.7,117.28,92700.0,85.6373,86.0112,85.5713,85.9966,92700.0
2014-06-11 11:00:00,117.28,117.52,117.0,117.0,136000.0,85.9966,86.1725,85.7912,85.7912,136000.0
2014-06-11 11:30:00,117.01,117.28,116.92,117.02,63100.0,85.7986,85.9966,85.7326,85.8059,63100.0
2014-06-11 12:00:00,117.02,117.09,116.95,116.97,63900.0,85.8059,85.8572,85.7546,85.7692,63900.0
2014-06-11 12:30:00,116.95,116.97,116.62,116.71,65200.0,85.7546,85.7692,85.5126,85.5786,65200.0
2014-06-11 13:00:00,116.71,116.72,116.48,116.68,53600.0,85.5786,85.5859,85.4099,85.5566,53600.0
2014-06-11 13:30:00,116.68,116.68,116.24,116.24,80400.0,85.5566,85.5566,85.234,85.234,80400.0
2014-06-11 14:00:00,116.21,116.26,115.71,115.75,144300.0,85.212,85.2486,84.8453,84.8747,144300.0
2014-06-11 14:30:00,115.76,115.91,115.6,115.84,157600.0,84.882,84.992,84.7647,84.9407,157600.0
2014-06-11 15:00:00,115.84,116.13,115.83,116.13,148000.0,84.9407,85.1533,84.9333,85.1533,148000.0
2014-06-11 15:30:00,116.14,116.44,116.14,116.34,359200.0,85.1606,85.3806,85.1606,85.3073,359200.0
2014-06-12 09:30:00,115.92,116.47,115.61,115.86,83600.0,84.9993,85.4026,84.772,84.9553,83600.0
2014-06-12 10:00:00,115.93,116.37,115.88,116.36,89800.0,85.0067,85.3293,84.97,85.322,89800.0
2014-06-12 10:30:00,116.35,116.43,116.06,116.18,87100.0,85.3146,85.3733,85.102,85.19,87100.0
2014-06-12 11:00:00,116.15,116.5,116.06,116.46,72700.0,85.168,85.4246,85.102,85.3953,72700.0
2014-06-12 11:30:00,116.46,116.62,116.29,116.3,36500.0,85.3953,85.5126,85.2706,85.278,36500.0
2014-06-12 12:00:00,116.29,116.62,116.19,116.6,48600.0,85.2706,85.5126,85.1973,85.4979,48600.0
2014-06-12 12:30:00,116.59,116.59,116.1,116.28,63200.0,85.4906,85.4906,85.1313,85.2633,63200.0
2014-06-12 13:00:00,116.3,116.39,116.15,116.21,92400.0,85.278,85.344,85.168,85.212,92400.0
2014-06-12 13:30:00,116.21,116.41,116.12,116.29,88300.0,85.212,85.3586,85.146,85.2706,88300.0
2014-06-12 14:00:00,116.27,116.36,116.1,116.25,95800.0,85.256,85.322,85.1313,85.2413,95800.0
2014-06-12 14:30:00,116.24,116.27,115.95,115.98,63200.0,85.234,85.256,85.0213,85.0433,63200.0
2014-06-12 15:00:00,115.98,116.16,115.79,116.08,104300.0,85.0433,85.1753,84.904,85.1166,104300.0
2014-06-12 15:30:00,116.07,116.31,115.73,116.2,219600.0,85.1093,85.2853,84.86,85.2046,219600.0
2014-06-13 09:30:00,116.34,116.7,115.5,116.14,134500.0,85.3073,85.5713,84.6914,85.1606,134500.0
2014-06-13 10:00:00,116.12,116.15,115.58,116.0,69600.0,85.146,85.168,84.75,85.058,69600.0
2014-06-13 10:30:00,116.0,116.19,115.8,115.91,63300.0,85.058,85.1973,84.9113,84.992,63300.0
2014-06-13 11:00:00,115.91,115.97,115.66,115.88,59200.0,84.992,85.036,84.8087,84.97,59200.0
2014-06-13 11:30:00,115.88,115.88,115.52,115.52,33400.0,84.97,84.97,84.706,84.706,33400.0
2014-06-13 12:00:00,115.53,115.64,115.52,115.57,53200.0,84.7134,84.794,84.706,84.7427,53200.0
2014-06-13 12:30:00,115.58,115.58,115.3,115.55,67300.0,84.75,84.75,84.5447,84.728,67300.0
2014-06-13 13:00:00,115.55,115.77,115.51,115.58,51500.0,84.728,84.8893,84.6987,84.75,51500.0
2014-06-13 13:30:00,115.57,115.87,115.49,115.8,55700.0,84.7427,84.9627,84.684,84.9113,55700.0
2014-06-13 14:00:00,115.8,115.88,115.73,115.77,39300.0,84.9113,84.97,84.86,84.8893,39300.0
2014-06-13 14:30:00,115.79,115.79,115.66,115.7,34700.0,84.904,84.904,84.8087,84.838,34700.0
2014-06-13 15:00:00,115.71,115.88,115.65,115.69,88300.0,84.8453,84.97,84.8013,84.8307,88300.0
2014-06-13 15:30:00,115.7,116.1,115.61,116.03,282700.0,84.838,85.1313,84.772,85.08,282700.0
2014-06-16 09:30:00,116.0,116.91,115.73,116.45,136600.0,85.058,85.7252,84.86,85.388,136600.0
2014-06-16 10:00:00,116.47,116.52,116.1,116.22,174500.0,85.4026,85.4393,85.1313,85.2193,174500.0
2014-06-16 10:30:00,116.22,116.33,116.05,116.2,102400.0,85.2193,85.3,85.0946,85.2046,102400.0
2014-06-16 11:00:00,116.19,116.22,115.77,115.9,152700.0,85.1973,85.2193,84.8893,84.9847,152700.0
2014-06-16 11:30:00,115.9,116.03,115.78,116.01,137600.0,84.9847,85.08,84.8967,85.0653,137600.0
2014-06-16 12:00:00,116.02,116.25,115.95,116.2,57600.0,85.0726,85.2413,85.0213,85.2046,57600.0
2014-06-16 12:30:00,116.18,116.24,116.09,116.18,79100.0,85.19,85.234,85.124,85.19,79100.0
2014-06-16 13:00:00,116.18,116.45,116.1,116.42,76600.0,85.19,85.388,85.1313,85.366,76600.0
2014-06-16 13:30:00,116.41,116.48,116.18,116.28,72400.0,85.3586,85.4099,85.19,85.2633,72400.0
2014-06-16 14:00:00,116.26,116.29,116.14,116.15,81600.0,85.2486,85.2706,85.1606,85.168,81600.0
2014-06-16 14:30:00,116.14,116.27,116.09,116.21,108400.0,85.1606,85.256,85.124,85.212,108400.0
2014-06-16 15:00:00,116.21,116.21,115.97,116.03,158500.0,85.212,85.212,85.036,85.08,158500.0
2014-06-16 15:30:00,116.06,116.19,116.02,116.15,300000.0,85.102,85.1973,85.0726,85.168,300000.0
2014-06-17 09:30:00,116.15,116.77,115.67,116.53,146900.0,85.168,85.6226,84.816,85.4466,146900.0
2014-06-17 10:00:00,116.56,116.83,116.54,116.8,184200.0,85.4686,85.6666,85.4539,85.6446,184200.0
2014-06-17 10:30:00,116.8,116.85,116.19,116.27,134900.0,85.6446,85.6813,85.1973,85.256,134900.0
2014-06-17 11:00:00,116.27,116.38,116.17,116.27,109500.0,85.256,85.3366,85.1826,85.256,109500.0
2014-06-17 11:30:00,116.28,116.64,116.27,116.57,71600.0,85.2633,85.5273,85.256,85.4759,71600.0
2014-06-17 12:00:00,116.56,116.6,116.27,116.27,59800.0,85.4686,85.4979,85.256,85.256,59800.0
2014-06-17 12:30:00,116.3,116.56,116.23,116.51,80300.0,85.278,85.4686,85.2266,85.4319,80300.0
2014-06-17 13:00:00,116.51,116.65,116.22,116.23,100300.0,85.4319,85.5346,85.2193,85.2266,100300.0
2014-06-17 13:30:00,116.22,116.46,116.22,116.44,80600.0,85.2193,85.3953,85.2193,85.3806,80600.0
2014-06-17 14:00:00,116.43,116.63,116.33,116.56,77500.0,85.3733,85.5199,85.3,85.4686,77500.0
2014-06-17 14:30:00,116.57,116.67,116.44,116.6,82500.0,85.4759,85.5493,85.3806,85.4979,82500.0
2014-06-17 15:00:00,116.6,116.65,116.46,116.52,152900.0,85.4979,85.5346,85.3953,85.4393,152900.0
2014-06-17 15:30:00,116.53,116.53,116.12,116.17,290200.0,85.4466,85.4466,85.146,85.1826,290200.0
2014-06-18 09:30:00,116.44,116.68,115.9,115.9,150700.0,85.3806,85.5566,84.9847,84.9847,150700.0
2014-06-18 10:00:00,115.9,116.1,115.5,116.08,155300.0,84.9847,85.1313,84.6914,85.1166,155300.0
2014-06-18 10:30:00,116.09,116.39,115.98,116.07,107200.0,85.124,85.344,85.0433,85.1093,107200.0
2014-06-18 11:00:00,116.05,116.19,115.99,116.16,96100.0,85.0946,85.1973,85.0507,85.1753,96100.0
2014-06-18 11:30:00,116.15,116.31,116.07,116.23,99700.0,85.168,85.2853,85.1093,85.2266,99700.0
2014-06-18 12:00:00,116.23,116.29,116.07,116.08,48300.0,85.2266,85.2706,85.1093,85.1166,48300.0
2014-06-18 12:30:00,116.09,116.31,116.08,116.14,124400.0,85.124,85.2853,85.1166,85.1606,124400.0
2014-06-18 13:00:00,116.14,116.19,116.0,116.0,77100.0,85.1606,85.1973,85.058,85.058,77100.0
2014-06-18 13:30:00,116.01,116.07,115.87,115.99,104600.0,85.0653,85.1093,84.9627,85.0507,104600.0
2014-06-18 14:00:00,116.0,116.62,115.87,116.52,234200.0,85.058,85.5126,84.9627,85.4393,234200.0
2014-06-18 14:30:00,116.53,116.79,116.41,116.75,154900.0,85.4466,85.6373,85.3586,85.6079,154900.0
2014-06-18 15:00:00,116.74,117.04,116.57,116.96,174000.0,85.6006,85.8206,85.4759,85.7619,174000.0
2014-06-18 15:30:00,116.96,117.56,116.95,117.5,429900.0,85.7619,86.2019,85.7546,86.1579,429900.0
2014-06-19 09:30:00,117.61,118.12,117.2,117.71,168400.0,86.2385,86.6125,85.9379,86.3119,168400.0
2014-06-19 10:00:00,117.71,117.72,117.18,117.44,175800.0,86.3119,86.3192,85.9232,86.1139,175800.0
2014-06-19 10:30:00,117.45,117.74,117.31,117.45,63800.0,86.1212,86.3339,86.0186,86.1212,63800.0
2014-06-19 11:00:00,117.4,118.04,117.4,117.8,119100.0,86.0845,86.5538,86.0845,86.3778,119100.0
2014-06-19 11:30:00,117.81,117.94,117.38,117.55,64500.0,86.3852,86.4805,86.0699,86.1945,64500.0
2014-06-19 12:00:00,117.51,117.69,117.33,117.49,80200.0,86.1652,86.2972,86.0332,86.1505,80200.0
2014-06-19 12:30:00,117.5,117.61,117.44,117.53,57200.0,86.1579,86.2385,86.1139,86.1799,57200.0
2014-06-19 13:00:00,117.5,117.52,117.27,117.4,73400.0,86.1579,86.1725,85.9892,86.0845,73400.0
2014-06-19 13:30:00,117.39,117.56,117.37,117.5,123400.0,86.0772,86.2019,86.0625,86.1579,123400.0
2014-06-19 14:00:00,117.49,117.81,117.47,117.72,51500.0,86.1505,86.3852,86.1359,86.3192,51500.0
2014-06-19 14:30:00,117.72,117.87,117.66,117.8,48700.0,86.3192,86.4292,86.2752,86.3778,48700.0
2014-06-19 15:00:00,117.82,117.85,117.65,117.68,91700.0,86.3925,86.4145,86.2679,86.2899,91700.0
2014-06-19 15:30:00,117.69,117.85,117.68,117.84,355500.0,86.2972,86.4145,86.2899,86.4072,355500.0
2014-06-20 09:30:00,118.53,119.68,117.83,119.66,1687900.0,86.9131,87.7564,86.3998,87.7417,1687900.0
2014-06-20 10:00:00,119.66,120.25,119.59,119.63,302500.0,87.7417,88.1743,87.6904,87.7197,302500.0
2014-06-20 10:30:00,119.62,120.22,119.62,120.22,236400.0,87.7124,88.1523,87.7124,88.1523,236400.0
2014-06-20 11:00:00,120.22,120.76,120.22,120.75,178400.0,88.1523,88.5483,88.1523,88.541,178400.0
2014-06-20 11:30:00,120.73,120.99,120.65,120.89,188300.0,88.5263,88.7169,88.4676,88.6436,188300.0
2014-06-20 12:00:00,120.9,120.96,120.71,120.85,151800.0,88.651,88.6949,88.5116,88.6143,151800.0
2014-06-20 12:30:00,120.85,120.96,120.75,120.84,96300.0,88.6143,88.6949,88.541,88.607,96300.0
2014-06-20 13:00:00,120.84,120.85,120.37,120.37,119900.0,88.607,88.6143,88.2623,88.2623,119900.0
2014-06-20 13:30:00,120.4,120.48,120.25,120.37,62900.0,88.2843,88.343,88.1743,88.2623,62900.0
2014-06-20 14:00:00,120.37,120.55,120.32,120.33,53200.0,88.2623,88.3943,88.2257,88.233,53200.0
2014-06-20 14:30:00,120.33,120.37,120.06,120.1,77400.0,88.233,88.2623,88.035,88.0643,77400.0
2014-06-20 15:00:00,120.11,120.28,120.1,120.21,147600.0,88.0717,88.1963,88.0643,88.145,147600.0
2014-06-20 15:30:00,120.22,121.0,120.21,120.93,824700.0,88.1523,88.7243,88.145,88.6729,824700.0
2014-06-23 09:30:00,120.68,120.85,120.0,120.07,311000.0,88.4896,88.6143,87.991,88.0423,311000.0
2014-06-23 10:00:00,120.08,120.23,119.4,119.45,204900.0,88.0497,88.1597,87.5511,87.5877,204900.0
2014-06-23 10:30:00,119.44,119.44,118.93,119.04,158800.0,87.5804,87.5804,87.2064,87.2871,158800.0
2014-06-23 11:00:00,119.03,119.25,119.0,119.16,189500.0,87.2798,87.4411,87.2578,87.3751,189500.0
2014-06-23 11:30:00,119.16,119.17,118.57,118.59,145000.0,87.3751,87.3824,86.9425,86.9571,145000.0
2014-06-23 12:00:00,118.59,118.84,118.57,118.75,76200.0,86.9571,87.1404,86.9425,87.0744,76200.0
2014-06-23 12:30:00,118.75,118.85,118.5,118.62,88800.0,87.0744,87.1478,86.8911,86.9791,88800.0
2014-06-23 13:00:00,118.62,118.73,118.51,118.56,62400.0,86.9791,87.0598,86.8985,86.9351,62400.0
2014-06-23 13:30:00,118.56,118.85,118.53,118.84,81400.0,86.9351,87.1478,86.9131,87.1404,81400.0
2014-06-23 14:00:00,118.83,118.95,118.68,118.8,95700.0,87.1331,87.2211,87.0231,87.1111,95700.0
2014-06-23 14:30:00,118.79,118.87,118.7,118.79,104700.0,87.1038,87.1624,87.0378,87.1038,104700.0
2014-06-23 15:00:00,118.79,118.96,118.78,118.92,101200.0,87.1038,87.2284,87.0964,87.1991,101200.0
2014-06-23 15:30:00,118.92,119.17,118.88,119.12,207800.0,87.1991,87.3824,87.1698,87.3458,207800.0
2014-06-24 09:30:00,119.46,119.5,118.5,119.03,192100.0,87.5951,87.6244,86.8911,87.2798,192100.0
2014-06-24 10:00:00,119.03,119.93,119.0,119.93,122700.0,87.2798,87.9397,87.2578,87.9397,122700.0
2014-06-24 10:30:00,119.94,120.26,119.88,119.91,116800.0,87.947,88.1817,87.903,87.925,116800.0
2014-06-24 11:00:00,119.92,119.96,119.48,119.58,85500.0,87.9324,87.9617,87.6097,87.683,85500.0
2014-06-24 11:30:00,119.6,119.65,119.09,119.13,92400.0,87.6977,87.7344,87.3238,87.3531,92400.0
2014-06-24 12:00:00,119.15,119.34,119.03,119.34,123900.0,87.3677,87.5071,87.2798,87.5071,123900.0
2014-06-24 12:30:00,119.33,119.47,119.23,119.38,75100.0,87.4997,87.6024,87.4264,87.5364,75100.0
2014-06-24 13:00:00,119.42,119.49,119.26,119.39,50600.0,87.5657,87.6171,87.4484,87.5437,50600.0
2014-06-24 13:30:00,119.38,119.58,119.27,119.27,71300.0,87.5364,87.683,87.4557,87.4557,71300.0
2014-06-24 14:00:00,119.26,119.62,119.25,119.34,76600.0,87.4484,87.7124,87.4411,87.5071,76600.0
2014-06-24 14:30:00,119.35,119.42,119.27,119.33,85700.0,87.5144,87.5657,87.4557,87.4997,85700.0
2014-06-24 15:00:00,119.32,119.32,118.6,118.75,144600.0,87.4924,87.4924,86.9645,87.0744,144600.0
2014-06-24 15:30:00,118.75,118.85,118.34,118.79,314600.0,87.0744,87.1478,86.7738,87.1038,314600.0
2014-06-25 09:30:00,118.7,120.05,118.28,119.22,472600.0,87.0378,88.0277,86.7298,87.4191,472600.0
2014-06-25 10:00:00,119.2,120.01,119.11,119.99,221900.0,87.4044,87.9984,87.3384,87.9837,221900.0
2014-06-25 10:30:00,119.98,120.1,119.68,119.91,90400.0,87.9764,88.0643,87.7564,87.925,90400.0
2014-06-25 11:00:00,119.91,120.34,119.89,120.1,124000.0,87.925,88.2403,87.9104,88.0643,124000.0
2014-06-25 11:30:00,120.12,120.18,119.69,119.69,96300.0,88.079,88.123,87.7637,87.7637,96300.0
2014-06-25 12:00:00,119.69,119.81,119.67,119.8,80500.0,87.7637,87.8517,87.749,87.8444,80500.0
2014-06-25 12:30:00,119.79,119.81,119.53,119.58,86400.0,87.837,87.8517,87.6464,87.683,86400.0
2014-06-25 13:00:00,119.64,119.67,119.36,119.44,38700.0,87.727,87.749,87.5217,87.5804,38700.0
2014-06-25 13:30:00,119.47,119.71,119.39,119.67,70200.0,87.6024,87.7784,87.5437,87.749,70200.0
2014-06-25 14:00:00,119.65,119.75,119.54,119.6,105000.0,87.7344,87.8077,87.6537,87.6977,105000.0
2014-06-25 14:30:00,119.61,119.66,119.37,119.37,109200.0,87.705,87.7417,87.5291,87.5291,109200.0
2014-06-25 15:00:00,119.4,119.6,119.33,119.5,161500.0,87.5511,87.6977,87.4997,87.6244,161500.0
2014-06-25 15:30:00,119.51,119.56,119.37,119.39,360200.0,87.6317,87.6684,87.5291,87.5437,360200.0
2014-06-26 09:30:00,119.96,119.97,117.48,118.46,261800.0,87.9617,87.969,86.1432,86.8618,261800.0
2014-06-26 10:00:00,118.44,118.87,118.23,118.77,184300.0,86.8471,87.1624,86.6932,87.0891,184300.0
2014-06-26 10:30:00,118.76,118.79,118.45,118.69,158300.0,87.0818,87.1038,86.8545,87.0304,158300.0
2014-06-26 11:00:00,118.69,119.15,118.69,119.15,94000.0,87.0304,87.3677,87.0304,87.3677,94000.0
2014-06-26 11:30:00,119.13,119.34,119.12,119.21,89100.0,87.3531,87.5071,87.3458,87.4117,89100.0
2014-06-26 12:00:00,119.26,119.26,118.91,119.17,88300.0,87.4484,87.4484,87.1918,87.3824,88300.0
2014-06-26 12:30:00,119.19,119.3,118.89,119.06,90000.0,87.3971,87.4777,87.1771,87.3018,90000.0
2014-06-26 13:00:00,119.02,119.18,118.67,119.09,74000.0,87.2724,87.3897,87.0158,87.3238,74000.0
2014-06-26 13:30:00,119.16,119.25,119.03,119.05,115700.0,87.3751,87.4411,87.2798,87.2944,115700.0
2014-06-26 14:00:00,119.04,119.05,118.83,118.9,84900.0,87.2871,87.2944,87.1331,87.1844,84900.0
2014-06-26 14:30:00,118.89,119.0,118.73,118.95,85700.0,87.1771,87.2578,87.0598,87.2211,85700.0
2014-06-26 15:00:00,118.95,119.54,118.95,119.02,145200.0,87.2211,87.6537,87.2211,87.2724,145200.0
2014-06-26 15:30:00,119.02,119.21,118.87,119.16,368100.0,87.2724,87.4117,87.1624,87.3751,368100.0
2014-06-27 09:30:00,119.2,119.5,117.8,117.9,280100.0,87.4044,87.6244,86.3778,86.4512,280100.0
2014-06-27 10:00:00,117.89,118.03,117.5,117.71,357200.0,86.4438,86.5465,86.1579,86.3119,357200.0
2014-06-27 10:30:00,117.7,118.01,117.6,117.69,100200.0,86.3045,86.5318,86.2312,86.2972,100200.0
2014-06-27 11:00:00,117.68,117.86,117.59,117.82,83900.0,86.2899,86.4218,86.2239,86.3925,83900.0
2014-06-27 11:30:00,117.81,117.92,117.75,117.81,61000.0,86.3852,86.4658,86.3412,86.3852,61000.0
2014-06-27 12:00:00,117.82,118.09,117.77,118.0,30300.0,86.3925,86.5905,86.3559,86.5245,30300.0
2014-06-27 12:30:00,117.98,118.05,117.81,117.94,33000.0,86.5098,86.5612,86.3852,86.4805,33000.0
2014-06-27 13:00:00,117.93,118.13,117.82,118.08,63900.0,86.4732,86.6198,86.3925,86.5832,63900.0
2014-06-27 13:30:00,118.08,118.39,118.05,118.39,88000.0,86.5832,86.8105,86.5612,86.8105,88000.0
2014-06-27 14:00:00,118.39,118.79,118.38,118.78,90800.0,86.8105,87.1038,86.8031,87.0964,90800.0
2014-06-27 14:30:00,118.79,118.86,118.32,118.34,79200.0,87.1038,87.1551,86.7591,86.7738,79200.0
2014-06-27 15:00:00,118.34,118.43,118.12,118.3,154400.0,86.7738,86.8398,86.6125,86.7445,154400.0
2014-06-27 15:30:00,118.28,118.64,118.25,118.59,464900.0,86.7298,86.9938,86.7078,86.9571,464900.0
2014-06-30 09:30:00,118.96,119.17,118.55,118.78,210400.0,87.2284,87.3824,86.9278,87.0964,210400.0
2014-06-30 10:00:00,118.78,118.91,118.53,118.74,127600.0,87.0964,87.1918,86.9131,87.0671,127600.0
2014-06-30 10:30:00,118.72,118.95,118.34,118.59,168000.0,87.0524,87.2211,86.7738,86.9571,168000.0
2014-06-30 11:00:00,118.59,118.93,118.4,118.93,86400.0,86.9571,87.2064,86.8178,87.2064,86400.0
2014-06-30 11:30:00,118.93,119.07,118.77,118.89,61800.0,87.2064,87.3091,87.0891,87.1771,61800.0
2014-06-30 12:00:00,118.87,118.95,118.77,118.8,48400.0,87.1624,87.2211,87.0891,87.1111,48400.0
2014-06-30 12:30:00,118.81,119.05,118.67,118.95,49400.0,87.1184,87.2944,87.0158,87.2211,49400.0
2014-06-30 13:00:00,118.97,119.01,118.8,118.99,70100.0,87.2358,87.2651,87.1111,87.2504,70100.0
2014-06-30 13:30:00,119.0,119.02,118.67,118.68,112300.0,87.2578,87.2724,87.0158,87.0231,112300.0
2014-06-30 14:00:00,118.65,118.68,118.53,118.56,57700.0,87.0011,87.0231,86.9131,86.9351,57700.0
2014-06-30 14:30:00,118.57,118.78,118.45,118.52,110800.0,86.9425,87.0964,86.8545,86.9058,110800.0
2014-06-30 15:00:00,118.51,118.62,118.35,118.46,79800.0,86.8985,86.9791,86.7811,86.8618,79800.0
2014-06-30 15:30:00,118.48,118.51,118.2,118.38,299200.0,86.8765,86.8985,86.6712,86.8031,299200.0
2014-07-01 09:30:00,119.39,119.85,119.05,119.08,314100.0,87.5437,87.881,87.2944,87.3164,314100.0
2014-07-01 10:00:00,119.1,119.68,119.1,119.2,71000.0,87.3311,87.7564,87.3311,87.4044,71000.0
2014-07-01 10:30:00,119.22,119.58,119.22,119.54,62900.0,87.4191,87.683,87.4191,87.6537,62900.0
2014-07-01 11:00:00,119.54,120.06,119.52,120.04,148300.0,87.6537,88.035,87.6391,88.0203,148300.0
2014-07-01 11:30:00,120.07,120.14,119.81,119.83,121400.0,88.0423,88.0937,87.8517,87.8664,121400.0
2014-07-01 12:00:00,119.86,119.89,119.64,119.7,51300.0,87.8884,87.9104,87.727,87.771,51300.0
2014-07-01 12:30:00,119.72,120.0,119.65,119.87,63500.0,87.7857,87.991,87.7344,87.8957,63500.0
2014-07-01 13:00:00,119.89,120.2,119.87,120.05,64500.0,87.9104,88.1377,87.8957,88.0277,64500.0
2014-07-01 13:30:00,120.05,120.23,120.02,120.22,54200.0,88.0277,88.1597,88.0057,88.1523,54200.0
2014-07-01 14:00:00,120.21,120.44,120.12,120.35,66800.0,88.145,88.3137,88.079,88.2477,66800.0
2014-07-01 14:30:00,120.35,120.4,120.2,120.3,70300.0,88.2477,88.2843,88.1377,88.211,70300.0
2014-07-01 15:00:00,120.3,120.44,120.23,120.39,84400.0,88.211,88.3137,88.1597,88.277,84400.0
2014-07-01 15:30:00,120.39,120.5,120.3,120.33,273900.0,88.277,88.3576,88.211,88.233,273900.0
2014-07-02 09:30:00,120.08,120.49,120.03,120.24,171200.0,88.0497,88.3503,88.013,88.167,171200.0
2014-07-02 10:00:00,120.3,120.53,120.02,120.39,65500.0,88.211,88.3796,88.0057,88.277,65500.0
2014-07-02 10:30:00,120.37,120.75,120.31,120.66,61200.0,88.2623,88.541,88.2183,88.475,61200.0
2014-07-02 11:00:00,120.67,120.74,120.52,120.63,85100.0,88.4823,88.5336,88.3723,88.453,85100.0
2014-07-02 11:30:00,120.64,120.9,120.64,120.89,37900.0,88.4603,88.651,88.4603,88.6436,37900.0
2014-07-02 12:00:00,120.89,121.22,120.87,121.12,69700.0,88.6436,88.8856,88.629,88.8123,69700.0
2014-07-02 12:30:00,121.11,121.17,120.81,120.92,45600.0,88.8049,88.8489,88.585,88.6656,45600.0
2014-07-02 13:00:00,120.9,121.02,120.82,120.88,42100.0,88.651,88.7389,88.5923,88.6363,42100.0
2014-07-02 13:30:00,120.88,120.88,120.64,120.74,48000.0,88.6363,88.6363,88.4603,88.5336,48000.0
2014-07-02 14:00:00,120.73,120.76,120.62,120.67,37800.0,88.5263,88.5483,88.4456,88.4823,37800.0
2014-07-02 14:30:00,120.67,120.81,120.62,120.8,56200.0,88.4823,88.585,88.4456,88.5776,56200.0
2014-07-02 15:00:00,120.79,121.01,120.78,120.98,77200.0,88.5703,88.7316,88.563,88.7096,77200.0
2014-07-02 15:30:00,120.98,121.04,120.82,121.03,260200.0,88.7096,88.7536,88.5923,88.7463,260200.0
2014-07-03 09:30:00,121.45,121.79,120.72,120.78,105200.0,89.0542,89.3036,88.519,88.563,105200.0
2014-07-03 10:00:00,120.81,121.17,120.79,121.1,100000.0,88.585,88.8489,88.5703,88.7976,100000.0
2014-07-03 10:30:00,121.08,121.32,121.05,121.09,175700.0,88.7829,88.9589,88.7609,88.7903,175700.0
2014-07-03 11:00:00,121.11,121.67,120.91,121.58,119100.0,88.8049,89.2156,88.6583,89.1496,119100.0
2014-07-03 11:30:00,121.59,122.07,121.58,122.06,193100.0,89.1569,89.5089,89.1496,89.5015,193100.0
2014-07-03 12:00:00,122.06,122.47,122.02,122.44,175100.0,89.5015,89.8022,89.4722,89.7802,175100.0
2014-07-03 12:30:00,122.45,122.75,122.24,122.72,459000.0,89.7875,90.0075,89.6335,89.9855,459000.0
2014-07-07 09:30:00,121.85,122.83,121.81,122.81,282100.0,89.3475,90.0661,89.3182,90.0515,282100.0
2014-07-07 10:00:00,122.77,123.11,122.45,123.02,273500.0,90.0221,90.2715,89.7875,90.2055,273500.0
2014-07-07 10:30:00,123.04,123.04,121.85,121.93,216800.0,90.2201,90.2201,89.3475,89.4062,216800.0
2014-07-07 11:00:00,121.91,122.1,121.72,121.79,192000.0,89.3915,89.5309,89.2522,89.3036,192000.0
2014-07-07 11:30:00,121.81,121.9,121.32,121.45,159400.0,89.3182,89.3842,88.9589,89.0542,159400.0
2014-07-07 12:00:00,121.45,121.51,121.13,121.27,182700.0,89.0542,89.0982,88.8196,88.9223,182700.0
2014-07-07 12:30:00,121.28,121.28,120.84,120.88,139800.0,88.9296,88.9296,88.607,88.6363,139800.0
2014-07-07 13:00:00,120.9,120.93,120.14,120.23,167800.0,88.651,88.6729,88.0937,88.1597,167800.0
2014-07-07 13:30:00,120.27,120.55,120.16,120.18,143000.0,88.189,88.3943,88.1083,88.123,143000.0
2014-07-07 14:00:00,120.15,120.41,120.15,120.3,84500.0,88.101,88.2917,88.101,88.211,84500.0
2014-07-07 14:30:00,120.31,120.35,120.21,120.28,139000.0,88.2183,88.2477,88.145,88.1963,139000.0
2014-07-07 15:00:00,120.28,120.35,120.09,120.1,119300.0,88.1963,88.2477,88.057,88.0643,119300.0
2014-07-07 15:30:00,120.1,120.25,120.04,120.15,358100.0,88.0643,88.1743,88.0203,88.101,358100.0
2014-07-08 09:30:00,119.99,120.4,119.1,120.05,195400.0,87.9837,88.2843,87.3311,88.0277,195400.0
2014-07-08 10:00:00,120.05,120.63,120.0,120.19,162500.0,88.0277,88.453,87.991,88.1303,162500.0
2014-07-08 10:30:00,120.2,120.94,120.19,120.92,100800.0,88.1377,88.6803,88.1303,88.6656,100800.0
2014-07-08 11:00:00,120.95,120.98,120.22,120.33,94400.0,88.6876,88.7096,88.1523,88.233,94400.0
2014-07-08 11:30:00,120.33,120.69,120.13,120.64,128900.0,88.233,88.497,88.0863,88.4603,128900.0
2014-07-08 12:00:00,120.62,120.88,120.31,120.31,127900.0,88.4456,88.6363,88.2183,88.2183,127900.0
2014-07-08 12:30:00,120.36,120.46,120.1,120.28,78400.0,88.255,88.3283,88.0643,88.1963,78400.0
2014-07-08 13:00:00,120.27,120.31,120.15,120.17,51800.0,88.189,88.2183,88.101,88.1157,51800.0
2014-07-08 13:30:00,120.18,120.27,120.08,120.21,91000.0,88.123,88.189,88.0497,88.145,91000.0
2014-07-08 14:00:00,120.19,120.19,120.06,120.11,72300.0,88.1303,88.1303,88.035,88.0717,72300.0
2014-07-08 14:30:00,120.13,120.2,119.93,119.99,75500.0,88.0863,88.1377,87.9397,87.9837,75500.0
2014-07-08 15:00:00,120.03,120.2,119.85,120.09,91200.0,88.013,88.1377,87.881,88.057,91200.0
2014-07-08 15:30:00,120.07,120.22,119.91,119.96,332000.0,88.0423,88.1523,87.925,87.9617,332000.0
2014-07-09 09:30:00,120.45,120.62,118.92,119.0,222100.0,88.321,88.4456,87.1991,87.2578,222100.0
2014-07-09 10:00:00,118.93,119.54,118.92,119.39,172700.0,87.2064,87.6537,87.1991,87.5437,172700.0
2014-07-09 10:30:00,119.39,120.12,119.26,119.8,265300.0,87.5437,88.079,87.4484,87.8444,265300.0
2014-07-09 11:00:00,119.81,119.86,119.39,119.53,143400.0,87.8517,87.8884,87.5437,87.6464,143400.0
2014-07-09 11:30:00,119.53,119.54,119.06,119.16,91300.0,87.6464,87.6537,87.3018,87.3751,91300.0
2014-07-09 12:00:00,119.19,119.42,119.1,119.38,120900.0,87.3971,87.5657,87.3311,87.5364,120900.0
2014-07-09 12:30:00,119.4,119.4,119.19,119.25,99400.0,87.5511,87.5511,87.3971,87.4411,99400.0
2014-07-09 13:00:00,119.22,119.3,119.18,119.21,129900.0,87.4191,87.4777,87.3897,87.4117,129900.0
2014-07-09 13:30:00,119.22,119.38,119.11,119.35,82800.0,87.4191,87.5364,87.3384,87.5144,82800.0
2014-07-09 14:00:00,119.35,119.63,119.07,119.52,129800.0,87.5144,87.7197,87.3091,87.6391,129800.0
2014-07-09 14:30:00,119.52,119.66,119.42,119.57,100800.0,87.6391,87.7417,87.5657,87.6757,100800.0
2014-07-09 15:00:00,119.58,119.95,119.55,119.79,68400.0,87.683,87.9544,87.6611,87.837,68400.0
2014-07-09 15:30:00,119.8,119.82,119.31,119.56,444500.0,87.8444,87.859,87.4851,87.6684,444500.0
2014-07-10 09:30:00,118.91,119.08,117.88,118.52,393800.0,87.1918,87.3164,86.4365,86.9058,393800.0
2014-07-10 10:00:00,118.48,119.11,118.48,118.88,134500.0,86.8765,87.3384,86.8765,87.1698,134500.0
2014-07-10 10:30:00,118.92,119.12,118.62,119.08,94100.0,87.1991,87.3458,86.9791,87.3164,94100.0
2014-07-10 11:00:00,119.11,119.2,118.8,118.91,84000.0,87.3384,87.4044,87.1111,87.1918,84000.0
2014-07-10 11:30:00,118.93,119.05,118.53,118.63,118000.0,87.2064,87.2944,86.9131,86.9865,118000.0
2014-07-10 12:00:00,118.63,119.01,118.39,118.98,138400.0,86.9865,87.2651,86.8105,87.2431,138400.0
2014-07-10 12:30:00,118.98,118.98,118.73,118.73,95600.0,87.2431,87.2431,87.0598,87.0598,95600.0
2014-07-10 13:00:00,118.74,119.17,118.71,118.93,125700.0,87.0671,87.3824,87.0451,87.2064,125700.0
2014-07-10 13:30:00,118.93,119.02,118.71,118.87,126100.0,87.2064,87.2724,87.0451,87.1624,126100.0
2014-07-10 14:00:00,118.87,119.02,118.81,118.85,132300.0,87.1624,87.2724,87.1184,87.1478,132300.0
2014-07-10 14:30:00,118.87,118.88,118.57,118.58,140300.0,87.1624,87.1698,86.9425,86.9498,140300.0
2014-07-10 15:00:00,118.59,118.71,118.24,118.71,281700.0,86.9571,87.0451,86.7005,87.0451,281700.0
2014-07-10 15:30:00,118.7,118.99,118.66,118.95,357500.0,87.0378,87.2504,87.0085,87.2211,357500.0
2014-07-11 09:30:00,120.36,120.8,119.11,119.64,382700.0,88.255,88.5776,87.3384,87.727,382700.0
2014-07-11 10:00:00,119.55,120.2,119.2,120.05,137500.0,87.6611,88.1377,87.4044,88.0277,137500.0
2014-07-11 10:30:00,120.07,120.14,119.9,120.0,240000.0,88.0423,88.0937,87.9177,87.991,240000.0
2014-07-11 11:00:00,120.01,120.06,119.7,119.72,107600.0,87.9984,88.035,87.771,87.7857,107600.0
2014-07-11 11:30:00,119.72,119.95,119.5,119.51,106300.0,87.7857,87.9544,87.6244,87.6317,106300.0
2014-07-11 12:00:00,119.51,119.87,119.51,119.86,110800.0,87.6317,87.8957,87.6317,87.8884,110800.0
2014-07-11 12:30:00,119.84,119.9,119.59,119.73,94300.0,87.8737,87.9177,87.6904,87.793,94300.0
2014-07-11 13:00:00,119.76,120.29,119.67,120.23,191100.0,87.815,88.2037,87.749,88.1597,191100.0
2014-07-11 13:30:00,120.22,120.22,119.81,119.93,110000.0,88.1523,88.1523,87.8517,87.9397,110000.0
2014-07-11 14:00:00,119.93,120.07,119.81,119.87,79700.0,87.9397,88.0423,87.8517,87.8957,79700.0
2014-07-11 14:30:00,119.86,119.98,119.85,119.88,83400.0,87.8884,87.9764,87.881,87.903,83400.0
2014-07-11 15:00:00,119.87,119.91,119.7,119.86,99600.0,87.8957,87.925,87.771,87.8884,99600.0
2014-07-11 15:30:00,119.86,120.04,119.67,119.77,317000.0,87.8884,88.0203,87.749,87.8224,317000.0
2014-07-14 09:30:00,120.85,120.86,119.29,119.58,140100.0,88.6143,88.6216,87.4704,87.683,140100.0
2014-07-14 10:00:00,119.62,119.82,119.18,119.61,97400.0,87.7124,87.859,87.3897,87.705,97400.0
2014-07-14 10:30:00,119.63,119.83,119.53,119.67,51500.0,87.7197,87.8664,87.6464,87.749,51500.0
2014-07-14 11:00:00,119.7,119.9,119.66,119.67,57700.0,87.771,87.9177,87.7417,87.749,57700.0
2014-07-14 11:30:00,119.67,119.67,119.42,119.44,78200.0,87.749,87.749,87.5657,87.5804,78200.0
2014-07-14 12:00:00,119.4,119.63,119.37,119.49,70900.0,87.5511,87.7197,87.5291,87.6171,70900.0
2014-07-14 12:30:00,119.48,119.52,119.22,119.25,88600.0,87.6097,87.6391,87.4191,87.4411,88600.0
2014-07-14 13:00:00,119.24,119.3,119.04,119.22,192700.0,87.4337,87.4777,87.2871,87.4191,192700.0
2014-07-14 13:30:00,119.25,119.29,119.13,119.17,57800.0,87.4411,87.4704,87.3531,87.3824,57800.0
2014-07-14 14:00:00,119.17,119.3,119.14,119.25,60900.0,87.3824,87.4777,87.3604,87.4411,60900.0
2014-07-14 14:30:00,119.24,119.33,119.18,119.22,83000.0,87.4337,87.4997,87.3897,87.4191,83000.0
2014-07-14 15:00:00,119.23,119.28,118.9,118.99,210900.0,87.4264,87.4631,87.1844,87.2504,210900.0
2014-07-14 15:30:00,118.98,119.06,118.81,118.98,479400.0,87.2431,87.3018,87.1184,87.2431,479400.0
2014-07-15 09:30:00,118.93,119.47,118.44,118.62,220000.0,87.2064,87.6024,86.8471,86.9791,220000.0
2014-07-15 10:00:00,118.59,118.86,117.82,117.82,190800.0,86.9571,87.1551,86.3925,86.3925,190800.0
2014-07-15 10:30:00,117.8,117.97,117.22,117.34,352900.0,86.3778,86.5025,85.9526,86.0406,352900.0
2014-07-15 11:00:00,117.34,117.4,116.57,117.34,346200.0,86.0406,86.0845,85.4759,86.0406,346200.0
2014-07-15 11:30:00,117.35,117.47,116.63,116.69,304800.0,86.0479,86.1359,85.5199,85.5639,304800.0
2014-07-15 12:00:00,116.63,117.23,116.59,117.08,151100.0,85.5199,85.9599,85.4906,85.8499,151100.0
2014-07-15 12:30:00,117.12,117.23,116.94,116.97,209900.0,85.8792,85.9599,85.7472,85.7692,209900.0
2014-07-15 13:00:00,116.96,117.1,116.9,116.94,160800.0,85.7619,85.8646,85.7179,85.7472,160800.0
2014-07-15 13:30:00,116.95,117.09,116.71,117.07,352400.0,85.7546,85.8572,85.5786,85.8426,352400.0
2014-07-15 14:00:00,117.08,117.24,116.95,117.17,104300.0,85.8499,85.9672,85.7546,85.9159,104300.0
2014-07-15 14:30:00,117.16,117.18,116.91,117.09,102300.0,85.9086,85.9232,85.7252,85.8572,102300.0
2014-07-15 15:00:00,117.09,117.09,116.78,117.02,175700.0,85.8572,85.8572,85.6299,85.8059,175700.0
2014-07-15 15:30:00,117.0,117.05,116.75,116.82,381300.0,85.7912,85.8279,85.6079,85.6593,381300.0
2014-07-16 09:30:00,117.82,117.85,116.93,117.06,631500.0,86.3925,86.4145,85.7399,85.8352,631500.0
2014-07-16 10:00:00,117.06,117.19,116.77,116.93,393500.0,85.8352,85.9306,85.6226,85.7399,393500.0
2014-07-16 10:30:00,116.93,117.05,116.27,116.52,360400.0,85.7399,85.8279,85.256,85.4393,360400.0
2014-07-16 11:00:00,116.51,116.94,116.46,116.93,242400.0,85.4319,85.7472,85.3953,85.7399,242400.0
2014-07-16 11:30:00,116.92,116.93,116.62,116.69,147100.0,85.7326,85.7399,85.5126,85.5639,147100.0
2014-07-16 12:00:00,116.69,117.05,116.6,116.94,129600.0,85.5639,85.8279,85.4979,85.7472,129600.0
2014-07-16 12:30:00,116.95,117.18,116.87,116.94,101500.0,85.7546,85.9232,85.6959,85.7472,101500.0
2014-07-16 13:00:00,116.92,116.98,116.78,116.96,79400.0,85.7326,85.7766,85.6299,85.7619,79400.0
2014-07-16 13:30:00,116.93,117.05,116.8,116.97,114000.0,85.7399,85.8279,85.6446,85.7692,114000.0
2014-07-16 14:00:00,116.97,117.19,116.95,117.13,139600.0,85.7692,85.9306,85.7546,85.8866,139600.0
2014-07-16 14:30:00,117.16,117.18,116.92,117.14,189600.0,85.9086,85.9232,85.7326,85.8939,189600.0
2014-07-16 15:00:00,117.13,117.65,117.13,117.63,219600.0,85.8866,86.2679,85.8866,86.2532,219600.0
2014-07-16 15:30:00,117.64,117.76,117.49,117.74,568900.0,86.2605,86.3485,86.1505,86.3339,568900.0
2014-07-17 09:30:00,116.73,117.02,116.01,116.76,201700.0,85.5933,85.8059,85.0653,85.6153,201700.0
2014-07-17 10:00:00,116.81,117.17,116.45,116.97,125600.0,85.6519,85.9159,85.388,85.7692,125600.0
2014-07-17 10:30:00,117.0,117.1,116.77,116.8,123200.0,85.7912,85.8646,85.6226,85.6446,123200.0
2014-07-17 11:00:00,116.78,116.78,116.01,116.13,141600.0,85.6299,85.6299,85.0653,85.1533,141600.0
2014-07-17 11:30:00,116.18,116.75,115.92,116.57,179800.0,85.19,85.6079,84.9993,85.4759,179800.0
2014-07-17 12:00:00,116.58,116.6,116.05,116.33,120900.0,85.4833,85.4979,85.0946,85.3,120900.0
2014-07-17 12:30:00,116.31,116.63,116.2,116.39,133800.0,85.2853,85.5199,85.2046,85.344,133800.0
2014-07-17 13:00:00,116.39,116.69,116.39,116.62,99600.0,85.344,85.5639,85.344,85.5126,99600.0
2014-07-17 13:30:00,116.64,116.79,116.28,116.31,89400.0,85.5273,85.6373,85.2633,85.2853,89400.0
2014-07-17 14:00:00,116.32,116.34,115.87,115.95,106000.0,85.2926,85.3073,84.9627,85.0213,106000.0
2014-07-17 14:30:00,115.97,116.32,115.97,116.26,167300.0,85.036,85.2926,85.036,85.2486,167300.0
2014-07-17 15:00:00,116.24,116.26,115.51,115.54,178100.0,85.234,85.2486,84.6987,84.7207,178100.0
2014-07-17 15:30:00,115.54,115.62,115.21,115.41,431600.0,84.7207,84.7793,84.4787,84.6254,431600.0
2014-07-18 09:30:00,116.11,116.76,114.93,116.72,691900.0,85.1386,85.6153,84.2734,85.5859,691900.0
2014-07-18 10:00:00,116.69,116.74,116.29,116.61,217600.0,85.5639,85.6006,85.2706,85.5053,217600.0
2014-07-18 10:30:00,116.63,117.07,116.56,117.02,157100.0,85.5199,85.8426,85.4686,85.8059,157100.0
2014-07-18 11:00:00,116.96,117.69,116.92,117.6,89700.0,85.7619,86.2972,85.7326,86.2312,89700.0
2014-07-18 11:30:00,117.62,117.88,117.55,117.7,147300.0,86.2459,86.4365,86.1945,86.3045,147300.0
2014-07-18 12:00:00,117.69,117.69,117.51,117.58,101900.0,86.2972,86.2972,86.1652,86.2165,101900.0
2014-07-18 12:30:00,117.61,117.7,117.47,117.65,73200.0,86.2385,86.3045,86.1359,86.2679,73200.0
2014-07-18 13:00:00,117.69,117.69,117.37,117.39,61400.0,86.2972,86.2972,86.0625,86.0772,61400.0
2014-07-18 13:30:00,117.38,117.78,117.27,117.75,78500.0,86.0699,86.3632,85.9892,86.3412,78500.0
2014-07-18 14:00:00,117.75,118.28,117.73,118.23,318500.0,86.3412,86.7298,86.3265,86.6932,318500.0
2014-07-18 14:30:00,118.23,118.37,118.12,118.29,110900.0,86.6932,86.7958,86.6125,86.7371,110900.0
2014-07-18 15:00:00,118.27,118.68,118.19,118.48,120900.0,86.7225,87.0231,86.6638,86.8765,120900.0
2014-07-18 15:30:00,118.48,118.51,118.19,118.42,538900.0,86.8765,86.8985,86.6638,86.8325,538900.0
2014-07-21 09:30:00,117.63,117.68,117.2,117.5,218600.0,86.2532,86.2899,85.9379,86.1579,218600.0
2014-07-21 10:00:00,117.5,117.99,117.25,117.7,246000.0,86.1579,86.5172,85.9746,86.3045,246000.0
2014-07-21 10:30:00,117.7,117.77,117.46,117.64,136000.0,86.3045,86.3559,86.1285,86.2605,136000.0
2014-07-21 11:00:00,117.66,117.98,117.56,117.98,115900.0,86.2752,86.5098,86.2019,86.5098,115900.0
2014-07-21 11:30:00,117.97,118.23,117.6,118.2,97200.0,86.5025,86.6932,86.2312,86.6712,97200.0
2014-07-21 12:00:00,118.22,118.35,117.98,118.22,87900.0,86.6858,86.7811,86.5098,86.6858,87900.0
2014-07-21 12:30:00,118.19,118.29,118.12,118.12,69500.0,86.6638,86.7371,86.6125,86.6125,69500.0
2014-07-21 13:00:00,118.13,118.56,118.1,118.43,108600.0,86.6198,86.9351,86.5978,86.8398,108600.0
2014-07-21 13:30:00,118.44,118.79,118.34,118.56,106200.0,86.8471,87.1038,86.7738,86.9351,106200.0
2014-07-21 14:00:00,118.56,118.71,118.5,118.64,116900.0,86.9351,87.0451,86.8911,86.9938,116900.0
2014-07-21 14:30:00,118.63,119.1,118.51,119.09,180400.0,86.9865,87.3311,86.8985,87.3238,180400.0
2014-07-21 15:00:00,119.07,119.2,118.73,119.11,340600.0,87.3091,87.4044,87.0598,87.3384,340600.0
2014-07-21 15:30:00,119.09,119.34,118.87,119.03,704800.0,87.3238,87.5071,87.1624,87.2798,704800.0
2014-07-22 09:30:00,119.59,120.35,119.35,120.12,229500.0,87.6904,88.2477,87.5144,88.079,229500.0
2014-07-22 10:00:00,120.19,120.67,120.19,120.53,160500.0,88.1303,88.4823,88.1303,88.3796,160500.0
2014-07-22 10:30:00,120.56,120.82,120.35,120.81,183500.0,88.4016,88.5923,88.2477,88.585,183500.0
2014-07-22 11:00:00,120.8,120.93,120.45,120.68,134800.0,88.5776,88.6729,88.321,88.4896,134800.0
2014-07-22 11:30:00,120.69,120.88,120.6,120.73,106700.0,88.497,88.6363,88.431,88.5263,106700.0
2014-07-22 12:00:00,120.76,120.81,120.64,120.81,49200.0,88.5483,88.585,88.4603,88.585,49200.0
2014-07-22 12:30:00,120.82,120.93,120.68,120.72,57600.0,88.5923,88.6729,88.4896,88.519,57600.0
2014-07-22 13:00:00,120.71,120.75,120.62,120.73,67800.0,88.5116,88.541,88.4456,88.5263,67800.0
2014-07-22 13:30:00,120.73,120.74,120.49,120.63,102300.0,88.5263,88.5336,88.3503,88.453,102300.0
2014-07-22 14:00:00,120.63,120.84,120.56,120.78,135800.0,88.453,88.607,88.4016,88.563,135800.0
2014-07-22 14:30:00,120.77,120.86,120.69,120.79,150500.0,88.5556,88.6216,88.497,88.5703,150500.0
2014-07-22 15:00:00,120.78,121.1,120.74,121.08,215900.0,88.563,88.7976,88.5336,88.7829,215900.0
2014-07-22 15:30:00,121.09,121.27,121.0,121.11,608100.0,88.7903,88.9223,88.7243,88.8049,608100.0
2014-07-23 09:30:00,121.38,122.39,121.35,121.41,267700.0,89.0029,89.7435,88.9809,89.0249,267700.0
2014-07-23 10:00:00,121.4,121.73,121.02,121.45,181400.0,89.0176,89.2596,88.7389,89.0542,181400.0
2014-07-23 10:30:00,121.47,121.85,121.3,121.48,122500.0,89.0689,89.3475,88.9443,89.0762,122500.0
2014-07-23 11:00:00,121.5,121.54,121.27,121.49,73500.0,89.0909,89.1202,88.9223,89.0836,73500.0
2014-07-23 11:30:00,121.5,121.65,121.39,121.5,74100.0,89.0909,89.2009,89.0102,89.0909,74100.0
2014-07-23 12:00:00,121.46,121.71,121.39,121.4,69100.0,89.0616,89.2449,89.0102,89.0176,69100.0
2014-07-23 12:30:00,121.4,121.48,121.19,121.47,80600.0,89.0176,89.0762,88.8636,89.0689,80600.0
2014-07-23 13:00:00,121.49,121.81,121.25,121.37,270700.0,89.0836,89.3182,88.9076,88.9956,270700.0
2014-07-23 13:30:00,121.38,121.74,121.28,121.51,66800.0,89.0029,89.2669,88.9296,89.0982,66800.0
2014-07-23 14:00:00,121.51,121.89,121.5,121.84,51700.0,89.0982,89.3769,89.0909,89.3402,51700.0
2014-07-23 14:30:00,121.84,122.22,121.75,122.22,108000.0,89.3402,89.6189,89.2742,89.6189,108000.0
2014-07-23 15:00:00,122.23,122.3,121.91,121.91,116500.0,89.6262,89.6775,89.3915,89.3915,116500.0
2014-07-23 15:30:00,121.93,122.2,121.92,122.0,469700.0,89.4062,89.6042,89.3989,89.4575,469700.0
2014-07-24 09:30:00,122.15,122.28,121.32,121.42,178800.0,89.5675,89.6628,88.9589,89.0322,178800.0
2014-07-24 10:00:00,121.5,121.8,121.4,121.62,343000.0,89.0909,89.3109,89.0176,89.1789,343000.0
2014-07-24 10:30:00,121.66,121.94,121.62,121.84,75300.0,89.2082,89.4135,89.1789,89.3402,75300.0
2014-07-24 11:00:00,121.85,122.2,121.8,122.14,135800.0,89.3475,89.6042,89.3109,89.5602,135800.0
2014-07-24 11:30:00,122.11,122.25,121.99,122.06,88800.0,89.5382,89.6408,89.4502,89.5015,88800.0
2014-07-24 12:00:00,122.03,122.19,121.99,122.05,72300.0,89.4795,89.5969,89.4502,89.4942,72300.0
2014-07-24 12:30:00,122.04,122.1,121.98,122.0,66200.0,89.4869,89.5309,89.4429,89.4575,66200.0
2014-07-24 13:00:00,122.0,122.08,121.93,122.02,102200.0,89.4575,89.5162,89.4062,89.4722,102200.0
2014-07-24 13:30:00,122.0,122.13,121.96,122.08,65600.0,89.4575,89.5529,89.4282,89.5162,65600.0
2014-07-24 14:00:00,122.1,122.2,122.0,122.04,90800.0,89.5309,89.6042,89.4575,89.4869,90800.0
2014-07-24 14:30:00,122.04,122.09,121.88,122.01,131800.0,89.4869,89.5235,89.3695,89.4649,131800.0
2014-07-24 15:00:00,122.01,122.08,121.83,122.0,181800.0,89.4649,89.5162,89.3329,89.4575,181800.0
2014-07-24 15:30:00,121.99,122.36,121.99,122.26,379100.0,89.4502,89.7215,89.4502,89.6482,379100.0
2014-07-25 09:30:00,121.97,122.41,121.83,122.39,290200.0,89.4355,89.7582,89.3329,89.7435,290200.0
2014-07-25 10:00:00,122.4,122.61,122.06,122.54,166900.0,89.7508,89.9048,89.5015,89.8535,166900.0
2014-07-25 10:30:00,122.57,122.67,122.08,122.17,133700.0,89.8755,89.9488,89.5162,89.5822,133700.0
2014-07-25 11:00:00,122.16,122.16,121.67,121.81,216400.0,89.5749,89.5749,89.2156,89.3182,216400.0
2014-07-25 11:30:00,121.81,122.15,121.78,122.11,95000.0,89.3182,89.5675,89.2962,89.5382,95000.0
2014-07-25 12:00:00,122.12,122.39,122.02,122.03,65200.0,89.5455,89.7435,89.4722,89.4795,65200.0
2014-07-25 12:30:00,122.02,122.29,121.96,122.25,39300.0,89.4722,89.6702,89.4282,89.6408,39300.0
2014-07-25 13:00:00,122.25,122.26,121.89,121.91,64800.0,89.6408,89.6482,89.3769,89.3915,64800.0
2014-07-25 13:30:00,121.94,122.12,121.85,122.11,102800.0,89.4135,89.5455,89.3475,89.5382,102800.0
2014-07-25 14:00:00,122.1,122.57,122.07,122.51,119100.0,89.5309,89.8755,89.5089,89.8315,119100.0
2014-07-25 14:30:00,122.51,122.71,122.35,122.5,123800.0,89.8315,89.9781,89.7142,89.8242,123800.0
2014-07-25 15:00:00,122.51,122.88,122.46,122.75,164800.0,89.8315,90.1028,89.7948,90.0075,164800.0
2014-07-25 15:30:00,122.75,122.87,122.52,122.84,288600.0,90.0075,90.0955,89.8388,90.0735,288600.0
2014-07-28 09:30:00,122.63,123.05,122.17,122.36,374600.0,89.9195,90.2275,89.5822,89.7215,374600.0
2014-07-28 10:00:00,122.34,122.34,121.66,121.66,192100.0,89.7068,89.7068,89.2082,89.2082,192100.0
2014-07-28 10:30:00,121.7,122.02,121.66,121.87,129900.0,89.2376,89.4722,89.2082,89.3622,129900.0
2014-07-28 11:00:00,121.88,122.39,121.81,122.39,190400.0,89.3695,89.7435,89.3182,89.7435,190400.0
2014-07-28 11:30:00,122.37,122.48,121.92,121.93,77000.0,89.7288,89.8095,89.3989,89.4062,77000.0
2014-07-28 12:00:00,121.92,122.1,121.91,122.0,69000.0,89.3989,89.5309,89.3915,89.4575,69000.0
2014-07-28 12:30:00,122.0,122.13,122.0,122.04,67100.0,89.4575,89.5529,89.4575,89.4869,67100.0
2014-07-28 13:00:00,122.03,122.32,122.0,122.31,57300.0,89.4795,89.6922,89.4575,89.6848,57300.0
2014-07-28 13:30:00,122.32,122.77,122.32,122.64,106100.0,89.6922,90.0221,89.6922,89.9268,106100.0
2014-07-28 14:00:00,122.65,122.74,122.54,122.61,82700.0,89.9342,90.0001,89.8535,89.9048,82700.0
2014-07-28 14:30:00,122.61,122.78,122.44,122.69,112500.0,89.9048,90.0295,89.7802,89.9635,112500.0
2014-07-28 15:00:00,122.69,122.69,122.45,122.54,242300.0,89.9635,89.9635,89.7875,89.8535,242300.0
2014-07-28 15:30:00,122.55,122.77,122.55,122.65,268900.0,89.8608,90.0221,89.8608,89.9342,268900.0
2014-07-29 09:30:00,122.52,123.48,122.25,123.48,236900.0,89.8388,90.5428,89.6408,90.5428,236900.0
2014-07-29 10:00:00,123.48,123.95,123.4,123.74,240100.0,90.5428,90.8874,90.4841,90.7334,240100.0
2014-07-29 10:30:00,123.75,124.18,123.64,123.76,223900.0,90.7407,91.056,90.6601,90.7481,223900.0
2014-07-29 11:00:00,123.78,123.87,123.2,123.24,212500.0,90.7627,90.8287,90.3374,90.3668,212500.0
2014-07-29 11:30:00,123.26,123.79,123.01,123.79,171400.0,90.3814,90.7701,90.1981,90.7701,171400.0
2014-07-29 12:00:00,123.81,123.84,123.49,123.67,254300.0,90.7847,90.8067,90.5501,90.6821,254300.0
2014-07-29 12:30:00,123.67,124.18,123.67,124.11,127400.0,90.6821,91.056,90.6821,91.0047,127400.0
2014-07-29 13:00:00,124.13,124.18,123.86,123.99,133400.0,91.0194,91.056,90.8214,90.9167,133400.0
2014-07-29 13:30:00,124.0,124.22,123.99,124.13,100800.0,90.9241,91.0854,90.9167,91.0194,100800.0
2014-07-29 14:00:00,124.14,124.39,123.93,124.03,299500.0,91.0267,91.21,90.8727,90.946,299500.0
2014-07-29 14:30:00,124.04,124.34,123.94,124.09,145500.0,90.9534,91.1734,90.8801,90.99,145500.0
2014-07-29 15:00:00,124.08,124.08,123.45,123.46,193400.0,90.9827,90.9827,90.5208,90.5281,193400.0
2014-07-29 15:30:00,123.47,123.66,123.12,123.36,503100.0,90.5354,90.6747,90.2788,90.4548,503100.0
2014-07-30 09:30:00,128.64,131.24,128.63,130.12,2200700.0,94.3264,96.2328,94.319,95.4116,2200700.0
2014-07-30 10:00:00,130.15,130.16,129.63,130.0,817700.0,95.4336,95.4409,95.0523,95.3236,817700.0
2014-07-30 10:30:00,130.01,130.05,129.12,129.36,885200.0,95.3309,95.3603,94.6783,94.8543,885200.0
2014-07-30 11:00:00,129.35,130.5,129.22,130.32,882000.0,94.847,95.6902,94.7517,95.5582,882000.0
2014-07-30 11:30:00,130.36,130.36,129.28,129.33,358700.0,95.5876,95.5876,94.7957,94.8323,358700.0
2014-07-30 12:00:00,129.33,129.87,129.31,129.81,143000.0,94.8323,95.2283,94.8177,95.1843,143000.0
2014-07-30 12:30:00,129.82,129.98,129.5,129.69,183700.0,95.1916,95.3089,94.957,95.0963,183700.0
2014-07-30 13:00:00,129.69,129.94,129.69,129.79,102000.0,95.0963,95.2796,95.0963,95.1696,102000.0
2014-07-30 13:30:00,129.77,130.01,129.56,129.98,222100.0,95.155,95.3309,95.001,95.3089,222100.0
2014-07-30 14:00:00,129.97,130.93,129.63,130.78,310000.0,95.3016,96.0055,95.0523,95.8955,310000.0
2014-07-30 14:30:00,130.75,130.82,130.01,130.25,222200.0,95.8735,95.9249,95.3309,95.5069,222200.0
2014-07-30 15:00:00,130.26,130.49,130.16,130.2,246500.0,95.5143,95.6829,95.4409,95.4703,246500.0
2014-07-30 15:30:00,130.2,130.44,129.92,130.01,750000.0,95.4703,95.6462,95.2649,95.3309,750000.0
2014-07-31 09:30:00,128.76,129.1,127.56,128.72,620300.0,94.4144,94.6637,93.5345,94.385,620300.0
2014-07-31 10:00:00,128.77,129.34,128.2,128.89,270000.0,94.4217,94.8397,94.0037,94.5097,270000.0
2014-07-31 10:30:00,128.89,128.9,128.07,128.24,283700.0,94.5097,94.517,93.9084,94.0331,283700.0
2014-07-31 11:00:00,128.21,128.71,128.0,128.0,324300.0,94.0111,94.3777,93.8571,93.8571,324300.0
2014-07-31 11:30:00,128.0,128.16,127.61,127.85,221100.0,93.8571,93.9744,93.5711,93.7471,221100.0
2014-07-31 12:00:00,127.88,128.1,127.71,127.88,171200.0,93.7691,93.9304,93.6444,93.7691,171200.0
2014-07-31 12:30:00,127.84,128.25,127.83,128.2,112900.0,93.7398,94.0404,93.7324,94.0037,112900.0
2014-07-31 13:00:00,128.21,128.22,127.74,128.07,129300.0,94.0111,94.0184,93.6664,93.9084,129300.0
2014-07-31 13:30:00,128.09,128.38,127.88,127.95,124100.0,93.9231,94.1357,93.7691,93.8204,124100.0
2014-07-31 14:00:00,127.98,128.07,127.84,128.0,162800.0,93.8424,93.9084,93.7398,93.8571,162800.0
2014-07-31 14:30:00,128.0,128.03,127.43,127.43,186000.0,93.8571,93.8791,93.4391,93.4391,186000.0
2014-07-31 15:00:00,127.42,127.83,127.04,127.32,368300.0,93.4318,93.7324,93.1532,93.3585,368300.0
2014-07-31 15:30:00,127.35,127.94,127.32,127.39,642600.0,93.3805,93.8131,93.3585,93.4098,642600.0
2014-08-01 09:30:00,126.14,127.3,126.06,126.57,410900.0,92.4932,93.3438,92.4346,92.8085,410900.0
2014-08-01 10:00:00,126.59,126.86,125.85,126.76,279900.0,92.8232,93.0212,92.2806,92.9478,279900.0
2014-08-01 10:30:00,126.75,127.1,125.92,126.21,241800.0,92.9405,93.1972,92.3319,92.5446,241800.0
2014-08-01 11:00:00,126.19,126.21,125.09,125.68,222700.0,92.5299,92.5446,91.7233,92.1559,222700.0
2014-08-01 11:30:00,125.68,126.07,124.88,124.99,213500.0,92.1559,92.4419,91.5693,91.65,213500.0
2014-08-01 12:00:00,124.98,125.18,124.76,125.18,180300.0,91.6426,91.7893,91.4813,91.7893,180300.0
2014-08-01 12:30:00,125.21,125.38,124.9,125.31,195700.0,91.8113,91.9359,91.584,91.8846,195700.0
2014-08-01 13:00:00,125.31,125.58,125.15,125.55,232100.0,91.8846,92.0826,91.7673,92.0606,232100.0
2014-08-01 13:30:00,125.56,125.62,125.17,125.48,207400.0,92.0679,92.1119,91.782,92.0093,207400.0
2014-08-01 14:00:00,125.5,125.71,125.35,125.52,240200.0,92.0239,92.1779,91.914,92.0386,240200.0
2014-08-01 14:30:00,125.53,125.85,125.49,125.78,270600.0,92.0459,92.2806,92.0166,92.2293,270600.0
2014-08-01 15:00:00,125.75,125.97,125.75,125.8,212900.0,92.2073,92.3686,92.2073,92.2439,212900.0
2014-08-01 15:30:00,125.82,125.85,125.48,125.5,739000.0,92.2586,92.2806,92.0093,92.0239,739000.0
2014-08-04 09:30:00,129.0,129.3,126.67,127.22,1172300.0,94.5903,94.8103,92.8819,93.2851,1172300.0
2014-08-04 10:00:00,127.2,127.63,126.73,127.31,736100.0,93.2705,93.5858,92.9258,93.3511,736100.0
2014-08-04 10:30:00,127.27,127.62,126.87,127.07,425600.0,93.3218,93.5784,93.0285,93.1752,425600.0
2014-08-04 11:00:00,127.06,127.23,126.52,126.94,257600.0,93.1678,93.2925,92.7719,93.0798,257600.0
2014-08-04 11:30:00,126.93,127.03,126.71,126.97,223400.0,93.0725,93.1458,92.9112,93.1018,223400.0
2014-08-04 12:00:00,126.95,127.14,126.74,127.13,164600.0,93.0872,93.2265,92.9332,93.2192,164600.0
2014-08-04 12:30:00,127.12,127.16,126.81,126.99,211300.0,93.2118,93.2411,92.9845,93.1165,211300.0
2014-08-04 13:00:00,126.99,127.24,126.81,127.2,197700.0,93.1165,93.2998,92.9845,93.2705,197700.0
2014-08-04 13:30:00,127.18,127.83,127.15,127.72,169500.0,93.2558,93.7324,93.2338,93.6518,169500.0
2014-08-04 14:00:00,127.72,128.23,127.63,128.22,203700.0,93.6518,94.0257,93.5858,94.0184,203700.0
2014-08-04 14:30:00,128.22,128.76,128.11,128.6,418500.0,94.0184,94.4144,93.9377,94.297,418500.0
2014-08-04 15:00:00,128.6,129.25,128.6,129.06,401400.0,94.297,94.7737,94.297,94.6343,401400.0
2014-08-04 15:30:00,129.06,129.39,128.63,128.65,814400.0,94.6343,94.8763,94.319,94.3337,814400.0
2014-08-05 09:30:00,127.51,128.74,127.31,127.86,443100.0,93.4978,94.3997,93.3511,93.7544,443100.0
2014-08-05 10:00:00,127.92,128.35,127.5,128.1,320400.0,93.7984,94.1137,93.4905,93.9304,320400.0
2014-08-05 10:30:00,128.06,128.76,127.95,128.29,143800.0,93.9011,94.4144,93.8204,94.0697,143800.0
2014-08-05 11:00:00,128.3,129.0,128.07,128.71,138400.0,94.0771,94.5903,93.9084,94.3777,138400.0
2014-08-05 11:30:00,128.75,128.76,128.15,128.47,178400.0,94.407,94.4144,93.9671,94.2017,178400.0
2014-08-05 12:00:00,128.53,128.53,127.77,127.92,108500.0,94.2457,94.2457,93.6884,93.7984,108500.0
2014-08-05 12:30:00,127.91,127.94,127.54,127.86,109200.0,93.7911,93.8131,93.5198,93.7544,109200.0
2014-08-05 13:00:00,127.88,128.33,127.76,128.28,88100.0,93.7691,94.0991,93.6811,94.0624,88100.0
2014-08-05 13:30:00,128.33,128.34,127.0,127.1,188900.0,94.0991,94.1064,93.1238,93.1972,188900.0
2014-08-05 14:00:00,127.14,127.45,126.62,127.29,184200.0,93.2265,93.4538,92.8452,93.3365,184200.0
2014-08-05 14:30:00,127.43,127.48,126.95,127.05,175500.0,93.4391,93.4758,93.0872,93.1605,175500.0
2014-08-05 15:00:00,127.02,127.29,126.76,127.01,178000.0,93.1385,93.3365,92.9478,93.1312,178000.0
2014-08-05 15:30:00,127.02,128.08,126.99,127.88,448800.0,93.1385,93.9157,93.1165,93.7691,448800.0
2014-08-06 09:30:00,127.23,127.9,126.53,126.88,168200.0,93.2925,93.7838,92.7792,93.0358,168200.0
2014-08-06 10:00:00,126.98,128.3,126.92,128.29,148500.0,93.1092,94.0771,93.0652,94.0697,148500.0
2014-08-06 10:30:00,128.3,128.63,127.89,128.61,222600.0,94.0771,94.319,93.7764,94.3044,222600.0
2014-08-06 11:00:00,128.59,128.78,127.94,128.06,169900.0,94.2897,94.429,93.8131,93.9011,169900.0
2014-08-06 11:30:00,128.07,128.74,128.07,128.34,120100.0,93.9084,94.3997,93.9084,94.1064,120100.0
2014-08-06 12:00:00,128.33,128.48,127.77,127.84,93900.0,94.0991,94.2091,93.6884,93.7398,93900.0
2014-08-06 12:30:00,127.88,128.07,127.34,127.5,168700.0,93.7691,93.9084,93.3731,93.4905,168700.0
2014-08-06 13:00:00,127.42,127.64,127.23,127.51,126100.0,93.4318,93.5931,93.2925,93.4978,126100.0
2014-08-06 13:30:00,127.5,127.51,127.05,127.19,80000.0,93.4905,93.4978,93.1605,93.2631,80000.0
2014-08-06 14:00:00,127.14,127.5,127.08,127.38,88100.0,93.2265,93.4905,93.1825,93.4025,88100.0
2014-08-06 14:30:00,127.38,127.44,127.08,127.22,109700.0,93.4025,93.4465,93.1825,93.2851,109700.0
2014-08-06 15:00:00,127.2,127.48,127.12,127.14,117400.0,93.2705,93.4758,93.2118,93.2265,117400.0
2014-08-06 15:30:00,127.14,127.23,126.97,127.09,366700.0,93.2265,93.2925,93.1018,93.1898,366700.0
2014-08-07 09:30:00,127.41,128.89,127.26,127.65,295300.0,93.4245,94.5097,93.3145,93.6004,295300.0
2014-08-07 10:00:00,127.67,127.85,127.01,127.58,140600.0,93.6151,93.7471,93.1312,93.5491,140600.0
2014-08-07 10:30:00,127.58,127.61,126.47,126.9,160400.0,93.5491,93.5711,92.7352,93.0505,160400.0
2014-08-07 11:00:00,126.88,127.08,126.55,126.8,135500.0,93.0358,93.1825,92.7939,92.9772,135500.0
2014-08-07 11:30:00,126.78,127.05,126.38,126.64,148900.0,92.9625,93.1605,92.6692,92.8599,148900.0
2014-08-07 12:00:00,126.64,126.84,126.36,126.44,103600.0,92.8599,93.0065,92.6545,92.7132,103600.0
2014-08-07 12:30:00,126.41,126.43,125.98,126.39,113300.0,92.6912,92.7059,92.3759,92.6765,113300.0
2014-08-07 13:00:00,126.39,126.56,126.35,126.49,99700.0,92.6765,92.8012,92.6472,92.7499,99700.0
2014-08-07 13:30:00,126.46,126.73,126.34,126.73,88700.0,92.7279,92.9258,92.6399,92.9258,88700.0
2014-08-07 14:00:00,126.71,126.71,126.29,126.4,57400.0,92.9112,92.9112,92.6032,92.6839,57400.0
2014-08-07 14:30:00,126.4,126.43,126.16,126.18,77100.0,92.6839,92.7059,92.5079,92.5226,77100.0
2014-08-07 15:00:00,126.16,126.36,125.51,125.73,142000.0,92.5079,92.6545,92.0313,92.1926,142000.0
2014-08-07 15:30:00,125.73,125.93,125.53,125.74,450400.0,92.1926,92.3392,92.0459,92.1999,450400.0
2014-08-08 09:30:00,125.22,126.49,125.14,126.03,198000.0,91.8186,92.7499,91.76,92.4126,198000.0
2014-08-08 10:00:00,126.0,126.37,125.58,125.61,123200.0,92.3906,92.6619,92.0826,92.1046,123200.0
2014-08-08 10:30:00,125.61,126.73,125.56,126.49,75400.0,92.1046,92.9258,92.0679,92.7499,75400.0
2014-08-08 11:00:00,126.38,126.67,126.29,126.64,57600.0,92.6692,92.8819,92.6032,92.8599,57600.0
2014-08-08 11:30:00,126.58,126.88,126.39,126.81,61100.0,92.8159,93.0358,92.6765,92.9845,61100.0
2014-08-08 12:00:00,126.8,126.88,126.53,126.62,57600.0,92.9772,93.0358,92.7792,92.8452,57600.0
2014-08-08 12:30:00,126.57,126.64,126.37,126.4,55500.0,92.8085,92.8599,92.6619,92.6839,55500.0
2014-08-08 13:00:00,126.41,127.41,126.29,127.23,98000.0,92.6912,93.4245,92.6032,93.2925,98000.0
2014-08-08 13:30:00,127.26,127.35,127.07,127.15,88500.0,93.3145,93.3805,93.1752,93.2338,88500.0
2014-08-08 14:00:00,127.14,127.32,126.82,127.06,133900.0,93.2265,93.3585,92.9918,93.1678,133900.0
2014-08-08 14:30:00,127.04,127.06,126.76,126.79,73100.0,93.1532,93.1678,92.9478,92.9698,73100.0
2014-08-08 15:00:00,126.79,127.21,126.76,127.16,103100.0,92.9698,93.2778,92.9478,93.2411,103100.0
2014-08-08 15:30:00,127.16,127.24,126.82,126.92,354300.0,93.2411,93.2998,92.9918,93.0652,354300.0
2014-08-11 09:30:00,127.52,128.0,126.58,127.29,218100.0,93.5051,93.8571,92.8159,93.3365,218100.0
2014-08-11 10:00:00,127.31,127.44,127.0,127.26,123500.0,93.3511,93.4465,93.1238,93.3145,123500.0
2014-08-11 10:30:00,127.26,127.46,127.1,127.38,107300.0,93.3145,93.4611,93.1972,93.4025,107300.0
2014-08-11 11:00:00,127.34,127.92,127.29,127.81,108400.0,93.3731,93.7984,93.3365,93.7178,108400.0
2014-08-11 11:30:00,127.84,127.95,127.36,127.4,151600.0,93.7398,93.8204,93.3878,93.4171,151600.0
2014-08-11 12:00:00,127.4,127.4,126.77,127.13,78000.0,93.4171,93.4171,92.9552,93.2192,78000.0
2014-08-11 12:30:00,127.12,127.24,126.97,127.05,60300.0,93.2118,93.2998,93.1018,93.1605,60300.0
2014-08-11 13:00:00,127.03,127.18,127.03,127.16,48900.0,93.1458,93.2558,93.1458,93.2411,48900.0
2014-08-11 13:30:00,127.15,127.58,127.14,127.29,81500.0,93.2338,93.5491,93.2265,93.3365,81500.0
2014-08-11 14:00:00,127.27,127.4,127.08,127.34,71500.0,93.3218,93.4171,93.1825,93.3731,71500.0
2014-08-11 14:30:00,127.33,127.58,127.21,127.29,85600.0,93.3658,93.5491,93.2778,93.3365,85600.0
2014-08-11 15:00:00,127.29,127.52,127.23,127.23,108900.0,93.3365,93.5051,93.2925,93.2925,108900.0
2014-08-11 15:30:00,127.24,127.38,127.09,127.32,218400.0,93.2998,93.4025,93.1898,93.3585,218400.0
2014-08-12 09:30:00,126.22,126.86,126.13,126.77,127200.0,92.9988,93.4704,92.9325,93.4041,127200.0
2014-08-12 10:00:00,126.8,126.9,126.01,126.3,114800.0,93.4262,93.4998,92.8441,93.0578,114800.0
2014-08-12 10:30:00,126.32,126.54,126.06,126.14,86600.0,93.0725,93.2346,92.8809,92.9399,86600.0
2014-08-12 11:00:00,126.11,126.11,125.57,125.83,92100.0,92.9178,92.9178,92.5199,92.7115,92100.0
2014-08-12 11:30:00,125.88,126.19,125.72,125.76,43800.0,92.7483,92.9767,92.6304,92.6599,43800.0
2014-08-12 12:00:00,125.75,125.82,125.54,125.82,56900.0,92.6525,92.7041,92.4978,92.7041,56900.0
2014-08-12 12:30:00,125.82,126.28,125.77,126.05,53100.0,92.7041,93.043,92.6673,92.8736,53100.0
2014-08-12 13:00:00,126.07,126.29,125.99,126.15,42000.0,92.8883,93.0504,92.8294,92.9472,42000.0
2014-08-12 13:30:00,126.17,126.18,125.89,126.05,46800.0,92.962,92.9693,92.7557,92.8736,46800.0
2014-08-12 14:00:00,126.05,126.09,125.73,125.88,57100.0,92.8736,92.903,92.6378,92.7483,57100.0
2014-08-12 14:30:00,125.87,126.16,125.66,125.95,46400.0,92.7409,92.9546,92.5862,92.7999,46400.0
2014-08-12 15:00:00,125.97,126.25,125.95,126.04,78000.0,92.8146,93.0209,92.7999,92.8662,78000.0
2014-08-12 15:30:00,126.03,126.45,125.4,126.32,318100.0,92.8588,93.1683,92.3946,93.0725,318100.0
2014-08-13 09:30:00,127.19,127.54,126.3,126.53,158800.0,93.7135,93.9714,93.0578,93.2272,158800.0
2014-08-13 10:00:00,126.48,126.68,126.33,126.66,162000.0,93.1904,93.3377,93.0799,93.323,162000.0
2014-08-13 10:30:00,126.67,126.9,126.51,126.81,107400.0,93.3304,93.4998,93.2125,93.4335,107400.0
2014-08-13 11:00:00,126.82,127.25,126.77,127.23,110300.0,93.4409,93.7577,93.4041,93.743,110300.0
2014-08-13 11:30:00,127.26,127.66,127.05,127.06,107700.0,93.7651,94.0598,93.6104,93.6177,107700.0
2014-08-13 12:00:00,127.06,127.35,126.86,127.34,76400.0,93.6177,93.8314,93.4704,93.824,76400.0
2014-08-13 12:30:00,127.29,127.29,126.96,127.04,54700.0,93.7872,93.7872,93.5441,93.603,54700.0
2014-08-13 13:00:00,127.05,127.61,127.05,127.58,73100.0,93.6104,94.023,93.6104,94.0009,73100.0
2014-08-13 13:30:00,127.6,127.8,127.5,127.72,67000.0,94.0156,94.163,93.9419,94.104,67000.0
2014-08-13 14:00:00,127.71,127.75,127.41,127.44,102800.0,94.0967,94.1261,93.8756,93.8977,102800.0
2014-08-13 14:30:00,127.43,127.49,127.23,127.3,109100.0,93.8903,93.9346,93.743,93.7946,109100.0
2014-08-13 15:00:00,127.31,127.77,127.23,127.75,139100.0,93.8019,94.1409,93.743,94.1261,139100.0
2014-08-13 15:30:00,127.74,127.74,127.17,127.34,395200.0,94.1188,94.1188,93.6988,93.824,395200.0
2014-08-14 09:30:00,125.11,128.66,124.81,128.09,850600.0,92.181,94.7966,91.9599,94.3766,850600.0
2014-08-14 10:00:00,128.1,129.98,128.02,129.96,569400.0,94.384,95.7692,94.3251,95.7544,569400.0
2014-08-14 10:30:00,129.96,131.15,129.5,131.09,728600.0,95.7544,96.6312,95.4155,96.587,728600.0
2014-08-14 11:00:00,131.03,131.48,130.91,131.08,394600.0,96.5428,96.8744,96.4544,96.5797,394600.0
2014-08-14 11:30:00,131.11,131.92,130.98,131.86,466900.0,96.6018,97.1986,96.506,97.1544,466900.0
2014-08-14 12:00:00,131.83,132.45,131.6,132.1,336500.0,97.1323,97.5891,96.9628,97.3312,336500.0
2014-08-14 12:30:00,132.16,132.52,131.91,131.95,266300.0,97.3754,97.6407,97.1912,97.2207,266300.0
2014-08-14 13:00:00,131.93,132.12,131.5,131.87,298800.0,97.2059,97.3459,96.8891,97.1617,298800.0
2014-08-14 13:30:00,131.84,131.95,131.39,131.6,177800.0,97.1396,97.2207,96.8081,96.9628,177800.0
2014-08-14 14:00:00,131.59,131.98,131.48,131.88,157200.0,96.9554,97.2428,96.8744,97.1691,157200.0
2014-08-14 14:30:00,131.9,132.0,131.63,131.65,176100.0,97.1838,97.2575,96.9849,96.9996,176100.0
2014-08-14 15:00:00,131.63,131.79,131.44,131.79,336800.0,96.9849,97.1028,96.8449,97.1028,336800.0
2014-08-14 15:30:00,131.79,131.91,131.56,131.86,445500.0,97.1028,97.1912,96.9333,97.1544,445500.0
2014-08-15 09:30:00,133.31,133.31,131.21,131.27,922700.0,98.2227,98.2227,96.6754,96.7197,922700.0
2014-08-15 10:00:00,131.31,131.54,130.96,131.5,240900.0,96.7491,96.9186,96.4912,96.8891,240900.0
2014-08-15 10:30:00,131.5,132.0,130.0,130.69,247600.0,96.8891,97.2575,95.7839,96.2923,247600.0
2014-08-15 11:00:00,130.71,131.15,130.38,130.62,137400.0,96.307,96.6312,96.0639,96.2407,137400.0
2014-08-15 11:30:00,130.65,131.25,130.39,130.74,183700.0,96.2628,96.7049,96.0713,96.3292,183700.0
2014-08-15 12:00:00,130.7,131.18,130.48,130.99,114500.0,96.2997,96.6533,96.1376,96.5134,114500.0
2014-08-15 12:30:00,131.0,131.47,130.95,131.31,82600.0,96.5207,96.867,96.4839,96.7491,82600.0
2014-08-15 13:00:00,131.3,131.57,131.19,131.52,148300.0,96.7418,96.9407,96.6607,96.9039,148300.0
2014-08-15 13:30:00,131.53,131.78,131.46,131.68,114500.0,96.9112,97.0954,96.8596,97.0217,114500.0
2014-08-15 14:00:00,131.64,132.36,131.55,132.28,132800.0,96.9923,97.5228,96.926,97.4638,132800.0
2014-08-15 14:30:00,132.31,132.41,132.06,132.11,202100.0,97.4859,97.5596,97.3017,97.3386,202100.0
2014-08-15 15:00:00,132.12,132.26,131.96,132.18,158300.0,97.3459,97.4491,97.228,97.3901,158300.0
2014-08-15 15:30:00,132.16,132.88,132.15,132.79,610900.0,97.3754,97.9059,97.368,97.8396,610900.0
2014-08-18 09:30:00,133.35,133.98,133.29,133.86,355500.0,98.2522,98.7164,98.208,98.628,355500.0
2014-08-18 10:00:00,133.88,133.98,133.41,133.47,183500.0,98.6427,98.7164,98.2964,98.3406,183500.0
2014-08-18 10:30:00,133.47,133.7,133.12,133.68,204500.0,98.3406,98.5101,98.0827,98.4953,204500.0
2014-08-18 11:00:00,133.7,133.73,133.28,133.31,122800.0,98.5101,98.5322,98.2006,98.2227,122800.0
2014-08-18 11:30:00,133.31,133.97,132.96,133.34,120000.0,98.2227,98.709,97.9648,98.2448,120000.0
2014-08-18 12:00:00,133.34,133.6,133.32,133.5,72000.0,98.2448,98.4364,98.2301,98.3627,72000.0
2014-08-18 12:30:00,133.5,133.5,132.97,132.99,77000.0,98.3627,98.3627,97.9722,97.987,77000.0
2014-08-18 13:00:00,132.97,133.12,132.86,133.02,67400.0,97.9722,98.0827,97.8912,98.0091,67400.0
2014-08-18 13:30:00,133.04,133.12,132.69,132.69,98900.0,98.0238,98.0827,97.7659,97.7659,98900.0
2014-08-18 14:00:00,132.71,132.97,132.56,132.56,111000.0,97.7806,97.9722,97.6701,97.6701,111000.0
2014-08-18 14:30:00,132.57,132.8,132.37,132.73,149800.0,97.6775,97.847,97.5301,97.7954,149800.0
2014-08-18 15:00:00,132.71,132.86,132.56,132.64,102800.0,97.7806,97.8912,97.6701,97.7291,102800.0
2014-08-18 15:30:00,132.64,133.29,132.49,133.22,493400.0,97.7291,98.208,97.6186,98.1564,493400.0
2014-08-19 09:30:00,133.41,133.69,132.73,132.73,133600.0,98.2964,98.5027,97.7954,97.7954,133600.0
2014-08-19 10:00:00,132.81,132.95,132.31,132.45,102300.0,97.8543,97.9575,97.4859,97.5891,102300.0
2014-08-19 10:30:00,132.47,132.71,132.45,132.6,78300.0,97.6038,97.7806,97.5891,97.6996,78300.0
2014-08-19 11:00:00,132.61,132.67,132.43,132.65,59000.0,97.707,97.7512,97.5743,97.7364,59000.0
2014-08-19 11:30:00,132.66,132.66,132.25,132.25,39900.0,97.7438,97.7438,97.4417,97.4417,39900.0
2014-08-19 12:00:00,132.26,132.42,132.21,132.25,59400.0,97.4491,97.567,97.4122,97.4417,59400.0
2014-08-19 12:30:00,132.25,132.27,131.8,131.86,117800.0,97.4417,97.4565,97.1102,97.1544,117800.0
2014-08-19 13:00:00,131.88,132.4,131.88,132.3,78400.0,97.1691,97.5522,97.1691,97.4786,78400.0
2014-08-19 13:30:00,132.29,132.74,132.26,132.68,72200.0,97.4712,97.8028,97.4491,97.7585,72200.0
2014-08-19 14:00:00,132.66,132.94,132.54,132.94,59000.0,97.7438,97.9501,97.6554,97.9501,59000.0
2014-08-19 14:30:00,132.94,132.97,132.81,132.84,67500.0,97.9501,97.9722,97.8543,97.8764,67500.0
2014-08-19 15:00:00,132.84,133.0,132.77,132.92,66300.0,97.8764,97.9943,97.8249,97.9354,66300.0
2014-08-19 15:30:00,132.92,133.07,132.81,133.02,287400.0,97.9354,98.0459,97.8543,98.0091,287400.0
2014-08-20 09:30:00,132.04,133.27,131.85,132.31,214800.0,97.287,98.1933,97.147,97.4859,214800.0
2014-08-20 10:00:00,132.34,132.93,132.33,132.69,113500.0,97.508,97.9427,97.5007,97.7659,113500.0
2014-08-20 10:30:00,132.76,132.94,132.39,132.85,93000.0,97.8175,97.9501,97.5449,97.8838,93000.0
2014-08-20 11:00:00,132.87,132.89,132.55,132.77,66700.0,97.8985,97.9133,97.6628,97.8249,66700.0
2014-08-20 11:30:00,132.74,132.79,132.48,132.63,61400.0,97.8028,97.8396,97.6112,97.7217,61400.0
2014-08-20 12:00:00,132.61,132.61,132.43,132.5,52300.0,97.707,97.707,97.5743,97.6259,52300.0
2014-08-20 12:30:00,132.49,132.64,132.4,132.64,47000.0,97.6186,97.7291,97.5522,97.7291,47000.0
2014-08-20 13:00:00,132.63,132.79,132.53,132.78,63700.0,97.7217,97.8396,97.648,97.8322,63700.0
2014-08-20 13:30:00,132.78,132.8,132.23,132.3,69600.0,97.8322,97.847,97.427,97.4786,69600.0
2014-08-20 14:00:00,132.29,132.59,131.91,132.55,119100.0,97.4712,97.6922,97.1912,97.6628,119100.0
2014-08-20 14:30:00,132.56,132.79,132.41,132.72,84100.0,97.6701,97.8396,97.5596,97.788,84100.0
2014-08-20 15:00:00,132.71,132.97,132.68,132.78,123000.0,97.7806,97.9722,97.7585,97.8322,123000.0
2014-08-20 15:30:00,132.76,132.99,132.61,132.67,242800.0,97.8175,97.987,97.707,97.7512,242800.0
2014-08-21 09:30:00,132.91,133.01,132.46,132.56,88400.0,97.928,98.0017,97.5964,97.6701,88400.0
2014-08-21 10:00:00,132.61,132.65,132.04,132.22,96700.0,97.707,97.7364,97.287,97.4196,96700.0
2014-08-21 10:30:00,132.2,132.57,132.18,132.47,90400.0,97.4049,97.6775,97.3901,97.6038,90400.0
2014-08-21 11:00:00,132.49,132.61,132.45,132.61,135100.0,97.6186,97.707,97.5891,97.707,135100.0
2014-08-21 11:30:00,132.6,132.69,132.53,132.53,111000.0,97.6996,97.7659,97.648,97.648,111000.0
2014-08-21 12:00:00,132.53,132.79,132.53,132.6,35100.0,97.648,97.8396,97.648,97.6996,35100.0
2014-08-21 12:30:00,132.64,132.87,132.57,132.71,31000.0,97.7291,97.8985,97.6775,97.7806,31000.0
2014-08-21 13:00:00,132.73,132.9,132.68,132.75,30500.0,97.7954,97.9206,97.7585,97.8101,30500.0
2014-08-21 13:30:00,132.8,132.8,132.54,132.54,77100.0,97.847,97.847,97.6554,97.6554,77100.0
2014-08-21 14:00:00,132.54,132.6,132.4,132.52,97800.0,97.6554,97.6996,97.5522,97.6407,97800.0
2014-08-21 14:30:00,132.52,132.56,132.3,132.33,67300.0,97.6407,97.6701,97.4786,97.5007,67300.0
2014-08-21 15:00:00,132.33,132.64,132.33,132.41,187500.0,97.5007,97.7291,97.5007,97.5596,187500.0
2014-08-21 15:30:00,132.42,132.72,132.4,132.53,274800.0,97.567,97.788,97.5522,97.648,274800.0
2014-08-22 09:30:00,132.99,133.24,132.42,133.19,249500.0,97.987,98.1712,97.567,98.1343,249500.0
2014-08-22 10:00:00,133.21,133.29,132.83,133.08,153800.0,98.149,98.208,97.8691,98.0533,153800.0
2014-08-22 10:30:00,133.08,133.17,132.59,132.62,115400.0,98.0533,98.1196,97.6922,97.7143,115400.0
2014-08-22 11:00:00,132.63,133.0,132.46,132.9,98000.0,97.7217,97.9943,97.5964,97.9206,98000.0
2014-08-22 11:30:00,132.92,133.14,132.86,133.11,84500.0,97.9354,98.0975,97.8912,98.0754,84500.0
2014-08-22 12:00:00,133.07,133.4,133.0,133.33,80200.0,98.0459,98.289,97.9943,98.2375,80200.0
2014-08-22 12:30:00,133.35,133.42,133.26,133.26,38900.0,98.2522,98.3038,98.1859,98.1859,38900.0
2014-08-22 13:00:00,133.27,133.41,133.21,133.37,33000.0,98.1933,98.2964,98.149,98.2669,33000.0
2014-08-22 13:30:00,133.41,133.46,133.28,133.3,48400.0,98.2964,98.3332,98.2006,98.2154,48400.0
2014-08-22 14:00:00,133.31,133.35,133.14,133.14,70900.0,98.2227,98.2522,98.0975,98.0975,70900.0
2014-08-22 14:30:00,133.12,133.15,132.85,133.02,111800.0,98.0827,98.1048,97.8838,98.0091,111800.0
2014-08-22 15:00:00,133.01,133.15,132.86,132.88,61600.0,98.0017,98.1048,97.8912,97.9059,61600.0
2014-08-22 15:30:00,132.88,132.97,132.75,132.82,188500.0,97.9059,97.9722,97.8101,97.8617,188500.0
2014-08-25 09:30:00,133.38,134.58,133.38,134.58,280800.0,98.2743,99.1585,98.2743,99.1585,280800.0
2014-08-25 10:00:00,134.54,134.93,134.3,134.5,256700.0,99.129,99.4163,98.9522,99.0995,256700.0
2014-08-25 10:30:00,134.45,134.71,134.36,134.58,117600.0,99.0627,99.2542,98.9964,99.1585,117600.0
2014-08-25 11:00:00,134.56,134.84,134.52,134.81,135300.0,99.1437,99.35,99.1143,99.3279,135300.0
2014-08-25 11:30:00,134.81,134.9,134.53,134.65,152100.0,99.3279,99.3942,99.1216,99.21,152100.0
2014-08-25 12:00:00,134.66,134.69,134.14,134.32,101700.0,99.2174,99.2395,98.8343,98.9669,101700.0
2014-08-25 12:30:00,134.33,134.37,134.08,134.12,67600.0,98.9743,99.0037,98.7901,98.8195,67600.0
2014-08-25 13:00:00,134.11,134.31,133.98,134.25,44200.0,98.8122,98.9595,98.7164,98.9153,44200.0
2014-08-25 13:30:00,134.26,134.5,134.15,134.41,54700.0,98.9227,99.0995,98.8416,99.0332,54700.0
2014-08-25 14:00:00,134.42,134.87,134.34,134.66,185000.0,99.0406,99.3721,98.9816,99.2174,185000.0
2014-08-25 14:30:00,134.65,134.67,134.52,134.52,80400.0,99.21,99.2248,99.1143,99.1143,80400.0
2014-08-25 15:00:00,134.52,134.77,134.51,134.6,122100.0,99.1143,99.2985,99.1069,99.1732,122100.0
2014-08-25 15:30:00,134.58,134.9,134.56,134.79,420500.0,99.1585,99.3942,99.1437,99.3132,420500.0
2014-08-26 09:30:00,134.91,135.94,134.9,135.9,311500.0,99.4016,100.1605,99.3942,100.131,311500.0
2014-08-26 10:00:00,135.9,136.21,135.51,136.21,247800.0,100.131,100.3594,99.8437,100.3594,247800.0
2014-08-26 10:30:00,136.22,136.52,136.04,136.5,253000.0,100.3668,100.5879,100.2342,100.5731,253000.0
2014-08-26 11:00:00,136.49,136.65,135.97,136.61,126900.0,100.5657,100.6836,100.1826,100.6542,126900.0
2014-08-26 11:30:00,136.64,137.0,136.43,136.63,211500.0,100.6763,100.9415,100.5215,100.6689,211500.0
2014-08-26 12:00:00,136.64,137.15,136.6,137.08,195300.0,100.6763,101.052,100.6468,101.0005,195300.0
2014-08-26 12:30:00,137.07,137.3,136.79,137.08,188600.0,100.9931,101.1626,100.7868,101.0005,188600.0
2014-08-26 13:00:00,137.1,137.28,137.07,137.16,253000.0,101.0152,101.1478,100.9931,101.0594,253000.0
2014-08-26 13:30:00,137.16,137.32,137.06,137.25,155600.0,101.0594,101.1773,100.9857,101.1257,155600.0
2014-08-26 14:00:00,137.22,137.29,137.15,137.29,128700.0,101.1036,101.1552,101.052,101.1552,128700.0
2014-08-26 14:30:00,137.26,137.38,137.16,137.36,160100.0,101.1331,101.2215,101.0594,101.2068,160100.0
2014-08-26 15:00:00,137.37,137.37,137.2,137.22,200000.0,101.2141,101.2141,101.0889,101.1036,200000.0
2014-08-26 15:30:00,137.22,137.67,137.19,137.27,605800.0,101.1036,101.4352,101.0815,101.1405,605800.0
2014-08-27 09:30:00,137.94,137.99,136.69,137.41,358400.0,101.6341,101.6709,100.7131,101.2436,358400.0
2014-08-27 10:00:00,137.42,137.83,137.29,137.48,217200.0,101.251,101.5531,101.1552,101.2952,217200.0
2014-08-27 10:30:00,137.48,138.56,137.45,138.54,236700.0,101.2952,102.0909,101.2731,102.0762,236700.0
2014-08-27 11:00:00,138.55,138.57,137.88,137.88,101500.0,102.0836,102.0983,101.5899,101.5899,101500.0
2014-08-27 11:30:00,137.88,138.19,137.83,137.83,136200.0,101.5899,101.8183,101.5531,101.5531,136200.0
2014-08-27 12:00:00,137.84,138.04,137.65,138.0,98400.0,101.5604,101.7078,101.4204,101.6783,98400.0
2014-08-27 12:30:00,138.0,138.06,137.64,137.78,61900.0,101.6783,101.7225,101.4131,101.5162,61900.0
2014-08-27 13:00:00,137.76,137.94,137.71,137.93,88700.0,101.5015,101.6341,101.4646,101.6267,88700.0
2014-08-27 13:30:00,137.91,137.91,137.51,137.56,40000.0,101.612,101.612,101.3173,101.3541,40000.0
2014-08-27 14:00:00,137.57,137.57,137.39,137.41,66400.0,101.3615,101.3615,101.2289,101.2436,66400.0
2014-08-27 14:30:00,137.43,137.59,137.31,137.37,89000.0,101.2583,101.3762,101.1699,101.2141,89000.0
2014-08-27 15:00:00,137.37,137.55,137.21,137.53,134500.0,101.2141,101.3468,101.0962,101.332,134500.0
2014-08-27 15:30:00,137.52,137.89,137.4,137.83,348400.0,101.3247,101.5973,101.2362,101.5531,348400.0
2014-08-28 09:30:00,137.65,139.27,137.29,139.24,282800.0,101.4204,102.6141,101.1552,102.5919,282800.0
2014-08-28 10:00:00,139.26,139.38,138.75,138.92,218400.0,102.6067,102.6951,102.2309,102.3562,218400.0
2014-08-28 10:30:00,138.91,139.13,138.35,138.96,154700.0,102.3488,102.5109,101.9362,102.3856,154700.0
2014-08-28 11:00:00,138.96,139.07,138.51,138.51,143800.0,102.3856,102.4667,102.0541,102.0541,143800.0
2014-08-28 11:30:00,138.52,138.78,138.39,138.74,236900.0,102.0615,102.253,101.9657,102.2235,236900.0
2014-08-28 12:00:00,138.77,138.91,138.41,138.88,148900.0,102.2457,102.3488,101.9804,102.3267,148900.0
2014-08-28 12:30:00,138.92,138.97,138.68,138.94,86100.0,102.3562,102.393,102.1793,102.3709,86100.0
2014-08-28 13:00:00,138.94,138.96,138.67,138.84,117200.0,102.3709,102.3856,102.172,102.2972,117200.0
2014-08-28 13:30:00,138.85,138.93,138.8,138.84,110100.0,102.3046,102.3635,102.2678,102.2972,110100.0
2014-08-28 14:00:00,138.85,139.02,138.75,138.83,148700.0,102.3046,102.4299,102.2309,102.2899,148700.0
2014-08-28 14:30:00,138.82,138.92,138.73,138.74,108700.0,102.2825,102.3562,102.2162,102.2235,108700.0
2014-08-28 15:00:00,138.74,138.84,138.67,138.82,101700.0,102.2235,102.2972,102.172,102.2825,101700.0
2014-08-28 15:30:00,138.82,138.95,138.52,138.68,353300.0,102.2825,102.3783,102.0615,102.1793,353300.0
2014-08-29 09:30:00,139.45,139.45,138.31,138.84,244600.0,102.7467,102.7467,101.9067,102.2972,244600.0
2014-08-29 10:00:00,138.87,139.05,138.67,138.82,93500.0,102.3193,102.452,102.172,102.2825,93500.0
2014-08-29 10:30:00,138.87,139.06,138.82,139.01,61600.0,102.3193,102.4593,102.2825,102.4225,61600.0
2014-08-29 11:00:00,139.04,139.36,138.95,139.2,131700.0,102.4446,102.6804,102.3783,102.5625,131700.0
2014-08-29 11:30:00,139.17,139.72,139.17,139.55,145800.0,102.5404,102.9456,102.5404,102.8204,145800.0
2014-08-29 12:00:00,139.54,139.68,139.38,139.68,48900.0,102.813,102.9161,102.6951,102.9161,48900.0
2014-08-29 12:30:00,139.69,139.73,139.53,139.53,29700.0,102.9235,102.953,102.8056,102.8056,29700.0
2014-08-29 13:00:00,139.53,139.55,139.02,139.2,60400.0,102.8056,102.8204,102.4299,102.5625,60400.0
2014-08-29 13:30:00,139.2,139.49,139.15,139.28,90000.0,102.5625,102.7761,102.5256,102.6214,90000.0
2014-08-29 14:00:00,139.31,139.37,139.14,139.15,63600.0,102.6435,102.6877,102.5183,102.5256,63600.0
2014-08-29 14:30:00,139.14,139.14,138.77,139.12,104300.0,102.5183,102.5183,102.2457,102.5035,104300.0
2014-08-29 15:00:00,139.13,139.25,138.97,138.98,102900.0,102.5109,102.5993,102.393,102.4004,102900.0
2014-08-29 15:30:00,138.98,139.41,138.94,139.37,363000.0,102.4004,102.7172,102.3709,102.6877,363000.0
2014-09-02 09:30:00,139.64,139.93,137.76,137.86,508000.0,102.8867,103.1003,101.5015,101.5752,508000.0
2014-09-02 10:00:00,137.88,138.0,137.52,137.77,332200.0,101.5899,101.6783,101.3247,101.5089,332200.0
2014-09-02 10:30:00,137.78,138.01,137.71,137.9,110300.0,101.5162,101.6857,101.4646,101.6046,110300.0
2014-09-02 11:00:00,137.91,138.0,137.52,137.82,112500.0,101.612,101.6783,101.3247,101.5457,112500.0
2014-09-02 11:30:00,137.84,138.0,137.61,137.78,63100.0,101.5604,101.6783,101.391,101.5162,63100.0
2014-09-02 12:00:00,137.78,137.97,137.6,137.79,116500.0,101.5162,101.6562,101.3836,101.5236,116500.0
2014-09-02 12:30:00,137.73,137.74,137.42,137.45,94100.0,101.4794,101.4867,101.251,101.2731,94100.0
2014-09-02 13:00:00,137.45,137.79,137.22,137.55,113400.0,101.2731,101.5236,101.1036,101.3468,113400.0
2014-09-02 13:30:00,137.55,137.65,137.33,137.65,123900.0,101.3468,101.4204,101.1847,101.4204,123900.0
2014-09-02 14:00:00,137.65,137.67,137.45,137.46,101900.0,101.4204,101.4352,101.2731,101.2804,101900.0
2014-09-02 14:30:00,137.47,137.59,137.37,137.51,108300.0,101.2878,101.3762,101.2141,101.3173,108300.0
2014-09-02 15:00:00,137.51,137.52,137.2,137.29,160300.0,101.3173,101.3247,101.0889,101.1552,160300.0
2014-09-02 15:30:00,137.3,138.0,137.22,137.96,479500.0,101.1626,101.6783,101.1036,101.6488,479500.0
2014-09-03 09:30:00,138.54,138.75,137.34,138.52,294700.0,102.0762,102.2309,101.192,102.0615,294700.0
2014-09-03 10:00:00,138.55,138.61,138.06,138.33,151200.0,102.0836,102.1278,101.7225,101.9215,151200.0
2014-09-03 10:30:00,138.31,138.48,138.14,138.15,91300.0,101.9067,102.032,101.7815,101.7888,91300.0
2014-09-03 11:00:00,138.15,138.19,137.87,137.89,104500.0,101.7888,101.8183,101.5825,101.5973,104500.0
2014-09-03 11:30:00,137.9,138.16,137.88,137.89,89500.0,101.6046,101.7962,101.5899,101.5973,89500.0
2014-09-03 12:00:00,137.88,138.41,137.79,138.4,99400.0,101.5899,101.9804,101.5236,101.973,99400.0
2014-09-03 12:30:00,138.38,138.47,138.18,138.47,92300.0,101.9583,102.0246,101.8109,102.0246,92300.0
2014-09-03 13:00:00,138.47,138.56,138.41,138.53,111200.0,102.0246,102.0909,101.9804,102.0688,111200.0
2014-09-03 13:30:00,138.53,138.6,138.31,138.42,93400.0,102.0688,102.1204,101.9067,101.9878,93400.0
2014-09-03 14:00:00,138.41,138.56,138.34,138.51,74300.0,101.9804,102.0909,101.9288,102.0541,74300.0
2014-09-03 14:30:00,138.53,138.65,138.46,138.56,239000.0,102.0688,102.1572,102.0172,102.0909,239000.0
2014-09-03 15:00:00,138.53,138.83,138.49,138.8,202600.0,102.0688,102.2899,102.0393,102.2678,202600.0
2014-09-03 15:30:00,138.76,138.85,138.39,138.61,389600.0,102.2383,102.3046,101.9657,102.1278,389600.0
2014-09-04 09:30:00,138.72,139.5,138.7,139.03,219900.0,102.2088,102.7835,102.1941,102.4372,219900.0
2014-09-04 10:00:00,139.05,139.2,138.63,138.85,75500.0,102.452,102.5625,102.1425,102.3046,75500.0
2014-09-04 10:30:00,138.84,139.05,138.54,138.64,126300.0,102.2972,102.452,102.0762,102.1499,126300.0
2014-09-04 11:00:00,138.66,138.72,138.04,138.08,118600.0,102.1646,102.2088,101.7078,101.7373,118600.0
2014-09-04 11:30:00,138.02,138.56,137.95,138.46,104100.0,101.6931,102.0909,101.6415,102.0172,104100.0
2014-09-04 12:00:00,138.45,138.74,138.43,138.61,67400.0,102.0099,102.2235,101.9951,102.1278,67400.0
2014-09-04 12:30:00,138.6,138.71,138.48,138.67,42600.0,102.1204,102.2014,102.032,102.172,42600.0
2014-09-04 13:00:00,138.61,138.96,138.57,138.96,69200.0,102.1278,102.3856,102.0983,102.3856,69200.0
2014-09-04 13:30:00,138.97,139.09,138.87,138.91,80100.0,102.393,102.4814,102.3193,102.3488,80100.0
2014-09-04 14:00:00,138.94,139.1,138.53,138.67,85800.0,102.3709,102.4888,102.0688,102.172,85800.0
2014-09-04 14:30:00,138.69,138.69,138.2,138.32,140400.0,102.1867,102.1867,101.8257,101.9141,140400.0
2014-09-04 15:00:00,138.34,138.35,137.62,137.96,221300.0,101.9288,101.9362,101.3983,101.6488,221300.0
2014-09-04 15:30:00,137.96,138.21,137.53,138.01,468400.0,101.6488,101.833,101.332,101.6857,468400.0
2014-09-05 09:30:00,138.14,138.33,136.3,137.75,435900.0,101.7815,101.9215,100.4258,101.4941,435900.0
2014-09-05 10:00:00,137.76,137.82,136.0,136.28,329300.0,101.5015,101.5457,100.2047,100.411,329300.0
2014-09-05 10:30:00,136.28,136.63,136.02,136.21,214500.0,100.411,100.6689,100.2195,100.3594,214500.0
2014-09-05 11:00:00,136.21,136.27,135.63,136.02,224600.0,100.3594,100.4037,99.9321,100.2195,224600.0
2014-09-05 11:30:00,136.05,136.59,135.76,136.52,134000.0,100.2416,100.6394,100.0279,100.5879,134000.0
2014-09-05 12:00:00,136.51,136.77,136.35,136.61,83400.0,100.5805,100.7721,100.4626,100.6542,83400.0
2014-09-05 12:30:00,136.62,136.93,136.56,136.91,129600.0,100.6615,100.8899,100.6173,100.8752,129600.0
2014-09-05 13:00:00,136.89,137.16,136.53,136.65,119600.0,100.8605,101.0594,100.5952,100.6836,119600.0
2014-09-05 13:30:00,136.62,136.98,136.54,136.95,111400.0,100.6615,100.9268,100.6026,100.9047,111400.0
2014-09-05 14:00:00,136.91,137.21,136.68,136.84,143400.0,100.8752,101.0962,100.7057,100.8236,143400.0
2014-09-05 14:30:00,136.83,137.51,136.77,137.51,134100.0,100.8163,101.3173,100.7721,101.3173,134100.0
2014-09-05 15:00:00,137.5,137.62,137.26,137.49,152400.0,101.3099,101.3983,101.1331,101.3025,152400.0
2014-09-05 15:30:00,137.49,137.89,137.37,137.87,418400.0,101.3025,101.5973,101.2141,101.5825,418400.0
2014-09-08 09:30:00,138.0,138.85,137.66,138.68,328400.0,101.6783,102.3046,101.4278,102.1793,328400.0
2014-09-08 10:00:00,138.73,138.88,138.5,138.76,114400.0,102.2162,102.3267,102.0467,102.2383,114400.0
2014-09-08 10:30:00,138.73,138.83,138.39,138.62,202400.0,102.2162,102.2899,101.9657,102.1351,202400.0
2014-09-08 11:00:00,138.63,138.76,138.51,138.55,140800.0,102.1425,102.2383,102.0541,102.0836,140800.0
2014-09-08 11:30:00,138.54,139.03,138.5,138.57,147500.0,102.0762,102.4372,102.0467,102.0983,147500.0
2014-09-08 12:00:00,138.55,138.75,138.45,138.7,78200.0,102.0836,102.2309,102.0099,102.1941,78200.0
2014-09-08 12:30:00,138.72,138.9,138.6,138.6,74600.0,102.2088,102.3414,102.1204,102.1204,74600.0
2014-09-08 13:00:00,138.6,138.63,138.06,138.14,66800.0,102.1204,102.1425,101.7225,101.7815,66800.0
2014-09-08 13:30:00,138.11,138.4,137.95,138.39,85000.0,101.7594,101.973,101.6415,101.9657,85000.0
2014-09-08 14:00:00,138.36,138.87,138.36,138.7,78400.0,101.9436,102.3193,101.9436,102.1941,78400.0
2014-09-08 14:30:00,138.69,138.9,138.47,138.75,83400.0,102.1867,102.3414,102.0246,102.2309,83400.0
2014-09-08 15:00:00,138.76,138.97,138.76,138.91,113700.0,102.2383,102.393,102.2383,102.3488,113700.0
2014-09-08 15:30:00,138.9,139.36,138.9,139.27,388900.0,102.3414,102.6804,102.3414,102.6141,388900.0
2014-09-09 09:30:00,138.66,138.98,137.55,137.74,287000.0,102.1646,102.4004,101.3468,101.4867,287000.0
2014-09-09 10:00:00,137.74,138.43,137.6,138.35,263800.0,101.4867,101.9951,101.3836,101.9362,263800.0
2014-09-09 10:30:00,138.39,138.45,138.07,138.16,116800.0,101.9657,102.0099,101.7299,101.7962,116800.0
2014-09-09 11:00:00,138.16,138.67,138.11,138.34,76500.0,101.7962,102.172,101.7594,101.9288,76500.0
2014-09-09 11:30:00,138.36,138.37,137.89,138.06,146200.0,101.9436,101.9509,101.5973,101.7225,146200.0
2014-09-09 12:00:00,138.06,138.36,138.04,138.16,128400.0,101.7225,101.9436,101.7078,101.7962,128400.0
2014-09-09 12:30:00,138.16,138.28,138.0,138.0,85500.0,101.7962,101.8846,101.6783,101.6783,85500.0
2014-09-09 13:00:00,138.0,138.18,137.79,138.13,115100.0,101.6783,101.8109,101.5236,101.7741,115100.0
2014-09-09 13:30:00,138.16,138.46,138.13,138.22,67000.0,101.7962,102.0172,101.7741,101.8404,67000.0
2014-09-09 14:00:00,138.22,138.32,138.09,138.2,117600.0,101.8404,101.9141,101.7446,101.8257,117600.0
2014-09-09 14:30:00,138.19,138.26,137.75,137.86,100000.0,101.8183,101.8699,101.4941,101.5752,100000.0
2014-09-09 15:00:00,137.81,137.88,137.07,137.29,222600.0,101.5383,101.5899,100.9931,101.1552,222600.0
2014-09-09 15:30:00,137.3,137.54,137.14,137.4,496900.0,101.1626,101.3394,101.0447,101.2362,496900.0
2014-09-10 09:30:00,137.33,138.64,137.27,138.06,154000.0,101.1847,102.1499,101.1405,101.7225,154000.0
2014-09-10 10:00:00,138.07,138.37,137.84,138.28,195700.0,101.7299,101.9509,101.5604,101.8846,195700.0
2014-09-10 10:30:00,138.26,138.5,137.89,138.4,157300.0,101.8699,102.0467,101.5973,101.973,157300.0
2014-09-10 11:00:00,138.36,138.64,138.22,138.51,104100.0,101.9436,102.1499,101.8404,102.0541,104100.0
2014-09-10 11:30:00,138.52,138.83,138.43,138.62,84800.0,102.0615,102.2899,101.9951,102.1351,84800.0
2014-09-10 12:00:00,138.64,138.9,138.45,138.78,87500.0,102.1499,102.3414,102.0099,102.253,87500.0
2014-09-10 12:30:00,138.76,138.82,138.64,138.76,43400.0,102.2383,102.2825,102.1499,102.2383,43400.0
2014-09-10 13:00:00,138.74,139.17,138.73,138.99,97100.0,102.2235,102.5404,102.2162,102.4077,97100.0
2014-09-10 13:30:00,138.97,139.2,138.95,139.09,76700.0,102.393,102.5625,102.3783,102.4814,76700.0
2014-09-10 14:00:00,139.09,139.28,138.97,139.04,81700.0,102.4814,102.6214,102.393,102.4446,81700.0
2014-09-10 14:30:00,139.08,139.38,139.0,139.35,99900.0,102.4741,102.6951,102.4151,102.673,99900.0
2014-09-10 15:00:00,139.32,139.72,139.22,139.24,125700.0,102.6509,102.9456,102.5772,102.5919,125700.0
2014-09-10 15:30:00,139.25,139.33,139.1,139.19,303300.0,102.5993,102.6583,102.4888,102.5551,303300.0
2014-09-11 09:30:00,138.53,139.32,138.24,139.12,274800.0,102.0688,102.6509,101.8551,102.5035,274800.0
2014-09-11 10:00:00,139.13,139.93,139.04,139.88,271900.0,102.5109,103.1003,102.4446,103.0635,271900.0
2014-09-11 10:30:00,139.87,139.89,138.85,139.0,238000.0,103.0561,103.0709,102.3046,102.4151,238000.0
2014-09-11 11:00:00,139.01,139.35,138.89,139.21,151400.0,102.4225,102.673,102.3341,102.5698,151400.0
2014-09-11 11:30:00,139.2,139.33,138.89,139.09,198200.0,102.5625,102.6583,102.3341,102.4814,198200.0
2014-09-11 12:00:00,139.03,139.06,138.74,139.03,101900.0,102.4372,102.4593,102.2235,102.4372,101900.0
2014-09-11 12:30:00,139.06,139.06,138.29,138.39,110800.0,102.4593,102.4593,101.892,101.9657,110800.0
2014-09-11 13:00:00,138.39,138.56,137.9,137.9,306500.0,101.9657,102.0909,101.6046,101.6046,306500.0
2014-09-11 13:30:00,137.93,137.97,137.35,137.5,136000.0,101.6267,101.6562,101.1994,101.3099,136000.0
2014-09-11 14:00:00,137.48,138.07,137.43,137.95,148600.0,101.2952,101.7299,101.2583,101.6415,148600.0
2014-09-11 14:30:00,137.98,138.42,137.94,138.41,225200.0,101.6636,101.9878,101.6341,101.9804,225200.0
2014-09-11 15:00:00,138.41,138.63,138.4,138.63,166800.0,101.9804,102.1425,101.973,102.1425,166800.0
2014-09-11 15:30:00,138.63,139.03,138.58,138.95,305100.0,102.1425,102.4372,102.1057,102.3783,305100.0
2014-09-12 09:30:00,138.51,138.99,138.25,138.26,200100.0,102.0541,102.4077,101.8625,101.8699,200100.0
2014-09-12 10:00:00,138.38,138.46,137.85,138.16,152100.0,101.9583,102.0172,101.5678,101.7962,152100.0
2014-09-12 10:30:00,138.14,138.6,138.0,138.41,121600.0,101.7815,102.1204,101.6783,101.9804,121600.0
2014-09-12 11:00:00,138.4,138.43,137.97,138.14,105100.0,101.973,101.9951,101.6562,101.7815,105100.0
2014-09-12 11:30:00,138.11,138.11,137.65,137.85,113400.0,101.7594,101.7594,101.4204,101.5678,113400.0
2014-09-12 12:00:00,137.82,137.84,137.61,137.67,44500.0,101.5457,101.5604,101.391,101.4352,44500.0
2014-09-12 12:30:00,137.66,137.75,137.46,137.62,81800.0,101.4278,101.4941,101.2804,101.3983,81800.0
2014-09-12 13:00:00,137.56,137.66,137.13,137.24,110800.0,101.3541,101.4278,101.0373,101.1183,110800.0
2014-09-12 13:30:00,137.2,137.24,136.97,137.06,66500.0,101.0889,101.1183,100.9194,100.9857,66500.0
2014-09-12 14:00:00,137.06,137.44,137.02,137.25,69500.0,100.9857,101.2657,100.9563,101.1257,69500.0
2014-09-12 14:30:00,137.31,137.34,136.82,137.02,83900.0,101.1699,101.192,100.8089,100.9563,83900.0
2014-09-12 15:00:00,137.0,137.75,136.89,137.62,171400.0,100.9415,101.4941,100.8605,101.3983,171400.0
2014-09-12 15:30:00,137.62,138.06,137.62,137.89,315800.0,101.3983,101.7225,101.3983,101.5973,315800.0
2014-09-15 09:30:00,137.57,138.06,136.89,137.18,272700.0,101.3615,101.7225,100.8605,101.0741,272700.0
2014-09-15 10:00:00,137.1,137.87,137.05,137.49,135100.0,101.0152,101.5825,100.9784,101.3025,135100.0
2014-09-15 10:30:00,137.52,137.64,136.9,137.63,154800.0,101.3247,101.4131,100.8678,101.4057,154800.0
2014-09-15 11:00:00,137.66,137.71,137.34,137.39,142100.0,101.4278,101.4646,101.192,101.2289,142100.0
2014-09-15 11:30:00,137.39,137.58,137.23,137.26,107600.0,101.2289,101.3689,101.111,101.1331,107600.0
2014-09-15 12:00:00,137.29,137.53,137.22,137.45,62000.0,101.1552,101.332,101.1036,101.2731,62000.0
2014-09-15 12:30:00,137.48,137.75,137.34,137.69,57800.0,101.2952,101.4941,101.192,101.4499,57800.0
2014-09-15 13:00:00,137.66,137.79,137.29,137.29,67200.0,101.4278,101.5236,101.1552,101.1552,67200.0
2014-09-15 13:30:00,137.3,137.5,137.13,137.2,88800.0,101.1626,101.3099,101.0373,101.0889,88800.0
2014-09-15 14:00:00,137.2,137.8,137.05,137.7,59500.0,101.0889,101.531,100.9784,101.4573,59500.0
2014-09-15 14:30:00,137.74,137.93,137.61,137.71,55900.0,101.4867,101.6267,101.391,101.4646,55900.0
2014-09-15 15:00:00,137.72,138.01,137.72,137.86,156000.0,101.472,101.6857,101.472,101.5752,156000.0
2014-09-15 15:30:00,137.85,138.02,137.72,137.98,286400.0,101.5678,101.6931,101.472,101.6636,286400.0
2014-09-16 09:30:00,137.32,138.33,137.32,137.71,238600.0,101.1773,101.9215,101.1773,101.4646,238600.0
2014-09-16 10:00:00,137.63,137.89,137.04,137.63,175900.0,101.4057,101.5973,100.971,101.4057,175900.0
2014-09-16 10:30:00,137.62,137.68,137.11,137.15,103900.0,101.3983,101.4425,101.0226,101.052,103900.0
2014-09-16 11:00:00,137.19,137.79,136.95,137.72,85500.0,101.0815,101.5236,100.9047,101.472,85500.0
2014-09-16 11:30:00,137.73,138.29,137.61,138.23,124500.0,101.4794,101.892,101.391,101.8478,124500.0
2014-09-16 12:00:00,138.24,138.47,138.2,138.38,107100.0,101.8551,102.0246,101.8257,101.9583,107100.0
2014-09-16 12:30:00,138.39,138.67,138.23,138.56,80000.0,101.9657,102.172,101.8478,102.0909,80000.0
2014-09-16 13:00:00,138.57,138.96,138.57,138.8,63200.0,102.0983,102.3856,102.0983,102.2678,63200.0
2014-09-16 13:30:00,138.81,139.06,138.8,138.98,86400.0,102.2751,102.4593,102.2678,102.4004,86400.0
2014-09-16 14:00:00,138.97,139.03,138.85,138.87,57400.0,102.393,102.4372,102.3046,102.3193,57400.0
2014-09-16 14:30:00,138.88,139.01,138.79,138.97,65600.0,102.3267,102.4225,102.2604,102.393,65600.0
2014-09-16 15:00:00,138.98,139.47,138.98,139.22,148800.0,102.4004,102.7614,102.4004,102.5772,148800.0
2014-09-16 15:30:00,139.22,139.55,139.2,139.33,360000.0,102.5772,102.8204,102.5625,102.6583,360000.0
2014-09-17 09:30:00,140.0,140.7,139.05,139.65,380900.0,103.1519,103.6677,102.452,102.894,380900.0
2014-09-17 10:00:00,139.6,139.62,138.62,139.17,220300.0,102.8572,102.8719,102.1351,102.5404,220300.0
2014-09-17 10:30:00,139.19,139.3,138.99,139.2,899400.0,102.5551,102.6362,102.4077,102.5625,899400.0
2014-09-17 11:00:00,139.17,139.89,139.11,139.86,154900.0,102.5404,103.0709,102.4962,103.0488,154900.0
2014-09-17 11:30:00,139.83,139.97,139.53,139.87,51100.0,103.0267,103.1298,102.8056,103.0561,51100.0
2014-09-17 12:00:00,139.86,140.12,139.65,139.65,68900.0,103.0488,103.2403,102.894,102.894,68900.0
2014-09-17 12:30:00,139.65,139.93,139.43,139.75,102400.0,102.894,103.1003,102.7319,102.9677,102400.0
2014-09-17 13:00:00,139.75,139.94,139.69,139.85,78900.0,102.9677,103.1077,102.9235,103.0414,78900.0
2014-09-17 13:30:00,139.81,140.12,139.59,140.01,80700.0,103.0119,103.2403,102.8498,103.1593,80700.0
2014-09-17 14:00:00,140.04,141.05,139.17,140.86,217100.0,103.1814,103.9256,102.5404,103.7856,217100.0
2014-09-17 14:30:00,140.91,141.28,140.72,141.17,234300.0,103.8224,104.095,103.6824,104.014,234300.0
2014-09-17 15:00:00,141.14,141.57,141.05,141.34,229400.0,103.9919,104.3087,103.9256,104.1392,229400.0
2014-09-17 15:30:00,141.31,141.35,140.62,140.7,436700.0,104.1171,104.1466,103.6087,103.6677,436700.0
2014-09-18 09:30:00,140.96,140.96,140.13,140.47,231400.0,103.8592,103.8592,103.2477,103.4982,231400.0
2014-09-18 10:00:00,140.47,140.9,140.34,140.45,130300.0,103.4982,103.815,103.4024,103.4835,130300.0
2014-09-18 10:30:00,140.46,141.0,140.36,140.53,86100.0,103.4908,103.8887,103.4172,103.5424,86100.0
2014-09-18 11:00:00,140.5,140.55,139.98,140.0,68200.0,103.5203,103.5572,103.1372,103.1519,68200.0
2014-09-18 11:30:00,140.02,140.36,139.95,140.25,74500.0,103.1667,103.4172,103.1151,103.3361,74500.0
2014-09-18 12:00:00,140.26,140.9,140.25,140.83,60300.0,103.3435,103.815,103.3361,103.7635,60300.0
2014-09-18 12:30:00,140.84,141.46,140.79,141.34,115600.0,103.7708,104.2276,103.734,104.1392,115600.0
2014-09-18 13:00:00,141.34,141.59,141.1,141.56,50800.0,104.1392,104.3234,103.9624,104.3013,50800.0
2014-09-18 13:30:00,141.54,141.56,141.26,141.42,59100.0,104.2866,104.3013,104.0803,104.1982,59100.0
2014-09-18 14:00:00,141.42,141.75,141.39,141.62,82000.0,104.1982,104.4413,104.1761,104.3455,82000.0
2014-09-18 14:30:00,141.65,141.73,141.27,141.44,57500.0,104.3676,104.4266,104.0877,104.2129,57500.0
2014-09-18 15:00:00,141.43,141.88,141.4,141.58,109600.0,104.2055,104.5371,104.1834,104.3161,109600.0
2014-09-18 15:30:00,141.58,142.16,141.48,142.08,336500.0,104.3161,104.7434,104.2424,104.6845,336500.0
2014-09-19 09:30:00,143.02,143.28,142.29,143.06,1610500.0,105.377,105.5686,104.8392,105.4065,1610500.0
2014-09-19 10:00:00,142.99,143.79,142.73,143.68,210900.0,105.3549,105.9444,105.1634,105.8633,210900.0
2014-09-19 10:30:00,143.68,144.0,143.35,143.99,179100.0,105.8633,106.0991,105.6202,106.0917,179100.0
2014-09-19 11:00:00,143.99,144.43,143.76,144.29,275300.0,106.0917,106.4159,105.9223,106.3128,275300.0
2014-09-19 11:30:00,144.3,144.46,143.97,144.0,264500.0,106.3202,106.438,106.077,106.0991,264500.0
2014-09-19 12:00:00,144.01,144.1,143.36,143.39,187300.0,106.1065,106.1728,105.6276,105.6497,187300.0
2014-09-19 12:30:00,143.36,143.64,143.1,143.55,109100.0,105.6276,105.8339,105.436,105.7676,109100.0
2014-09-19 13:00:00,143.52,143.69,143.2,143.64,71400.0,105.7454,105.8707,105.5097,105.8339,71400.0
2014-09-19 13:30:00,143.65,143.91,143.52,143.65,116300.0,105.8412,106.0328,105.7454,105.8412,116300.0
2014-09-19 14:00:00,143.66,143.79,143.31,143.78,90900.0,105.8486,105.9444,105.5907,105.937,90900.0
2014-09-19 14:30:00,143.78,143.93,143.37,143.47,114200.0,105.937,106.0475,105.6349,105.7086,114200.0
2014-09-19 15:00:00,143.47,143.77,143.4,143.69,126100.0,105.7086,105.9296,105.657,105.8707,126100.0
2014-09-19 15:30:00,143.69,144.12,143.61,143.96,605200.0,105.8707,106.1875,105.8118,106.0696,605200.0
2014-09-22 09:30:00,143.29,144.02,142.27,142.31,304000.0,105.576,106.1138,104.8244,104.8539,304000.0
2014-09-22 10:00:00,142.31,142.84,141.48,141.75,197200.0,104.8539,105.2444,104.2424,104.4413,197200.0
2014-09-22 10:30:00,141.7,141.93,141.09,141.21,240500.0,104.4045,104.5739,103.955,104.0434,240500.0
2014-09-22 11:00:00,141.14,141.87,141.09,141.74,113900.0,103.9919,104.5297,103.955,104.4339,113900.0
2014-09-22 11:30:00,141.7,141.97,141.47,141.71,101000.0,104.4045,104.6034,104.235,104.4118,101000.0
2014-09-22 12:00:00,141.65,141.71,141.38,141.69,83500.0,104.3676,104.4118,104.1687,104.3971,83500.0
2014-09-22 12:30:00,141.66,141.69,141.25,141.33,60500.0,104.375,104.3971,104.0729,104.1319,60500.0
2014-09-22 13:00:00,141.34,141.51,141.2,141.49,81500.0,104.1392,104.2645,104.0361,104.2497,81500.0
2014-09-22 13:30:00,141.5,141.65,141.21,141.33,57800.0,104.2571,104.3676,104.0434,104.1319,57800.0
2014-09-22 14:00:00,141.32,141.49,141.22,141.33,50000.0,104.1245,104.2497,104.0508,104.1319,50000.0
2014-09-22 14:30:00,141.34,141.93,141.32,141.88,93800.0,104.1392,104.5739,104.1245,104.5371,93800.0
2014-09-22 15:00:00,141.86,142.1,141.74,142.09,114100.0,104.5224,104.6992,104.4339,104.6918,114100.0
2014-09-22 15:30:00,142.1,142.39,141.88,142.19,307700.0,104.6992,104.9129,104.5371,104.7655,307700.0
2014-09-23 09:30:00,141.84,142.4,141.19,141.67,244400.0,104.5076,104.9202,104.0287,104.3824,244400.0
2014-09-23 10:00:00,141.6,141.82,141.24,141.4,180400.0,104.3308,104.4929,104.0655,104.1834,180400.0
2014-09-23 10:30:00,141.41,141.87,141.12,141.73,85600.0,104.1908,104.5297,103.9771,104.4266,85600.0
2014-09-23 11:00:00,141.74,141.89,141.26,141.47,68800.0,104.4339,104.5445,104.0803,104.235,68800.0
2014-09-23 11:30:00,141.51,142.0,141.44,141.72,132700.0,104.2645,104.6255,104.2129,104.4192,132700.0
2014-09-23 12:00:00,141.77,141.81,141.46,141.51,55800.0,104.4561,104.4855,104.2276,104.2645,55800.0
2014-09-23 12:30:00,141.5,141.68,141.14,141.17,59500.0,104.2571,104.3897,103.9919,104.014,59500.0
2014-09-23 13:00:00,141.15,141.15,140.65,141.07,88600.0,103.9992,103.9992,103.6308,103.9403,88600.0
2014-09-23 13:30:00,141.13,141.44,140.73,140.95,126500.0,103.9845,104.2129,103.6898,103.8519,126500.0
2014-09-23 14:00:00,140.96,141.46,140.83,141.13,67200.0,103.8592,104.2276,103.7635,103.9845,67200.0
2014-09-23 14:30:00,141.13,141.14,140.83,140.97,98400.0,103.9845,103.9919,103.7635,103.8666,98400.0
2014-09-23 15:00:00,141.01,141.55,140.77,141.28,221700.0,103.8961,104.294,103.7193,104.095,221700.0
2014-09-23 15:30:00,141.31,141.36,140.57,140.67,315100.0,104.1171,104.154,103.5719,103.6456,315100.0
2014-09-24 09:30:00,140.75,140.98,140.02,140.13,177400.0,103.7045,103.874,103.1667,103.2477,177400.0
2014-09-24 10:00:00,140.27,140.95,140.03,140.73,124500.0,103.3509,103.8519,103.174,103.6898,124500.0
2014-09-24 10:30:00,140.73,141.15,140.41,140.89,219500.0,103.6898,103.9992,103.454,103.8077,219500.0
2014-09-24 11:00:00,140.89,141.84,140.79,141.84,273200.0,103.8077,104.5076,103.734,104.5076,273200.0
2014-09-24 11:30:00,141.84,142.35,141.82,142.27,187700.0,104.5076,104.8834,104.4929,104.8244,187700.0
2014-09-24 12:00:00,142.27,142.31,142.0,142.04,91700.0,104.8244,104.8539,104.6255,104.655,91700.0
2014-09-24 12:30:00,142.03,142.19,141.87,141.96,62500.0,104.6476,104.7655,104.5297,104.596,62500.0
2014-09-24 13:00:00,141.97,142.22,141.89,142.04,126500.0,104.6034,104.7876,104.5445,104.655,126500.0
2014-09-24 13:30:00,142.09,142.41,142.07,142.28,112100.0,104.6918,104.9276,104.6771,104.8318,112100.0
2014-09-24 14:00:00,142.27,142.41,142.0,142.3,85200.0,104.8244,104.9276,104.6255,104.8466,85200.0
2014-09-24 14:30:00,142.3,142.48,142.17,142.3,124500.0,104.8466,104.9792,104.7508,104.8466,124500.0
2014-09-24 15:00:00,142.29,142.47,141.95,142.04,242200.0,104.8392,104.9718,104.5887,104.655,242200.0
2014-09-24 15:30:00,142.03,142.3,141.92,142.22,381100.0,104.6476,104.8466,104.5666,104.7876,381100.0
2014-09-25 09:30:00,142.08,143.03,141.86,142.15,245000.0,104.6845,105.3844,104.5224,104.736,245000.0
2014-09-25 10:00:00,142.19,142.39,140.84,140.96,188800.0,104.7655,104.9129,103.7708,103.8592,188800.0
2014-09-25 10:30:00,140.91,141.19,140.15,140.78,160300.0,103.8224,104.0287,103.2624,103.7266,160300.0
2014-09-25 11:00:00,140.85,140.85,139.79,140.32,162600.0,103.7782,103.7782,102.9972,103.3877,162600.0
2014-09-25 11:30:00,140.35,140.38,139.71,139.75,121600.0,103.4098,103.4319,102.9382,102.9677,121600.0
2014-09-25 12:00:00,139.77,140.13,139.4,139.44,118700.0,102.9825,103.2477,102.7098,102.7393,118700.0
2014-09-25 12:30:00,139.45,140.06,139.4,139.96,80900.0,102.7467,103.1961,102.7098,103.1224,80900.0
2014-09-25 13:00:00,139.93,140.11,139.69,139.91,67800.0,103.1003,103.233,102.9235,103.0856,67800.0
2014-09-25 13:30:00,139.91,140.12,139.67,139.85,73000.0,103.0856,103.2403,102.9088,103.0414,73000.0
2014-09-25 14:00:00,139.81,140.04,139.69,139.82,71600.0,103.0119,103.1814,102.9235,103.0193,71600.0
2014-09-25 14:30:00,139.83,140.3,139.75,140.15,78200.0,103.0267,103.373,102.9677,103.2624,78200.0
2014-09-25 15:00:00,140.12,140.31,139.92,139.99,101000.0,103.2403,103.3803,103.093,103.1445,101000.0
2014-09-25 15:30:00,140.03,140.6,139.85,139.85,421200.0,103.174,103.594,103.0414,103.0414,421200.0
2014-09-26 09:30:00,140.01,140.47,138.93,139.15,227200.0,103.1593,103.4982,102.3635,102.5256,227200.0
2014-09-26 10:00:00,139.17,139.88,139.06,139.6,101200.0,102.5404,103.0635,102.4593,102.8572,101200.0
2014-09-26 10:30:00,139.64,139.82,139.07,139.36,79900.0,102.8867,103.0193,102.4667,102.6804,79900.0
2014-09-26 11:00:00,139.41,139.6,138.99,139.2,110300.0,102.7172,102.8572,102.4077,102.5625,110300.0
2014-09-26 11:30:00,139.22,139.52,139.03,139.4,114300.0,102.5772,102.7983,102.4372,102.7098,114300.0
2014-09-26 12:00:00,139.42,139.67,139.26,139.54,75000.0,102.7246,102.9088,102.6067,102.813,75000.0
2014-09-26 12:30:00,139.53,139.62,139.19,139.36,66700.0,102.8056,102.8719,102.5551,102.6804,66700.0
2014-09-26 13:00:00,139.38,139.62,139.33,139.49,161200.0,102.6951,102.8719,102.6583,102.7761,161200.0
2014-09-26 13:30:00,139.47,139.71,139.35,139.63,53500.0,102.7614,102.9382,102.673,102.8793,53500.0
2014-09-26 14:00:00,139.7,140.56,139.7,140.49,68500.0,102.9309,103.5645,102.9309,103.5129,68500.0
2014-09-26 14:30:00,140.49,141.02,140.49,140.94,134500.0,103.5129,103.9035,103.5129,103.8445,134500.0
2014-09-26 15:00:00,140.96,141.13,140.82,141.02,145000.0,103.8592,103.9845,103.7561,103.9035,145000.0
2014-09-26 15:30:00,141.07,141.19,140.87,141.06,321600.0,103.9403,104.0287,103.7929,103.9329,321600.0
2014-09-29 09:30:00,139.96,140.75,139.5,139.99,232400.0,103.1224,103.7045,102.7835,103.1445,232400.0
2014-09-29 10:00:00,139.95,141.0,139.83,141.0,66400.0,103.1151,103.8887,103.0267,103.8887,66400.0
2014-09-29 10:30:00,141.0,141.5,140.9,141.1,91100.0,103.8887,104.2571,103.815,103.9624,91100.0
2014-09-29 11:00:00,141.16,141.21,140.85,140.89,71400.0,104.0066,104.0434,103.7782,103.8077,71400.0
2014-09-29 11:30:00,140.93,140.94,140.51,140.7,60900.0,103.8371,103.8445,103.5277,103.6677,60900.0
2014-09-29 12:00:00,140.7,140.71,139.76,139.84,109900.0,103.6677,103.675,102.9751,103.034,109900.0
2014-09-29 12:30:00,139.84,139.89,139.55,139.76,81500.0,103.034,103.0709,102.8204,102.9751,81500.0
2014-09-29 13:00:00,139.69,140.06,139.57,140.0,63400.0,102.9235,103.1961,102.8351,103.1519,63400.0
2014-09-29 13:30:00,140.05,140.26,139.82,139.97,55600.0,103.1888,103.3435,103.0193,103.1298,55600.0
2014-09-29 14:00:00,140.0,140.14,139.33,139.44,89200.0,103.1519,103.2551,102.6583,102.7393,89200.0
2014-09-29 14:30:00,139.43,139.86,139.35,139.78,99000.0,102.7319,103.0488,102.673,102.9898,99000.0
2014-09-29 15:00:00,139.79,140.26,139.71,140.12,144500.0,102.9972,103.3435,102.9382,103.2403,144500.0
2014-09-29 15:30:00,140.15,140.34,139.89,140.05,272900.0,103.2624,103.4024,103.0709,103.1888,272900.0
2014-09-30 09:30:00,140.31,140.49,139.02,139.52,228100.0,103.3803,103.5129,102.4299,102.7983,228100.0
2014-09-30 10:00:00,139.5,140.19,139.02,139.73,140800.0,102.7835,103.2919,102.4299,102.953,140800.0
2014-09-30 10:30:00,139.73,141.09,139.73,140.81,117300.0,102.953,103.955,102.953,103.7487,117300.0
2014-09-30 11:00:00,140.85,141.45,140.8,141.15,152000.0,103.7782,104.2203,103.7414,103.9992,152000.0
2014-09-30 11:30:00,141.13,141.58,140.68,140.7,112200.0,103.9845,104.3161,103.6529,103.6677,112200.0
2014-09-30 12:00:00,140.7,141.36,140.65,140.8,52400.0,103.6677,104.154,103.6308,103.7414,52400.0
2014-09-30 12:30:00,140.71,140.77,140.19,140.6,55800.0,103.675,103.7193,103.2919,103.594,55800.0
2014-09-30 13:00:00,140.51,140.87,140.21,140.3,53000.0,103.5277,103.7929,103.3066,103.373,53000.0
2014-09-30 13:30:00,140.35,140.51,139.94,140.17,74600.0,103.4098,103.5277,103.1077,103.2772,74600.0
2014-09-30 14:00:00,140.18,140.5,140.09,140.45,104300.0,103.2845,103.5203,103.2182,103.4835,104300.0
2014-09-30 14:30:00,140.5,140.64,140.12,140.41,107300.0,103.5203,103.6235,103.2403,103.454,107300.0
2014-09-30 15:00:00,140.41,140.91,140.25,140.71,104400.0,103.454,103.8224,103.3361,103.675,104400.0
2014-09-30 15:30:00,140.73,140.98,140.4,140.46,374300.0,103.6898,103.874,103.4466,103.4908,374300.0
2014-10-01 09:30:00,140.39,140.78,139.38,140.16,240600.0,103.4393,103.7266,102.6951,103.2698,240600.0
2014-10-01 10:00:00,140.1,140.21,139.17,139.17,278100.0,103.2256,103.3066,102.5404,102.5404,278100.0
2014-10-01 10:30:00,139.19,140.01,139.01,139.84,374700.0,102.5551,103.1593,102.4225,103.034,374700.0
2014-10-01 11:00:00,139.81,140.16,139.53,139.83,267800.0,103.0119,103.2698,102.8056,103.0267,267800.0
2014-10-01 11:30:00,139.81,140.17,139.6,139.66,103000.0,103.0119,103.2772,102.8572,102.9014,103000.0
2014-10-01 12:00:00,139.62,139.69,139.18,139.47,72700.0,102.8719,102.9235,102.5477,102.7614,72700.0
2014-10-01 12:30:00,139.49,139.49,138.76,138.84,103600.0,102.7761,102.7761,102.2383,102.2972,103600.0
2014-10-01 13:00:00,138.81,139.06,138.69,138.73,139100.0,102.2751,102.4593,102.1867,102.2162,139100.0
2014-10-01 13:30:00,138.73,138.75,138.18,138.28,190900.0,102.2162,102.2309,101.8109,101.8846,190900.0
2014-10-01 14:00:00,138.29,138.78,138.25,138.55,138000.0,101.892,102.253,101.8625,102.0836,138000.0
2014-10-01 14:30:00,138.55,138.67,138.37,138.41,196400.0,102.0836,102.172,101.9509,101.9804,196400.0
2014-10-01 15:00:00,138.48,138.79,138.22,138.68,174600.0,102.032,102.2604,101.8404,102.1793,174600.0
2014-10-01 15:30:00,138.7,139.28,138.7,138.81,484300.0,102.1941,102.6214,102.1941,102.2751,484300.0
2014-10-02 09:30:00,138.98,139.77,138.12,138.28,200200.0,102.4004,102.9825,101.7667,101.8846,200200.0
2014-10-02 10:00:00,138.2,138.88,137.81,138.06,116800.0,101.8257,102.3267,101.5383,101.7225,116800.0
2014-10-02 10:30:00,138.04,138.21,137.37,137.43,133600.0,101.7078,101.833,101.2141,101.2583,133600.0
2014-10-02 11:00:00,137.43,137.75,137.14,137.25,142900.0,101.2583,101.4941,101.0447,101.1257,142900.0
2014-10-02 11:30:00,137.27,137.29,136.32,136.88,145900.0,101.1405,101.1552,100.4405,100.8531,145900.0
2014-10-02 12:00:00,136.88,137.34,136.86,137.13,92000.0,100.8531,101.192,100.8384,101.0373,92000.0
2014-10-02 12:30:00,137.15,137.62,136.88,137.59,93700.0,101.052,101.3983,100.8531,101.3762,93700.0
2014-10-02 13:00:00,137.55,137.84,137.33,137.69,120400.0,101.3468,101.5604,101.1847,101.4499,120400.0
2014-10-02 13:30:00,137.74,137.84,137.47,137.51,88600.0,101.4867,101.5604,101.2878,101.3173,88600.0
2014-10-02 14:00:00,137.51,137.82,137.44,137.55,156800.0,101.3173,101.5457,101.2657,101.3468,156800.0
2014-10-02 14:30:00,137.57,137.96,137.33,137.72,156800.0,101.3615,101.6488,101.1847,101.472,156800.0
2014-10-02 15:00:00,137.72,137.76,137.16,137.16,167900.0,101.472,101.5015,101.0594,101.0594,167900.0
2014-10-02 15:30:00,137.14,137.49,136.92,137.2,423300.0,101.0447,101.3025,100.8826,101.0889,423300.0
2014-10-03 09:30:00,138.07,138.81,137.9,138.39,272700.0,101.7299,102.2751,101.6046,101.9657,272700.0
2014-10-03 10:00:00,138.34,139.23,138.34,138.76,154900.0,101.9288,102.5846,101.9288,102.2383,154900.0
2014-10-03 10:30:00,138.79,139.5,138.59,139.44,175000.0,102.2604,102.7835,102.113,102.7393,175000.0
2014-10-03 11:00:00,139.41,139.51,138.93,139.0,126800.0,102.7172,102.7909,102.3635,102.4151,126800.0
2014-10-03 11:30:00,139.0,139.05,138.58,138.88,81200.0,102.4151,102.452,102.1057,102.3267,81200.0
2014-10-03 12:00:00,138.86,139.25,138.74,139.16,92200.0,102.312,102.5993,102.2235,102.533,92200.0
2014-10-03 12:30:00,139.19,139.6,139.02,139.55,109400.0,102.5551,102.8572,102.4299,102.8204,109400.0
2014-10-03 13:00:00,139.55,139.71,139.16,139.21,97700.0,102.8204,102.9382,102.533,102.5698,97700.0
2014-10-03 13:30:00,139.19,139.2,138.57,139.19,132800.0,102.5551,102.5625,102.0983,102.5551,132800.0
2014-10-03 14:00:00,139.17,139.48,139.1,139.14,222000.0,102.5404,102.7688,102.4888,102.5183,222000.0
2014-10-03 14:30:00,139.17,139.5,139.05,139.34,295900.0,102.5404,102.7835,102.452,102.6656,295900.0
2014-10-03 15:00:00,139.34,139.65,139.34,139.62,235900.0,102.6656,102.894,102.6656,102.8719,235900.0
2014-10-03 15:30:00,139.6,139.63,139.1,139.14,408500.0,102.8572,102.8793,102.4888,102.5183,408500.0
2014-10-06 09:30:00,138.07,140.55,138.07,139.57,182600.0,101.7299,103.5572,101.7299,102.8351,182600.0
2014-10-06 10:00:00,139.61,139.72,138.89,139.07,203800.0,102.8646,102.9456,102.3341,102.4667,203800.0
2014-10-06 10:30:00,139.1,139.47,138.27,138.44,140800.0,102.4888,102.7614,101.8773,102.0025,140800.0
2014-10-06 11:00:00,138.42,138.71,138.24,138.35,100400.0,101.9878,102.2014,101.8551,101.9362,100400.0
2014-10-06 11:30:00,138.35,138.53,137.45,137.85,157500.0,101.9362,102.0688,101.2731,101.5678,157500.0
2014-10-06 12:00:00,137.8,138.03,137.55,137.55,76900.0,101.531,101.7004,101.3468,101.3468,76900.0
2014-10-06 12:30:00,137.56,137.67,137.0,137.19,113100.0,101.3541,101.4352,100.9415,101.0815,113100.0
2014-10-06 13:00:00,137.13,137.59,136.98,137.59,87500.0,101.0373,101.3762,100.9268,101.3762,87500.0
2014-10-06 13:30:00,137.6,137.68,137.39,137.47,76900.0,101.3836,101.4425,101.2289,101.2878,76900.0
2014-10-06 14:00:00,137.5,138.18,137.41,138.1,123000.0,101.3099,101.8109,101.2436,101.752,123000.0
2014-10-06 14:30:00,138.13,138.25,137.9,138.05,114500.0,101.7741,101.8625,101.6046,101.7152,114500.0
2014-10-06 15:00:00,138.05,138.17,137.76,137.84,139200.0,101.7152,101.8036,101.5015,101.5604,139200.0
2014-10-06 15:30:00,137.83,137.95,137.52,137.61,390100.0,101.5531,101.6415,101.3247,101.391,390100.0
2014-10-07 09:30:00,137.14,137.54,136.16,136.93,201200.0,101.0447,101.3394,100.3226,100.8899,201200.0
2014-10-07 10:00:00,136.94,137.42,136.91,137.26,197700.0,100.8973,101.251,100.8752,101.1331,197700.0
2014-10-07 10:30:00,137.3,137.54,137.06,137.07,131700.0,101.1626,101.3394,100.9857,100.9931,131700.0
2014-10-07 11:00:00,137.07,137.15,136.36,136.49,180000.0,100.9931,101.052,100.47,100.5657,180000.0
2014-10-07 11:30:00,136.52,137.21,136.42,137.11,132900.0,100.5879,101.0962,100.5142,101.0226,132900.0
2014-10-07 12:00:00,137.12,137.44,137.09,137.25,112000.0,101.0299,101.2657,101.0078,101.1257,112000.0
2014-10-07 12:30:00,137.28,137.35,136.73,136.83,63900.0,101.1478,101.1994,100.7426,100.8163,63900.0
2014-10-07 13:00:00,136.83,137.2,136.54,137.18,78200.0,100.8163,101.0889,100.6026,101.0741,78200.0
2014-10-07 13:30:00,137.17,137.18,136.88,137.02,63000.0,101.0668,101.0741,100.8531,100.9563,63000.0
2014-10-07 14:00:00,136.98,137.1,136.48,136.63,101700.0,100.9268,101.0152,100.5584,100.6689,101700.0
2014-10-07 14:30:00,136.59,136.62,136.27,136.55,125600.0,100.6394,100.6615,100.4037,100.61,125600.0
2014-10-07 15:00:00,136.52,136.79,136.07,136.14,137800.0,100.5879,100.7868,100.2563,100.3079,137800.0
2014-10-07 15:30:00,136.14,136.51,135.98,136.0,278200.0,100.3079,100.5805,100.19,100.2047,278200.0
2014-10-08 09:30:00,135.61,136.9,135.42,136.62,191800.0,99.9174,100.8678,99.7774,100.6615,191800.0
2014-10-08 10:00:00,136.71,137.4,136.44,136.81,223800.0,100.7278,101.2362,100.5289,100.8015,223800.0
2014-10-08 10:30:00,136.88,137.2,136.64,136.99,275700.0,100.8531,101.0889,100.6763,100.9341,275700.0
2014-10-08 11:00:00,136.94,137.66,136.88,137.26,194000.0,100.8973,101.4278,100.8531,101.1331,194000.0
2014-10-08 11:30:00,137.2,137.61,136.94,137.59,252000.0,101.0889,101.391,100.8973,101.3762,252000.0
2014-10-08 12:00:00,137.64,137.84,137.52,137.64,194200.0,101.4131,101.5604,101.3247,101.4131,194200.0
2014-10-08 12:30:00,137.61,137.77,137.46,137.64,50100.0,101.391,101.5089,101.2804,101.4131,50100.0
2014-10-08 13:00:00,137.65,137.76,137.48,137.55,49200.0,101.4204,101.5015,101.2952,101.3468,49200.0
2014-10-08 13:30:00,137.52,137.69,137.4,137.65,146100.0,101.3247,101.4499,101.2362,101.4204,146100.0
2014-10-08 14:00:00,137.64,139.07,137.46,139.01,302700.0,101.4131,102.4667,101.2804,102.4225,302700.0
2014-10-08 14:30:00,139.04,139.54,138.93,139.43,171700.0,102.4446,102.813,102.3635,102.7319,171700.0
2014-10-08 15:00:00,139.51,140.29,139.51,140.11,190900.0,102.7909,103.3656,102.7909,103.233,190900.0
2014-10-08 15:30:00,140.04,140.38,139.86,140.06,428400.0,103.1814,103.4319,103.0488,103.1961,428400.0
2014-10-09 09:30:00,139.57,139.95,139.03,139.33,147900.0,102.8351,103.1151,102.4372,102.6583,147900.0
2014-10-09 10:00:00,139.3,139.78,138.85,139.52,126400.0,102.6362,102.9898,102.3046,102.7983,126400.0
2014-10-09 10:30:00,139.47,139.7,138.83,139.7,127200.0,102.7614,102.9309,102.2899,102.9309,127200.0
2014-10-09 11:00:00,139.68,140.19,139.43,140.01,96600.0,102.9161,103.2919,102.7319,103.1593,96600.0
2014-10-09 11:30:00,140.02,140.09,138.53,139.03,160600.0,103.1667,103.2182,102.0688,102.4372,160600.0
2014-10-09 12:00:00,139.04,139.24,138.31,138.43,158000.0,102.4446,102.5919,101.9067,101.9951,158000.0
2014-10-09 12:30:00,138.44,138.46,137.92,138.11,80400.0,102.0025,102.0172,101.6194,101.7594,80400.0
2014-10-09 13:00:00,138.07,138.45,137.28,138.2,108300.0,101.7299,102.0099,101.1478,101.8257,108300.0
2014-10-09 13:30:00,138.16,138.46,137.57,137.77,92900.0,101.7962,102.0172,101.3615,101.5089,92900.0
2014-10-09 14:00:00,137.7,137.7,137.03,137.11,111500.0,101.4573,101.4573,100.9636,101.0226,111500.0
2014-10-09 14:30:00,137.11,137.95,137.02,137.62,111100.0,101.0226,101.6415,100.9563,101.3983,111100.0
2014-10-09 15:00:00,137.62,138.51,137.41,138.28,123500.0,101.3983,102.0541,101.2436,101.8846,123500.0
2014-10-09 15:30:00,138.27,138.72,137.53,137.58,336800.0,101.8773,102.2088,101.332,101.3689,336800.0
2014-10-10 09:30:00,136.78,140.74,136.78,140.31,736000.0,100.7794,103.6971,100.7794,103.3803,736000.0
2014-10-10 10:00:00,140.3,140.37,138.51,138.97,460700.0,103.373,103.4245,102.0541,102.393,460700.0
2014-10-10 10:30:00,139.0,139.88,138.52,139.47,362300.0,102.4151,103.0635,102.0615,102.7614,362300.0
2014-10-10 11:00:00,139.48,139.83,138.88,139.27,264200.0,102.7688,103.0267,102.3267,102.6141,264200.0
2014-10-10 11:30:00,139.28,139.73,139.0,139.0,241300.0,102.6214,102.953,102.4151,102.4151,241300.0
2014-10-10 12:00:00,139.02,139.76,138.97,139.4,199500.0,102.4299,102.9751,102.393,102.7098,199500.0
2014-10-10 12:30:00,139.43,140.31,139.39,139.51,187300.0,102.7319,103.3803,102.7025,102.7909,187300.0
2014-10-10 13:00:00,139.51,139.66,139.01,139.05,181700.0,102.7909,102.9014,102.4225,102.452,181700.0
2014-10-10 13:30:00,139.09,139.86,138.99,139.18,178200.0,102.4814,103.0488,102.4077,102.5477,178200.0
2014-10-10 14:00:00,139.25,139.95,139.23,139.49,229300.0,102.5993,103.1151,102.5846,102.7761,229300.0
2014-10-10 14:30:00,139.46,139.57,138.78,138.8,261300.0,102.754,102.8351,102.253,102.2678,261300.0
2014-10-10 15:00:00,138.8,139.05,138.08,138.2,357100.0,102.2678,102.452,101.7373,101.8257,357100.0
2014-10-10 15:30:00,138.19,138.31,137.3,137.39,725700.0,101.8183,101.9067,101.1626,101.2289,725700.0
2014-10-13 09:30:00,137.05,137.81,136.01,136.55,395700.0,100.9784,101.5383,100.2121,100.61,395700.0
2014-10-13 10:00:00,136.54,136.63,134.26,134.44,515800.0,100.6026,100.6689,98.9227,99.0553,515800.0
2014-10-13 10:30:00,134.42,135.67,134.22,135.49,350100.0,99.0406,99.9616,98.8932,99.8289,350100.0
2014-10-13 11:00:00,135.48,135.77,134.83,135.32,285300.0,99.8216,100.0353,99.3427,99.7037,285300.0
2014-10-13 11:30:00,135.34,135.78,135.23,135.52,303800.0,99.7184,100.0426,99.6374,99.8511,303800.0
2014-10-13 12:00:00,135.56,136.22,135.3,136.19,247200.0,99.8805,100.3668,99.689,100.3447,247200.0
2014-10-13 12:30:00,136.22,136.56,135.95,136.04,263400.0,100.3668,100.6173,100.1679,100.2342,263400.0
2014-10-13 13:00:00,136.06,136.28,135.18,135.58,269200.0,100.2489,100.411,99.6005,99.8953,269200.0
2014-10-13 13:30:00,135.56,136.3,135.55,135.87,336000.0,99.8805,100.4258,99.8732,100.1089,336000.0
2014-10-13 14:00:00,135.87,136.35,135.65,136.13,285000.0,100.1089,100.4626,99.9468,100.3005,285000.0
2014-10-13 14:30:00,136.14,136.14,135.65,135.68,370400.0,100.3079,100.3079,99.9468,99.9689,370400.0
2014-10-13 15:00:00,135.67,135.79,135.0,135.06,436100.0,99.9616,100.05,99.4679,99.5121,436100.0
2014-10-13 15:30:00,135.05,135.05,133.52,133.56,1193100.0,99.5048,99.5048,98.3775,98.4069,1193100.0
2014-10-14 09:30:00,135.24,135.43,132.37,132.68,478400.0,99.6448,99.7847,97.5301,97.7585,478400.0
2014-10-14 10:00:00,132.67,134.01,131.93,133.79,339000.0,97.7512,98.7385,97.2059,98.5764,339000.0
2014-10-14 10:30:00,133.76,134.68,133.25,134.35,172700.0,98.5543,99.2321,98.1785,98.989,172700.0
2014-10-14 11:00:00,134.31,135.17,133.99,134.77,189700.0,98.9595,99.5932,98.7238,99.2985,189700.0
2014-10-14 11:30:00,134.73,134.94,133.98,134.11,156900.0,99.269,99.4237,98.7164,98.8122,156900.0
2014-10-14 12:00:00,134.11,134.33,133.59,133.74,121400.0,98.8122,98.9743,98.429,98.5396,121400.0
2014-10-14 12:30:00,133.74,133.85,133.16,133.44,91800.0,98.5396,98.6206,98.1122,98.3185,91800.0
2014-10-14 13:00:00,133.44,133.61,133.03,133.12,130800.0,98.3185,98.4438,98.0164,98.0827,130800.0
2014-10-14 13:30:00,133.08,133.33,132.63,133.15,98900.0,98.0533,98.2375,97.7217,98.1048,98900.0
2014-10-14 14:00:00,133.17,133.43,132.67,132.83,105300.0,98.1196,98.3111,97.7512,97.8691,105300.0
2014-10-14 14:30:00,132.75,133.22,132.2,132.55,182600.0,97.8101,98.1564,97.4049,97.6628,182600.0
2014-10-14 15:00:00,132.58,132.94,132.17,132.68,206300.0,97.6849,97.9501,97.3828,97.7585,206300.0
2014-10-14 15:30:00,132.68,133.26,132.03,132.19,470000.0,97.7585,98.1859,97.2796,97.3975,470000.0
2014-10-15 09:30:00,131.02,131.37,129.13,130.57,413600.0,96.5355,96.7933,95.1429,96.2039,413600.0
2014-10-15 10:00:00,130.5,131.35,130.21,130.52,183500.0,96.1523,96.7786,95.9386,96.1671,183500.0
2014-10-15 10:30:00,130.45,131.07,130.04,130.44,189500.0,96.1155,96.5723,95.8134,96.1081,189500.0
2014-10-15 11:00:00,130.39,131.2,129.81,129.88,237300.0,96.0713,96.6681,95.6439,95.6955,237300.0
2014-10-15 11:30:00,129.91,130.6,129.6,130.56,164500.0,95.7176,96.226,95.4892,96.1965,164500.0
2014-10-15 12:00:00,130.54,130.62,130.08,130.53,172300.0,96.1818,96.2407,95.8429,96.1744,172300.0
2014-10-15 12:30:00,130.56,130.77,130.1,130.19,278600.0,96.1965,96.3513,95.8576,95.9239,278600.0
2014-10-15 13:00:00,130.14,130.31,128.6,128.86,266800.0,95.8871,96.0123,94.7524,94.944,266800.0
2014-10-15 13:30:00,128.87,129.66,128.75,129.1,214100.0,94.9513,95.5334,94.8629,95.1208,214100.0
2014-10-15 14:00:00,129.14,129.72,128.82,129.62,213300.0,95.1503,95.5776,94.9145,95.5039,213300.0
2014-10-15 14:30:00,129.68,130.48,129.59,130.39,232000.0,95.5481,96.1376,95.4818,96.0713,232000.0
2014-10-15 15:00:00,130.36,130.78,129.86,130.71,234900.0,96.0492,96.3586,95.6808,96.307,234900.0
2014-10-15 15:30:00,130.69,131.17,130.48,130.89,729300.0,96.2923,96.646,96.1376,96.4397,729300.0
2014-10-16 09:30:00,128.15,129.85,127.88,129.01,519800.0,94.4208,95.6734,94.2219,95.0545,519800.0
2014-10-16 10:00:00,129.04,129.75,127.9,129.07,497600.0,95.0766,95.5997,94.2366,95.0987,497600.0
2014-10-16 10:30:00,129.14,129.93,128.74,129.21,423300.0,95.1503,95.7323,94.8556,95.2018,423300.0
2014-10-16 11:00:00,129.22,129.44,128.72,129.26,687400.0,95.2092,95.3713,94.8408,95.2387,687400.0
2014-10-16 11:30:00,129.22,129.54,127.85,128.26,450600.0,95.2092,95.445,94.1998,94.5019,450600.0
2014-10-16 12:00:00,128.28,128.37,127.76,127.85,308200.0,94.5166,94.5829,94.1335,94.1998,308200.0
2014-10-16 12:30:00,127.86,128.94,127.67,128.89,401500.0,94.2072,95.0029,94.0672,94.9661,401500.0
2014-10-16 13:00:00,128.88,130.43,128.88,130.3,454200.0,94.9587,96.1007,94.9587,96.005,454200.0
2014-10-16 13:30:00,130.3,130.88,129.51,129.57,391300.0,96.005,96.4323,95.4229,95.4671,391300.0
2014-10-16 14:00:00,129.61,130.56,129.57,130.21,338500.0,95.4966,96.1965,95.4671,95.9386,338500.0
2014-10-16 14:30:00,130.22,130.84,129.43,129.5,321500.0,95.946,96.4028,95.3639,95.4155,321500.0
2014-10-16 15:00:00,129.52,130.14,128.91,129.81,410100.0,95.4303,95.8871,94.9808,95.6439,410100.0
2014-10-16 15:30:00,129.82,130.73,129.75,130.45,974300.0,95.6513,96.3218,95.5997,96.1155,974300.0
2014-10-17 09:30:00,131.25,131.58,129.5,130.37,1096500.0,96.7049,96.9481,95.4155,96.0565,1096500.0
2014-10-17 10:00:00,130.39,131.69,130.37,131.69,516500.0,96.0713,97.0291,96.0565,97.0291,516500.0
2014-10-17 10:30:00,131.67,131.96,131.09,131.66,410200.0,97.0144,97.228,96.587,97.007,410200.0
2014-10-17 11:00:00,131.65,133.17,131.07,133.12,366000.0,96.9996,98.1196,96.5723,98.0827,366000.0
2014-10-17 11:30:00,133.12,133.57,132.85,133.23,251200.0,98.0827,98.4143,97.8838,98.1638,251200.0
2014-10-17 12:00:00,133.23,133.54,132.92,133.25,174500.0,98.1638,98.3922,97.9354,98.1785,174500.0
2014-10-17 12:30:00,133.25,133.99,133.2,133.65,248100.0,98.1785,98.7238,98.1417,98.4732,248100.0
2014-10-17 13:00:00,133.64,133.88,132.68,133.02,194400.0,98.4659,98.6427,97.7585,98.0091,194400.0
2014-10-17 13:30:00,133.02,133.53,132.91,133.05,204700.0,98.0091,98.3848,97.928,98.0312,204700.0
2014-10-17 14:00:00,133.05,133.1,132.58,132.77,243800.0,98.0312,98.068,97.6849,97.8249,243800.0
2014-10-17 14:30:00,132.77,133.62,132.74,133.43,246500.0,97.8249,98.4511,97.8028,98.3111,246500.0
2014-10-17 15:00:00,133.44,134.52,132.97,134.51,371200.0,98.3185,99.1143,97.9722,99.1069,371200.0
2014-10-17 15:30:00,134.49,139.85,133.66,133.69,1084500.0,99.0922,103.0414,98.4806,98.5027,1084500.0
2014-10-20 09:30:00,133.28,134.94,133.28,134.65,346500.0,98.2006,99.4237,98.2006,99.21,346500.0
2014-10-20 10:00:00,134.63,134.85,134.05,134.48,322900.0,99.1953,99.3574,98.768,99.0848,322900.0
2014-10-20 10:30:00,134.48,134.54,133.8,133.83,299500.0,99.0848,99.129,98.5838,98.6059,299500.0
2014-10-20 11:00:00,133.81,134.31,133.4,133.64,302500.0,98.5911,98.9595,98.289,98.4659,302500.0
2014-10-20 11:30:00,133.64,133.64,133.01,133.26,276400.0,98.4659,98.4659,98.0017,98.1859,276400.0
2014-10-20 12:00:00,133.24,134.41,133.23,134.33,246900.0,98.1712,99.0332,98.1638,98.9743,246900.0
2014-10-20 12:30:00,134.34,134.38,133.97,134.0,216700.0,98.9816,99.0111,98.709,98.7311,216700.0
2014-10-20 13:00:00,134.0,134.95,133.97,134.91,189100.0,98.7311,99.4311,98.709,99.4016,189100.0
2014-10-20 13:30:00,134.88,135.53,134.75,135.51,645200.0,99.3795,99.8584,99.2837,99.8437,645200.0
2014-10-20 14:00:00,135.5,136.58,135.48,136.54,886700.0,99.8363,100.6321,99.8216,100.6026,886700.0
2014-10-20 14:30:00,136.53,137.15,136.49,137.04,377900.0,100.5952,101.052,100.5657,100.971,377900.0
2014-10-20 15:00:00,137.06,137.47,137.0,137.33,560600.0,100.9857,101.2878,100.9415,101.1847,560600.0
2014-10-20 15:30:00,137.34,137.55,137.15,137.51,826500.0,101.192,101.3468,101.052,101.3173,826500.0
2014-10-21 09:30:00,138.49,139.44,137.01,139.06,378000.0,102.0393,102.7393,100.9489,102.4593,378000.0
2014-10-21 10:00:00,139.07,139.39,138.48,139.01,288700.0,102.4667,102.7025,102.032,102.4225,288700.0
2014-10-21 10:30:00,139.08,139.49,138.97,139.44,144700.0,102.4741,102.7761,102.393,102.7393,144700.0
2014-10-21 11:00:00,139.41,139.84,139.34,139.71,186000.0,102.7172,103.034,102.6656,102.9382,186000.0
2014-10-21 11:30:00,139.68,140.14,139.59,139.93,143700.0,102.9161,103.2551,102.8498,103.1003,143700.0
2014-10-21 12:00:00,139.9,140.04,139.53,139.56,86300.0,103.0782,103.1814,102.8056,102.8277,86300.0
2014-10-21 12:30:00,139.56,139.78,139.33,139.56,154700.0,102.8277,102.9898,102.6583,102.8277,154700.0
2014-10-21 13:00:00,139.49,139.63,139.33,139.56,170700.0,102.7761,102.8793,102.6583,102.8277,170700.0
2014-10-21 13:30:00,139.56,145.49,139.53,143.53,2650400.0,102.8277,107.1969,102.8056,105.7528,2650400.0
2014-10-21 14:00:00,143.53,143.57,142.5,142.8,1333900.0,105.7528,105.7823,104.9939,105.215,1333900.0
2014-10-21 14:30:00,142.81,143.04,142.3,142.6,485300.0,105.2223,105.3918,104.8466,105.0676,485300.0
2014-10-21 15:00:00,142.59,143.44,142.55,143.39,491500.0,105.0602,105.6865,105.0308,105.6497,491500.0
2014-10-21 15:30:00,143.39,144.41,143.16,144.09,1195700.0,105.6497,106.4012,105.4802,106.1654,1195700.0
2014-10-22 09:30:00,143.81,144.31,141.67,142.9,921600.0,105.9591,106.3275,104.3824,105.2886,921600.0
2014-10-22 10:00:00,142.9,143.4,142.21,142.51,302300.0,105.2886,105.657,104.7802,105.0013,302300.0
2014-10-22 10:30:00,142.51,143.0,142.41,142.64,251600.0,105.0013,105.3623,104.9276,105.0971,251600.0
2014-10-22 11:00:00,142.63,142.77,142.5,142.65,229200.0,105.0897,105.1928,104.9939,105.1044,229200.0
2014-10-22 11:30:00,142.67,142.74,142.43,142.63,228800.0,105.1192,105.1707,104.9423,105.0897,228800.0
2014-10-22 12:00:00,142.62,142.75,141.81,142.45,204000.0,105.0823,105.1781,104.4855,104.9571,204000.0
2014-10-22 12:30:00,142.51,142.55,141.85,142.51,319600.0,105.0013,105.0308,104.515,105.0013,319600.0
2014-10-22 13:00:00,142.49,142.75,142.29,142.45,136700.0,104.9865,105.1781,104.8392,104.9571,136700.0
2014-10-22 13:30:00,142.42,143.17,142.34,142.84,125700.0,104.935,105.4876,104.876,105.2444,125700.0
2014-10-22 14:00:00,142.84,143.46,142.82,143.28,138900.0,105.2444,105.7012,105.2297,105.5686,138900.0
2014-10-22 14:30:00,143.28,144.16,143.19,144.14,233800.0,105.5686,106.217,105.5023,106.2023,233800.0
2014-10-22 15:00:00,144.14,144.38,143.71,144.36,302900.0,106.2023,106.3791,105.8854,106.3644,302900.0
2014-10-22 15:30:00,144.37,144.41,143.43,143.66,580000.0,106.3717,106.4012,105.6791,105.8486,580000.0
2014-10-23 09:30:00,145.77,147.25,145.24,147.03,440800.0,107.4032,108.4937,107.0127,108.3316,440800.0
2014-10-23 10:00:00,146.99,147.52,146.41,147.41,298700.0,108.3021,108.6926,107.8748,108.6116,298700.0
2014-10-23 10:30:00,147.46,148.14,147.4,147.59,332600.0,108.6484,109.1495,108.6042,108.7442,332600.0
2014-10-23 11:00:00,147.6,147.85,147.44,147.61,369900.0,108.7516,108.9358,108.6337,108.759,369900.0
2014-10-23 11:30:00,147.64,147.78,147.38,147.48,299700.0,108.7811,108.8842,108.5895,108.6632,299700.0
2014-10-23 12:00:00,147.48,147.57,147.04,147.55,195800.0,108.6632,108.7295,108.339,108.7148,195800.0
2014-10-23 12:30:00,147.52,147.54,147.01,147.31,134500.0,108.6926,108.7074,108.3169,108.5379,134500.0
2014-10-23 13:00:00,147.37,147.49,146.88,147.2,114100.0,108.5821,108.6705,108.2211,108.4569,114100.0
2014-10-23 13:30:00,147.2,147.45,147.01,147.38,105600.0,108.4569,108.6411,108.3169,108.5895,105600.0
2014-10-23 14:00:00,147.43,147.57,147.08,147.49,170400.0,108.6263,108.7295,108.3685,108.6705,170400.0
2014-10-23 14:30:00,147.49,147.75,147.16,147.57,228400.0,108.6705,108.8621,108.4274,108.7295,228400.0
2014-10-23 15:00:00,147.53,147.57,146.71,146.85,327200.0,108.7,108.7295,108.0958,108.199,327200.0
2014-10-23 15:30:00,146.88,147.48,146.73,147.26,558200.0,108.2211,108.6632,108.1106,108.5011,558200.0
2014-10-24 09:30:00,146.85,147.5,145.8,146.86,462000.0,108.199,108.6779,107.4254,108.2064,462000.0
2014-10-24 10:00:00,146.87,147.1,146.24,146.39,269600.0,108.2137,108.3832,107.7495,107.8601,269600.0
2014-10-24 10:30:00,146.4,147.01,146.36,146.87,235100.0,107.8674,108.3169,107.838,108.2137,235100.0
2014-10-24 11:00:00,146.87,146.97,145.97,145.97,455200.0,108.2137,108.2874,107.5506,107.5506,455200.0
2014-10-24 11:30:00,145.98,146.87,145.95,146.14,247300.0,107.558,108.2137,107.5359,107.6759,247300.0
2014-10-24 12:00:00,146.16,146.3,145.68,145.78,178700.0,107.6906,107.7938,107.3369,107.4106,178700.0
2014-10-24 12:30:00,145.77,146.17,145.73,145.77,141600.0,107.4032,107.698,107.3738,107.4032,141600.0
2014-10-24 13:00:00,145.75,146.12,145.52,146.11,162000.0,107.3885,107.6611,107.219,107.6538,162000.0
2014-10-24 13:30:00,146.11,146.82,146.11,146.6,195700.0,107.6538,108.1769,107.6538,108.0148,195700.0
2014-10-24 14:00:00,146.59,146.84,146.56,146.64,171000.0,108.0074,108.1916,107.9853,108.0443,171000.0
2014-10-24 14:30:00,146.65,146.7,146.36,146.55,792500.0,108.0516,108.0885,107.838,107.978,792500.0
2014-10-24 15:00:00,146.55,146.86,146.5,146.82,206600.0,107.978,108.2064,107.9411,108.1769,206600.0
2014-10-24 15:30:00,146.81,147.34,146.75,147.26,649400.0,108.1695,108.56,108.1253,108.5011,649400.0
2014-10-27 09:30:00,146.7,148.29,146.11,147.31,349700.0,108.0885,109.26,107.6538,108.5379,349700.0
2014-10-27 10:00:00,147.28,147.32,146.7,147.12,137200.0,108.5158,108.5453,108.0885,108.3979,137200.0
2014-10-27 10:30:00,147.15,147.7,147.02,147.21,181200.0,108.42,108.8253,108.3242,108.4642,181200.0
2014-10-27 11:00:00,147.17,147.9,147.08,147.8,145500.0,108.4348,108.9726,108.3685,108.899,145500.0
2014-10-27 11:30:00,147.8,147.84,147.32,147.54,130900.0,108.899,108.9284,108.5453,108.7074,130900.0
2014-10-27 12:00:00,147.55,147.67,147.21,147.36,112200.0,108.7148,108.8032,108.4642,108.5748,112200.0
2014-10-27 12:30:00,147.38,147.77,147.26,147.76,88900.0,108.5895,108.8768,108.5011,108.8695,88900.0
2014-10-27 13:00:00,147.73,148.18,147.63,147.78,131200.0,108.8474,109.1789,108.7737,108.8842,131200.0
2014-10-27 13:30:00,147.76,147.91,147.61,147.87,139100.0,108.8695,108.98,108.759,108.9505,139100.0
2014-10-27 14:00:00,147.82,148.19,147.57,148.06,149900.0,108.9137,109.1863,108.7295,109.0905,149900.0
2014-10-27 14:30:00,148.06,148.18,147.89,148.12,194900.0,109.0905,109.1789,108.9653,109.1347,194900.0
2014-10-27 15:00:00,148.11,148.47,148.05,148.21,363200.0,109.1274,109.3926,109.0832,109.201,363200.0
2014-10-27 15:30:00,148.19,148.38,147.88,148.15,571400.0,109.1863,109.3263,108.9579,109.1568,571400.0
2014-10-28 09:30:00,151.73,155.52,151.47,154.66,1938300.0,111.7946,114.587,111.603,113.9534,1938300.0
2014-10-28 10:00:00,154.66,155.8,154.65,155.19,2579700.0,113.9534,114.7933,113.946,114.3439,2579700.0
2014-10-28 10:30:00,155.24,155.8,154.9,155.14,441800.0,114.3807,114.7933,114.1302,114.3071,441800.0
2014-10-28 11:00:00,155.16,155.96,154.96,155.55,456600.0,114.3218,114.9112,114.1744,114.6091,456600.0
2014-10-28 11:30:00,155.56,155.83,155.46,155.63,326200.0,114.6165,114.8154,114.5428,114.6681,326200.0
2014-10-28 12:00:00,155.6,156.56,155.59,156.3,372600.0,114.646,115.3533,114.6386,115.1617,372600.0
2014-10-28 12:30:00,156.31,156.5,155.33,155.38,442100.0,115.1691,115.3091,114.447,114.4839,442100.0
2014-10-28 13:00:00,155.38,156.05,155.34,155.82,830700.0,114.4839,114.9775,114.4544,114.8081,830700.0
2014-10-28 13:30:00,155.76,155.84,155.45,155.49,444900.0,114.7639,114.8228,114.5355,114.5649,444900.0
2014-10-28 14:00:00,155.49,155.89,155.45,155.81,317100.0,114.5649,114.8597,114.5355,114.8007,317100.0
2014-10-28 14:30:00,155.83,156.25,155.8,156.16,273600.0,114.8154,115.1249,114.7933,115.0586,273600.0
2014-10-28 15:00:00,156.15,156.63,156.12,156.58,333000.0,115.0512,115.4049,115.0291,115.368,333000.0
2014-10-28 15:30:00,156.58,157.25,156.38,157.18,1056100.0,115.368,115.8617,115.2207,115.8101,1056100.0
2014-10-29 09:30:00,157.48,159.17,156.91,158.01,852900.0,116.0312,117.2764,115.6112,116.4217,852900.0
2014-10-29 10:00:00,158.04,158.72,157.43,158.55,384100.0,116.4438,116.9448,115.9943,116.8195,384100.0
2014-10-29 10:30:00,158.5,159.04,158.23,158.98,338000.0,116.7827,117.1806,116.5838,117.1364,338000.0
2014-10-29 11:00:00,159.08,159.72,158.98,159.41,346600.0,117.21,117.6816,117.1364,117.4532,346600.0
2014-10-29 11:30:00,159.41,159.41,158.67,158.84,219600.0,117.4532,117.4532,116.908,117.0332,219600.0
2014-10-29 12:00:00,158.84,159.14,158.71,158.93,485200.0,117.0332,117.2543,116.9374,117.0995,485200.0
2014-10-29 12:30:00,158.92,159.49,158.75,159.1,305400.0,117.0922,117.5121,116.9669,117.2248,305400.0
2014-10-29 13:00:00,159.1,159.11,158.45,158.52,331200.0,117.2248,117.2322,116.7459,116.7974,331200.0
2014-10-29 13:30:00,158.5,158.68,158.36,158.46,136900.0,116.7827,116.9153,116.6796,116.7532,136900.0
2014-10-29 14:00:00,158.41,158.73,157.5,158.27,406500.0,116.7164,116.9522,116.0459,116.6132,406500.0
2014-10-29 14:30:00,158.25,158.4,157.46,158.08,307200.0,116.5985,116.709,116.0164,116.4732,307200.0
2014-10-29 15:00:00,158.04,158.65,157.71,158.59,396700.0,116.4438,116.8932,116.2006,116.849,396700.0
2014-10-29 15:30:00,158.63,159.19,158.59,158.87,460500.0,116.8785,117.2911,116.849,117.0553,460500.0
2014-10-30 09:30:00,158.54,160.0,158.16,158.45,398200.0,116.8122,117.8879,116.5322,116.7459,398200.0
2014-10-30 10:00:00,158.51,159.1,158.24,158.85,285300.0,116.7901,117.2248,116.5911,117.0406,285300.0
2014-10-30 10:30:00,158.86,159.29,158.7,159.24,204300.0,117.048,117.3648,116.9301,117.3279,204300.0
2014-10-30 11:00:00,159.24,159.62,158.94,159.62,138900.0,117.3279,117.6079,117.1069,117.6079,138900.0
2014-10-30 11:30:00,159.63,160.11,159.62,159.99,196900.0,117.6153,117.969,117.6079,117.8805,196900.0
2014-10-30 12:00:00,160.0,160.44,159.76,160.2,213200.0,117.8879,118.2121,117.7111,118.0353,213200.0
2014-10-30 12:30:00,160.19,160.73,160.19,160.4,209000.0,118.0279,118.4258,118.0279,118.1826,209000.0
2014-10-30 13:00:00,160.37,161.14,160.04,160.79,209600.0,118.1605,118.7279,117.9174,118.47,209600.0
2014-10-30 13:30:00,160.83,161.19,160.64,161.03,151800.0,118.4994,118.7647,118.3595,118.6468,151800.0
2014-10-30 14:00:00,161.0,161.44,160.88,161.07,117600.0,118.6247,118.9489,118.5363,118.6763,117600.0
2014-10-30 14:30:00,161.05,161.12,160.18,160.45,207300.0,118.6615,118.7131,118.0205,118.2195,207300.0
2014-10-30 15:00:00,160.43,160.97,160.43,160.81,226500.0,118.2047,118.6026,118.2047,118.4847,226500.0
2014-10-30 15:30:00,160.81,161.58,160.79,161.58,421500.0,118.4847,119.052,118.47,119.052,421500.0
2014-10-31 09:30:00,164.03,164.65,162.76,163.21,644800.0,120.8572,121.314,119.9215,120.253,644800.0
2014-10-31 10:00:00,163.21,163.23,162.58,163.21,792300.0,120.253,120.2678,119.7888,120.253,792300.0
2014-10-31 10:30:00,163.2,163.89,163.19,163.52,354800.0,120.2457,120.7541,120.2383,120.4814,354800.0
2014-10-31 11:00:00,163.52,163.87,163.45,163.84,512000.0,120.4814,120.7393,120.4299,120.7172,512000.0
2014-10-31 11:30:00,163.84,163.88,163.55,163.73,306200.0,120.7172,120.7467,120.5035,120.6362,306200.0
2014-10-31 12:00:00,163.75,164.04,163.68,163.8,355900.0,120.6509,120.8646,120.5993,120.6877,355900.0
2014-10-31 12:30:00,163.78,163.91,163.4,163.74,236100.0,120.673,120.7688,120.393,120.6435,236100.0
2014-10-31 13:00:00,163.69,163.75,163.46,163.54,364400.0,120.6067,120.6509,120.4372,120.4962,364400.0
2014-10-31 13:30:00,163.54,163.59,163.25,163.32,335000.0,120.4962,120.533,120.2825,120.3341,335000.0
2014-10-31 14:00:00,163.31,163.36,162.81,162.94,511700.0,120.3267,120.3635,119.9583,120.0541,511700.0
2014-10-31 14:30:00,162.92,163.0,161.77,161.79,471800.0,120.0394,120.0983,119.192,119.2068,471800.0
2014-10-31 15:00:00,161.8,162.12,161.42,161.97,314500.0,119.2141,119.4499,118.9342,119.3394,314500.0
2014-10-31 15:30:00,161.97,162.48,161.65,162.12,748000.0,119.3394,119.7152,119.1036,119.4499,748000.0
2014-11-03 09:30:00,162.15,162.41,161.54,161.75,374000.0,119.472,119.6636,119.0226,119.1773,374000.0
2014-11-03 10:00:00,161.75,162.01,160.02,160.27,351200.0,119.1773,119.3689,117.9026,118.0868,351200.0
2014-11-03 10:30:00,160.22,160.79,160.04,160.36,239000.0,118.05,118.47,117.9174,118.1532,239000.0
2014-11-03 11:00:00,160.34,160.5,160.02,160.16,158500.0,118.1384,118.2563,117.9026,118.0058,158500.0
2014-11-03 11:30:00,160.14,160.63,160.02,160.11,194900.0,117.9911,118.3521,117.9026,117.969,194900.0
2014-11-03 12:00:00,160.13,160.13,159.65,159.76,1006300.0,117.9837,117.9837,117.63,117.7111,1006300.0
2014-11-03 12:30:00,159.78,161.04,159.7,160.73,246800.0,117.7258,118.6542,117.6669,118.4258,246800.0
2014-11-03 13:00:00,160.75,161.22,160.74,160.91,140700.0,118.4405,118.7868,118.4331,118.5584,140700.0
2014-11-03 13:30:00,160.92,160.96,160.74,160.85,144300.0,118.5658,118.5952,118.4331,118.5142,144300.0
2014-11-03 14:00:00,160.85,161.21,160.74,160.96,196500.0,118.5142,118.7794,118.4331,118.5952,196500.0
2014-11-03 14:30:00,160.93,161.25,160.57,160.96,214900.0,118.5731,118.8089,118.3079,118.5952,214900.0
2014-11-03 15:00:00,160.96,161.17,160.77,160.77,279400.0,118.5952,118.75,118.4552,118.4552,279400.0
2014-11-03 15:30:00,160.78,161.62,160.78,161.54,747000.0,118.4626,119.0815,118.4626,119.0226,747000.0
2014-11-04 09:30:00,160.3,161.99,160.18,161.05,383400.0,118.1089,119.3541,118.0205,118.6615,383400.0
2014-11-04 10:00:00,161.01,161.41,160.41,160.55,332800.0,118.6321,118.9268,118.19,118.2931,332800.0
2014-11-04 10:30:00,160.52,160.59,159.69,159.69,210800.0,118.271,118.3226,117.6595,117.6595,210800.0
2014-11-04 11:00:00,159.69,160.06,159.44,159.96,224600.0,117.6595,117.9321,117.4753,117.8584,224600.0
2014-11-04 11:30:00,160.0,160.06,159.26,159.27,113100.0,117.8879,117.9321,117.3427,117.35,113100.0
2014-11-04 12:00:00,159.27,160.02,159.17,159.9,128500.0,117.35,117.9026,117.2764,117.8142,128500.0
2014-11-04 12:30:00,159.94,160.29,159.8,160.12,141800.0,117.8437,118.1016,117.7405,117.9763,141800.0
2014-11-04 13:00:00,160.12,160.33,159.9,160.18,87900.0,117.9763,118.131,117.8142,118.0205,87900.0
2014-11-04 13:30:00,160.13,160.27,159.88,160.16,127200.0,117.9837,118.0868,117.7995,118.0058,127200.0
2014-11-04 14:00:00,160.15,160.28,159.98,160.07,107200.0,117.9984,118.0942,117.8732,117.9395,107200.0
2014-11-04 14:30:00,160.07,160.23,159.95,160.12,125000.0,117.9395,118.0574,117.8511,117.9763,125000.0
2014-11-04 15:00:00,160.13,160.58,160.01,160.31,174100.0,117.9837,118.3152,117.8953,118.1163,174100.0
2014-11-04 15:30:00,160.29,160.56,160.24,160.38,315200.0,118.1016,118.3005,118.0647,118.1679,315200.0
2014-11-05 09:30:00,161.31,161.31,159.73,159.76,368000.0,118.8531,118.8531,117.689,117.7111,368000.0
2014-11-05 10:00:00,159.79,160.55,159.42,159.84,222600.0,117.7332,118.2931,117.4606,117.77,222600.0
2014-11-05 10:30:00,159.85,159.94,159.09,159.75,180900.0,117.7774,117.8437,117.2174,117.7037,180900.0
2014-11-05 11:00:00,159.75,160.41,159.73,160.21,185800.0,117.7037,118.19,117.689,118.0426,185800.0
2014-11-05 11:30:00,160.22,160.3,159.86,160.01,141900.0,118.05,118.1089,117.7848,117.8953,141900.0
2014-11-05 12:00:00,160.0,160.11,159.87,159.99,112600.0,117.8879,117.969,117.7921,117.8805,112600.0
2014-11-05 12:30:00,159.99,160.58,159.95,160.26,113600.0,117.8805,118.3152,117.8511,118.0795,113600.0
2014-11-05 13:00:00,160.24,160.45,159.78,159.88,120000.0,118.0647,118.2195,117.7258,117.7995,120000.0
2014-11-05 13:30:00,159.87,159.95,159.35,159.52,151200.0,117.7921,117.8511,117.409,117.5342,151200.0
2014-11-05 14:00:00,159.52,159.9,159.37,159.74,143500.0,117.5342,117.8142,117.4237,117.6963,143500.0
2014-11-05 14:30:00,159.74,159.76,159.26,159.65,131700.0,117.6963,117.7111,117.3427,117.63,131700.0
2014-11-05 15:00:00,159.64,159.68,159.01,159.08,161400.0,117.6227,117.6521,117.1585,117.21,161400.0
2014-11-05 15:30:00,159.1,159.36,158.81,158.93,617100.0,117.2248,117.4164,117.0111,117.0995,617100.0
2014-11-06 09:30:00,159.97,160.94,159.5,160.14,329300.0,117.8658,118.5805,117.5195,117.9911,329300.0
2014-11-06 10:00:00,160.09,160.48,159.5,159.77,277300.0,117.9542,118.2416,117.5195,117.7184,277300.0
2014-11-06 10:30:00,159.74,160.0,159.47,159.77,187000.0,117.6963,117.8879,117.4974,117.7184,187000.0
2014-11-06 11:00:00,159.72,160.65,159.66,160.63,359500.0,117.6816,118.3668,117.6374,118.3521,359500.0
2014-11-06 11:30:00,160.61,160.86,160.28,160.57,192600.0,118.3374,118.5216,118.0942,118.3079,192600.0
2014-11-06 12:00:00,160.55,160.59,159.79,159.85,73400.0,118.2931,118.3226,117.7332,117.7774,73400.0
2014-11-06 12:30:00,159.91,160.27,159.83,160.08,78800.0,117.8216,118.0868,117.7626,117.9468,78800.0
2014-11-06 13:00:00,160.08,160.48,160.03,160.41,66900.0,117.9468,118.2416,117.91,118.19,66900.0
2014-11-06 13:30:00,160.39,160.48,160.11,160.48,108500.0,118.1753,118.2416,117.969,118.2416,108500.0
2014-11-06 14:00:00,160.52,160.59,160.19,160.54,102300.0,118.271,118.3226,118.0279,118.2858,102300.0
2014-11-06 14:30:00,160.56,160.56,160.05,160.31,97000.0,118.3005,118.3005,117.9247,118.1163,97000.0
2014-11-06 15:00:00,160.31,160.44,159.99,160.35,112500.0,118.1163,118.2121,117.8805,118.1458,112500.0
2014-11-06 15:30:00,160.36,160.75,160.07,160.27,472500.0,118.1532,118.4405,117.9395,118.0868,472500.0
2014-11-07 09:30:00,162.1,162.25,159.5,159.83,216600.0,119.4352,119.5457,117.5195,117.7626,216600.0
2014-11-07 10:00:00,159.9,160.03,158.83,158.85,123400.0,117.8142,117.91,117.0258,117.0406,123400.0
2014-11-07 10:30:00,158.81,159.8,158.32,159.57,164700.0,117.0111,117.7405,116.6501,117.5711,164700.0
2014-11-07 11:00:00,159.57,160.36,159.52,160.17,110800.0,117.5711,118.1532,117.5342,118.0132,110800.0
2014-11-07 11:30:00,160.15,160.24,159.73,160.1,127600.0,117.9984,118.0647,117.689,117.9616,127600.0
2014-11-07 12:00:00,160.08,160.32,159.86,160.28,61700.0,117.9468,118.1237,117.7848,118.0942,61700.0
2014-11-07 12:30:00,160.26,160.51,160.05,160.18,77200.0,118.0795,118.2637,117.9247,118.0205,77200.0
2014-11-07 13:00:00,160.18,160.42,160.0,160.38,54700.0,118.0205,118.1974,117.8879,118.1679,54700.0
2014-11-07 13:30:00,160.39,160.63,160.02,160.02,108400.0,118.1753,118.3521,117.9026,117.9026,108400.0
2014-11-07 14:00:00,160.02,160.29,159.69,159.69,70400.0,117.9026,118.1016,117.6595,117.6595,70400.0
2014-11-07 14:30:00,159.74,159.74,159.11,159.19,100400.0,117.6963,117.6963,117.2322,117.2911,100400.0
2014-11-07 15:00:00,159.22,159.67,159.01,159.13,123200.0,117.3132,117.6448,117.1585,117.2469,123200.0
2014-11-07 15:30:00,159.18,160.34,159.13,160.25,403400.0,117.2837,118.1384,117.2469,118.0721,403400.0
2014-11-10 09:30:00,160.92,161.39,160.5,161.01,279400.0,119.0092,119.3568,118.6986,119.0758,279400.0
2014-11-10 10:00:00,160.97,161.41,160.82,161.28,248800.0,119.0462,119.3716,118.9353,119.2755,248800.0
2014-11-10 10:30:00,161.28,162.15,161.26,162.02,173300.0,119.2755,119.9189,119.2607,119.8227,173300.0
2014-11-10 11:00:00,162.04,162.97,161.95,162.92,196200.0,119.8375,120.5253,119.771,120.4883,196200.0
2014-11-10 11:30:00,162.92,163.0,162.49,162.53,152500.0,120.4883,120.5475,120.1703,120.1999,152500.0
2014-11-10 12:00:00,162.57,162.6,162.05,162.25,75200.0,120.2295,120.2517,119.8449,119.9928,75200.0
2014-11-10 12:30:00,162.25,162.3,161.97,162.0,61800.0,119.9928,120.0298,119.7858,119.8079,61800.0
2014-11-10 13:00:00,162.01,162.34,162.0,162.24,63400.0,119.8153,120.0594,119.8079,119.9854,63400.0
2014-11-10 13:30:00,162.25,162.35,161.98,162.19,72400.0,119.9928,120.0668,119.7932,119.9485,72400.0
2014-11-10 14:00:00,162.19,162.7,162.14,162.57,93600.0,119.9485,120.3256,119.9115,120.2295,93600.0
2014-11-10 14:30:00,162.59,162.87,162.48,162.85,97600.0,120.2443,120.4514,120.1629,120.4366,97600.0
2014-11-10 15:00:00,162.85,163.2,162.73,163.15,155400.0,120.4366,120.6954,120.3478,120.6584,155400.0
2014-11-10 15:30:00,163.15,163.15,162.61,163.09,422700.0,120.6584,120.6584,120.2591,120.6141,422700.0
2014-11-11 09:30:00,163.16,163.23,162.02,163.11,248100.0,120.6658,120.7176,119.8227,120.6289,248100.0
2014-11-11 10:00:00,163.0,163.5,162.57,163.22,151700.0,120.5475,120.9173,120.2295,120.7102,151700.0
2014-11-11 10:30:00,163.24,163.4,162.75,163.03,212400.0,120.725,120.8433,120.3626,120.5697,212400.0
2014-11-11 11:00:00,163.04,163.86,162.91,163.72,173700.0,120.5771,121.1835,120.4809,121.08,173700.0
2014-11-11 11:30:00,163.62,163.8,163.19,163.34,100700.0,121.006,121.1391,120.688,120.7989,100700.0
2014-11-11 12:00:00,163.32,163.38,163.09,163.19,73700.0,120.7842,120.8285,120.6141,120.688,73700.0
2014-11-11 12:30:00,163.19,163.34,162.82,162.89,59500.0,120.688,120.7989,120.4144,120.4661,59500.0
2014-11-11 13:00:00,162.86,163.0,162.54,162.92,106200.0,120.444,120.5475,120.2073,120.4883,106200.0
2014-11-11 13:30:00,162.92,163.16,162.67,162.67,142300.0,120.4883,120.6658,120.3034,120.3034,142300.0
2014-11-11 14:00:00,162.67,162.8,162.25,162.48,178400.0,120.3034,120.3996,119.9928,120.1629,178400.0
2014-11-11 14:30:00,162.47,162.47,162.01,162.06,171300.0,120.1555,120.1555,119.8153,119.8523,171300.0
2014-11-11 15:00:00,162.06,162.21,161.52,161.6,207300.0,119.8523,119.9633,119.453,119.5121,207300.0
2014-11-11 15:30:00,161.62,162.47,161.61,162.43,265800.0,119.5269,120.1555,119.5195,120.126,265800.0
2014-11-12 09:30:00,161.77,162.23,161.04,162.23,171900.0,119.6378,119.978,119.098,119.978,171900.0
2014-11-12 10:00:00,162.22,162.92,161.64,161.67,127600.0,119.9706,120.4883,119.5417,119.5639,127600.0
2014-11-12 10:30:00,161.66,161.72,161.16,161.48,124900.0,119.5565,119.6009,119.1867,119.4234,124900.0
2014-11-12 11:00:00,161.49,161.52,161.22,161.4,115200.0,119.4308,119.453,119.2311,119.3642,115200.0
2014-11-12 11:30:00,161.41,162.99,161.4,162.46,177600.0,119.3716,120.5401,119.3642,120.1481,177600.0
2014-11-12 12:00:00,162.47,163.08,162.45,162.63,56600.0,120.1555,120.6067,120.1407,120.2739,56600.0
2014-11-12 12:30:00,162.65,162.67,162.22,162.33,147900.0,120.2887,120.3034,119.9706,120.052,147900.0
2014-11-12 13:00:00,162.33,162.47,162.01,162.15,158300.0,120.052,120.1555,119.8153,119.9189,158300.0
2014-11-12 13:30:00,162.14,162.47,162.13,162.13,73400.0,119.9115,120.1555,119.9041,119.9041,73400.0
2014-11-12 14:00:00,162.13,162.28,161.97,162.02,139900.0,119.9041,120.015,119.7858,119.8227,139900.0
2014-11-12 14:30:00,162.03,162.19,161.84,162.0,98300.0,119.8301,119.9485,119.6896,119.8079,98300.0
2014-11-12 15:00:00,161.99,162.16,161.76,162.16,94400.0,119.8006,119.9263,119.6305,119.9263,94400.0
2014-11-12 15:30:00,162.17,162.4,161.85,161.93,273000.0,119.9337,120.1038,119.697,119.7562,273000.0
2014-11-13 09:30:00,162.11,162.23,161.19,161.46,201600.0,119.8893,119.978,119.2089,119.4086,201600.0
2014-11-13 10:00:00,161.46,162.17,161.38,161.78,151100.0,119.4086,119.9337,119.3494,119.6452,151100.0
2014-11-13 10:30:00,161.8,162.35,161.37,161.41,163500.0,119.66,120.0668,119.342,119.3716,163500.0
2014-11-13 11:00:00,161.45,161.45,160.0,160.54,216300.0,119.4012,119.4012,118.3288,118.7282,216300.0
2014-11-13 11:30:00,160.55,160.56,159.58,159.99,271600.0,118.7356,118.743,118.0182,118.3214,271600.0
2014-11-13 12:00:00,159.99,160.7,159.83,160.58,153200.0,118.3214,118.8465,118.2031,118.7578,153200.0
2014-11-13 12:30:00,160.6,160.99,160.6,160.83,69900.0,118.7726,119.061,118.7726,118.9427,69900.0
2014-11-13 13:00:00,160.84,160.99,159.86,160.24,95700.0,118.9501,119.061,118.2253,118.5063,95700.0
2014-11-13 13:30:00,160.24,160.99,159.95,160.6,123000.0,118.5063,119.061,118.2919,118.7726,123000.0
2014-11-13 14:00:00,160.63,160.63,159.95,160.3,151800.0,118.7948,118.7948,118.2919,118.5507,151800.0
2014-11-13 14:30:00,160.28,160.64,160.22,160.58,103400.0,118.5359,118.8022,118.4915,118.7578,103400.0
2014-11-13 15:00:00,160.57,161.13,160.43,160.52,203600.0,118.7504,119.1645,118.6468,118.7134,203600.0
2014-11-13 15:30:00,160.52,161.08,160.31,160.83,561400.0,118.7134,119.1276,118.5581,118.9427,561400.0
2014-11-14 09:30:00,161.1,161.28,158.62,159.0,446200.0,119.1423,119.2755,117.3082,117.5893,446200.0
2014-11-14 10:00:00,159.05,159.76,158.05,158.27,480500.0,117.6263,118.1513,116.8867,117.0494,480500.0
2014-11-14 10:30:00,158.25,158.56,157.13,158.5,655100.0,117.0346,117.2639,116.2063,117.2195,655100.0
2014-11-14 11:00:00,158.5,158.79,158.18,158.39,158400.0,117.2195,117.434,116.9828,117.1382,158400.0
2014-11-14 11:30:00,158.36,158.68,157.95,158.08,114300.0,117.116,117.3526,116.8127,116.9089,114300.0
2014-11-14 12:00:00,158.09,158.33,157.41,157.93,249900.0,116.9163,117.0938,116.4134,116.798,249900.0
2014-11-14 12:30:00,157.93,158.12,157.69,157.69,114700.0,116.798,116.9385,116.6205,116.6205,114700.0
2014-11-14 13:00:00,157.66,157.79,157.08,157.36,167100.0,116.5983,116.6944,116.1693,116.3764,167100.0
2014-11-14 13:30:00,157.4,157.5,156.89,156.94,108200.0,116.406,116.4799,116.0288,116.0658,108200.0
2014-11-14 14:00:00,156.94,157.15,156.62,156.76,178400.0,116.0658,116.2211,115.8291,115.9327,178400.0
2014-11-14 14:30:00,156.77,157.0,156.68,156.83,154100.0,115.9401,116.1102,115.8735,115.9844,154100.0
2014-11-14 15:00:00,156.85,157.2,156.68,157.06,223300.0,115.9992,116.2581,115.8735,116.1545,223300.0
2014-11-14 15:30:00,157.07,157.88,157.06,157.68,584100.0,116.1619,116.761,116.1545,116.6131,584100.0
2014-11-17 09:30:00,156.91,159.59,156.66,159.56,311700.0,116.0436,118.0256,115.8587,118.0034,311700.0
2014-11-17 10:00:00,159.54,160.2,159.14,159.41,195700.0,117.9886,118.4767,117.6928,117.8925,195700.0
2014-11-17 10:30:00,159.49,159.65,158.85,159.64,132600.0,117.9517,118.07,117.4783,118.0626,132600.0
2014-11-17 11:00:00,159.6,159.66,158.42,158.64,184200.0,118.033,118.0774,117.1603,117.323,184200.0
2014-11-17 11:30:00,158.56,159.0,158.4,158.57,118500.0,117.2639,117.5893,117.1455,117.2713,118500.0
2014-11-17 12:00:00,158.56,159.51,158.43,159.31,150400.0,117.2639,117.9665,117.1677,117.8185,150400.0
2014-11-17 12:30:00,159.32,159.36,158.89,159.12,71100.0,117.8259,117.8555,117.5079,117.678,71100.0
2014-11-17 13:00:00,159.12,159.52,159.12,159.34,80200.0,117.678,117.9738,117.678,117.8407,80200.0
2014-11-17 13:30:00,159.35,159.54,159.07,159.2,59600.0,117.8481,117.9886,117.641,117.7372,59600.0
2014-11-17 14:00:00,159.22,159.5,159.07,159.34,135200.0,117.752,117.9591,117.641,117.8407,135200.0
2014-11-17 14:30:00,159.35,159.81,159.34,159.6,80200.0,117.8481,118.1883,117.8407,118.033,80200.0
2014-11-17 15:00:00,159.62,159.75,159.16,159.24,107600.0,118.0478,118.1439,117.7076,117.7668,107600.0
2014-11-17 15:30:00,159.22,159.33,158.7,159.15,306900.0,117.752,117.8333,117.3674,117.7002,306900.0
2014-11-18 09:30:00,158.79,160.05,158.37,160.02,302700.0,117.434,118.3658,117.1234,118.3436,302700.0
2014-11-18 10:00:00,160.06,160.22,159.72,159.86,194900.0,118.3732,118.4915,118.1218,118.2253,194900.0
2014-11-18 10:30:00,159.86,160.59,159.71,160.43,154300.0,118.2253,118.7652,118.1144,118.6468,154300.0
2014-11-18 11:00:00,160.42,160.92,160.38,160.51,171300.0,118.6394,119.0092,118.6099,118.706,171300.0
2014-11-18 11:30:00,160.52,161.48,160.41,161.47,95100.0,118.7134,119.4234,118.6321,119.416,95100.0
2014-11-18 12:00:00,161.48,161.48,160.77,161.29,161600.0,119.4234,119.4234,118.8983,119.2829,161600.0
2014-11-18 12:30:00,161.3,161.52,161.1,161.3,86000.0,119.2903,119.453,119.1423,119.2903,86000.0
2014-11-18 13:00:00,161.31,161.66,161.21,161.6,118400.0,119.2977,119.5565,119.2237,119.5121,118400.0
2014-11-18 13:30:00,161.61,161.61,161.09,161.5,75300.0,119.5195,119.5195,119.135,119.4382,75300.0
2014-11-18 14:00:00,161.48,162.33,161.48,162.05,233200.0,119.4234,120.052,119.4234,119.8449,233200.0
2014-11-18 14:30:00,162.03,162.29,161.93,162.15,139800.0,119.8301,120.0224,119.7562,119.9189,139800.0
2014-11-18 15:00:00,162.16,162.24,161.93,162.1,177400.0,119.9263,119.9854,119.7562,119.8819,177400.0
2014-11-18 15:30:00,162.1,162.39,161.78,162.25,427400.0,119.8819,120.0964,119.6452,119.9928,427400.0
2014-11-19 09:30:00,160.78,161.42,160.37,161.16,264100.0,118.9057,119.379,118.6025,119.1867,264100.0
2014-11-19 10:00:00,161.2,161.77,160.7,161.56,170900.0,119.2163,119.6378,118.8465,119.4825,170900.0
2014-11-19 10:30:00,161.55,161.99,161.49,161.9,124300.0,119.4751,119.8006,119.4308,119.734,124300.0
2014-11-19 11:00:00,161.89,162.23,161.72,162.16,86600.0,119.7266,119.978,119.6009,119.9263,86600.0
2014-11-19 11:30:00,162.13,162.68,162.04,162.61,122700.0,119.9041,120.3108,119.8375,120.2591,122700.0
2014-11-19 12:00:00,162.59,163.0,162.56,162.71,109700.0,120.2443,120.5475,120.2221,120.333,109700.0
2014-11-19 12:30:00,162.67,162.75,162.56,162.66,87000.0,120.3034,120.3626,120.2221,120.2961,87000.0
2014-11-19 13:00:00,162.66,163.05,162.55,163.03,106000.0,120.2961,120.5845,120.2147,120.5697,106000.0
2014-11-19 13:30:00,163.02,163.02,162.58,162.63,108200.0,120.5623,120.5623,120.2369,120.2739,108200.0
2014-11-19 14:00:00,162.66,163.28,162.41,162.76,110800.0,120.2961,120.7546,120.1112,120.37,110800.0
2014-11-19 14:30:00,162.72,162.94,162.42,162.78,163800.0,120.3404,120.5031,120.1186,120.3848,163800.0
2014-11-19 15:00:00,162.85,163.1,162.58,162.7,142300.0,120.4366,120.6215,120.2369,120.3256,142300.0
2014-11-19 15:30:00,162.7,162.9,162.43,162.58,291800.0,120.3256,120.4735,120.126,120.2369,291800.0
2014-11-20 09:30:00,162.01,163.19,161.75,163.14,271600.0,119.8153,120.688,119.6231,120.651,271600.0
2014-11-20 10:00:00,163.08,163.45,162.86,162.93,166800.0,120.6067,120.8803,120.444,120.4957,166800.0
2014-11-20 10:30:00,162.9,163.79,162.67,163.72,138200.0,120.4735,121.1317,120.3034,121.08,138200.0
2014-11-20 11:00:00,163.72,164.33,163.69,164.11,143800.0,121.08,121.5311,121.0578,121.3684,143800.0
2014-11-20 11:30:00,164.11,164.3,163.92,164.07,132800.0,121.3684,121.5089,121.2279,121.3388,132800.0
2014-11-20 12:00:00,164.06,164.63,163.7,164.55,117300.0,121.3314,121.753,121.0652,121.6938,117300.0
2014-11-20 12:30:00,164.56,164.69,164.06,164.44,121100.0,121.7012,121.7973,121.3314,121.6125,121100.0
2014-11-20 13:00:00,164.45,164.76,164.29,164.71,149700.0,121.6199,121.8491,121.5015,121.8121,149700.0
2014-11-20 13:30:00,164.7,164.75,164.11,164.5,136400.0,121.8047,121.8417,121.3684,121.6568,136400.0
2014-11-20 14:00:00,164.5,164.83,164.31,164.66,179700.0,121.6568,121.9009,121.5163,121.7752,179700.0
2014-11-20 14:30:00,164.66,164.66,163.9,163.93,216600.0,121.7752,121.7752,121.2131,121.2353,216600.0
2014-11-20 15:00:00,163.87,163.9,162.58,162.58,301200.0,121.1909,121.2131,120.2369,120.2369,301200.0
2014-11-20 15:30:00,162.59,162.88,162.27,162.68,493900.0,120.2443,120.4588,120.0076,120.3108,493900.0
2014-11-21 09:30:00,165.58,165.58,161.57,162.15,791500.0,122.4556,122.4556,119.4899,119.9189,791500.0
2014-11-21 10:00:00,162.21,162.78,161.66,162.71,241200.0,119.9633,120.3848,119.5565,120.333,241200.0
2014-11-21 10:30:00,162.71,162.82,161.66,162.01,149500.0,120.333,120.4144,119.5565,119.8153,149500.0
2014-11-21 11:00:00,162.01,162.06,161.49,161.87,132800.0,119.8153,119.8523,119.4308,119.7118,132800.0
2014-11-21 11:30:00,161.86,162.13,161.78,161.97,61800.0,119.7044,119.9041,119.6452,119.7858,61800.0
2014-11-21 12:00:00,161.88,162.28,161.88,161.98,76900.0,119.7192,120.015,119.7192,119.7932,76900.0
2014-11-21 12:30:00,162.01,162.22,161.84,162.02,69700.0,119.8153,119.9706,119.6896,119.8227,69700.0
2014-11-21 13:00:00,162.04,162.13,161.61,161.73,74900.0,119.8375,119.9041,119.5195,119.6083,74900.0
2014-11-21 13:30:00,161.65,162.44,161.43,162.19,112300.0,119.5491,120.1333,119.3864,119.9485,112300.0
2014-11-21 14:00:00,162.17,162.44,162.13,162.17,73400.0,119.9337,120.1333,119.9041,119.9337,73400.0
2014-11-21 14:30:00,162.12,162.67,161.92,162.43,89800.0,119.8967,120.3034,119.7488,120.126,89800.0
2014-11-21 15:00:00,162.4,162.59,162.12,162.24,112100.0,120.1038,120.2443,119.8967,119.9854,112100.0
2014-11-21 15:30:00,162.24,163.42,161.91,163.25,577200.0,119.9854,120.8581,119.7414,120.7324,577200.0
2014-11-24 09:30:00,162.99,165.68,162.94,165.5,313700.0,120.5401,122.5295,120.5031,122.3964,313700.0
2014-11-24 10:00:00,165.49,165.62,164.67,164.86,203300.0,122.389,122.4851,121.7826,121.9231,203300.0
2014-11-24 10:30:00,164.85,164.85,164.02,164.17,109600.0,121.9157,121.9157,121.3018,121.4128,109600.0
2014-11-24 11:00:00,164.17,164.23,163.74,164.12,88100.0,121.4128,121.4572,121.0948,121.3758,88100.0
2014-11-24 11:30:00,164.13,164.52,163.94,164.26,106400.0,121.3832,121.6716,121.2427,121.4793,106400.0
2014-11-24 12:00:00,164.26,164.98,164.22,164.72,121400.0,121.4793,122.0118,121.4498,121.8195,121400.0
2014-11-24 12:30:00,164.72,164.85,164.24,164.51,90200.0,121.8195,121.9157,121.4645,121.6642,90200.0
2014-11-24 13:00:00,164.55,164.6,164.11,164.21,44700.0,121.6938,121.7308,121.3684,121.4424,44700.0
2014-11-24 13:30:00,164.21,164.37,164.06,164.28,44600.0,121.4424,121.5607,121.3314,121.4941,44600.0
2014-11-24 14:00:00,164.27,164.56,164.27,164.46,60900.0,121.4867,121.7012,121.4867,121.6273,60900.0
2014-11-24 14:30:00,164.46,164.52,164.17,164.33,71400.0,121.6273,121.6716,121.4128,121.5311,71400.0
2014-11-24 15:00:00,164.36,164.41,164.0,164.21,72900.0,121.5533,121.5903,121.2871,121.4424,72900.0
2014-11-24 15:30:00,164.22,164.37,164.13,164.19,299100.0,121.4498,121.5607,121.3832,121.4276,299100.0
2014-11-25 09:30:00,164.12,164.41,161.96,162.12,343400.0,121.3758,121.5903,119.7784,119.8967,343400.0
2014-11-25 10:00:00,162.03,162.42,161.57,162.02,158200.0,119.8301,120.1186,119.4899,119.8227,158200.0
2014-11-25 10:30:00,162.05,162.24,161.3,161.35,156000.0,119.8449,119.9854,119.2903,119.3272,156000.0
2014-11-25 11:00:00,161.33,161.42,160.7,161.39,279800.0,119.3124,119.379,118.8465,119.3568,279800.0
2014-11-25 11:30:00,161.38,161.72,161.17,161.19,131600.0,119.3494,119.6009,119.1941,119.2089,131600.0
2014-11-25 12:00:00,161.25,161.78,161.25,161.78,69100.0,119.2533,119.6452,119.2533,119.6452,69100.0
2014-11-25 12:30:00,161.78,162.36,161.75,162.2,107500.0,119.6452,120.0742,119.6231,119.9559,107500.0
2014-11-25 13:00:00,162.23,162.68,162.19,162.28,121800.0,119.978,120.3108,119.9485,120.015,121800.0
2014-11-25 13:30:00,162.26,162.72,162.26,162.67,73900.0,120.0002,120.3404,120.0002,120.3034,73900.0
2014-11-25 14:00:00,162.66,162.72,162.43,162.61,77800.0,120.2961,120.3404,120.126,120.2591,77800.0
2014-11-25 14:30:00,162.63,162.63,162.11,162.28,123000.0,120.2739,120.2739,119.8893,120.015,123000.0
2014-11-25 15:00:00,162.29,162.77,162.1,162.74,166700.0,120.0224,120.3774,119.8819,120.3552,166700.0
2014-11-25 15:30:00,162.74,162.79,162.1,162.23,419500.0,120.3552,120.3922,119.8819,119.978,419500.0
2014-11-26 09:30:00,162.62,163.86,162.47,163.27,266200.0,120.2665,121.1835,120.1555,120.7472,266200.0
2014-11-26 10:00:00,163.25,163.43,162.94,163.19,195100.0,120.7324,120.8655,120.5031,120.688,195100.0
2014-11-26 10:30:00,163.19,163.39,162.94,163.23,89500.0,120.688,120.8359,120.5031,120.7176,89500.0
2014-11-26 11:00:00,163.29,163.41,163.04,163.18,52100.0,120.762,120.8507,120.5771,120.6806,52100.0
2014-11-26 11:30:00,163.2,163.4,163.13,163.33,98400.0,120.6954,120.8433,120.6436,120.7916,98400.0
2014-11-26 12:00:00,163.27,163.67,163.27,163.67,75300.0,120.7472,121.043,120.7472,121.043,75300.0
2014-11-26 12:30:00,163.68,163.93,163.53,163.61,37700.0,121.0504,121.2353,120.9395,120.9986,37700.0
2014-11-26 13:00:00,163.6,163.96,163.6,163.85,40700.0,120.9912,121.2575,120.9912,121.1761,40700.0
2014-11-26 13:30:00,163.9,164.24,163.84,164.07,60600.0,121.2131,121.4645,121.1687,121.3388,60600.0
2014-11-26 14:00:00,164.07,164.46,164.05,164.43,51900.0,121.3388,121.6273,121.324,121.6051,51900.0
2014-11-26 14:30:00,164.42,164.42,164.08,164.16,53800.0,121.5977,121.5977,121.3462,121.4054,53800.0
2014-11-26 15:00:00,164.15,164.43,164.13,164.3,78000.0,121.398,121.6051,121.3832,121.5089,78000.0
2014-11-26 15:30:00,164.32,164.84,164.29,164.74,257900.0,121.5237,121.9083,121.5015,121.8343,257900.0
2014-11-28 09:30:00,165.0,166.96,165.0,166.63,241500.0,122.0266,123.4761,122.0266,123.2321,241500.0
2014-11-28 10:00:00,166.7,167.27,166.52,167.08,111000.0,123.2839,123.7054,123.1507,123.5649,111000.0
2014-11-28 10:30:00,167.09,167.35,166.17,166.25,190800.0,123.5723,123.7646,122.8919,122.9511,190800.0
2014-11-28 11:00:00,166.26,166.26,165.45,165.5,132900.0,122.9585,122.9585,122.3594,122.3964,132900.0
2014-11-28 11:30:00,165.5,165.71,164.75,164.97,103800.0,122.3964,122.5517,121.8417,122.0044,103800.0
2014-11-28 12:00:00,164.97,165.42,164.79,165.17,70500.0,122.0044,122.3372,121.8713,122.1523,70500.0
2014-11-28 12:30:00,165.08,165.33,164.52,165.32,241200.0,122.0858,122.2707,121.6716,122.2633,241200.0
2014-12-01 09:30:00,165.12,166.16,164.17,165.53,262900.0,122.1154,122.8845,121.4128,122.4186,262900.0
2014-12-01 10:00:00,165.58,167.37,165.52,166.82,136800.0,122.4556,123.7794,122.4112,123.3726,136800.0
2014-12-01 10:30:00,166.88,166.91,165.97,166.05,118800.0,123.417,123.4392,122.744,122.8031,118800.0
2014-12-01 11:00:00,166.08,166.64,165.83,166.55,141900.0,122.8253,123.2395,122.6404,123.1729,141900.0
2014-12-01 11:30:00,166.57,166.64,165.77,165.84,77900.0,123.1877,123.2395,122.5961,122.6478,77900.0
2014-12-01 12:00:00,165.83,166.24,165.7,165.86,62200.0,122.6404,122.9437,122.5443,122.6626,62200.0
2014-12-01 12:30:00,165.82,166.14,165.42,166.09,61100.0,122.633,122.8697,122.3372,122.8327,61100.0
2014-12-01 13:00:00,166.13,166.87,166.1,166.79,82200.0,122.8623,123.4096,122.8401,123.3504,82200.0
2014-12-01 13:30:00,166.84,167.06,166.24,166.32,131800.0,123.3874,123.5501,122.9437,123.0028,131800.0
2014-12-01 14:00:00,166.27,166.48,165.68,165.88,87200.0,122.9658,123.1212,122.5295,122.6774,87200.0
2014-12-01 14:30:00,165.88,166.3,165.56,166.12,109200.0,122.6774,122.988,122.4408,122.8549,109200.0
2014-12-01 15:00:00,166.26,166.6,166.17,166.26,134300.0,122.9585,123.2099,122.8919,122.9585,134300.0
2014-12-01 15:30:00,166.31,166.49,165.86,166.41,306900.0,122.9954,123.1285,122.6626,123.0694,306900.0
2014-12-02 09:30:00,167.6,169.25,167.41,168.7,297800.0,123.9495,125.1697,123.8089,124.763,297800.0
2014-12-02 10:00:00,168.68,169.07,168.0,169.03,199000.0,124.7482,125.0366,124.2453,125.007,199000.0
2014-12-02 10:30:00,169.05,169.22,166.9,167.13,216500.0,125.0218,125.1475,123.4318,123.6019,216500.0
2014-12-02 11:00:00,167.13,167.44,166.8,166.91,116400.0,123.6019,123.8311,123.3578,123.4392,116400.0
2014-12-02 11:30:00,166.88,167.87,166.85,167.5,133300.0,123.417,124.1491,123.3948,123.8755,133300.0
2014-12-02 12:00:00,167.52,167.86,167.21,167.36,79800.0,123.8903,124.1417,123.661,123.772,79800.0
2014-12-02 12:30:00,167.35,167.68,167.27,167.46,98800.0,123.7646,124.0086,123.7054,123.8459,98800.0
2014-12-02 13:00:00,167.42,167.9,167.39,167.83,102400.0,123.8163,124.1713,123.7941,124.1196,102400.0
2014-12-02 13:30:00,167.83,168.09,167.78,168.07,80600.0,124.1196,124.3118,124.0826,124.297,80600.0
2014-12-02 14:00:00,168.07,168.19,167.88,168.08,111400.0,124.297,124.3858,124.1565,124.3044,111400.0
2014-12-02 14:30:00,168.09,168.86,168.0,168.6,139300.0,124.3118,124.8813,124.2453,124.689,139300.0
2014-12-02 15:00:00,168.59,168.96,168.35,168.94,159100.0,124.6816,124.9552,124.5041,124.9405,159100.0
2014-12-02 15:30:00,168.95,169.33,168.85,169.28,421400.0,124.9479,125.2289,124.8739,125.1919,421400.0
2014-12-03 09:30:00,169.28,169.49,167.5,167.75,286100.0,125.1919,125.3472,123.8755,124.0604,286100.0
2014-12-03 10:00:00,167.81,168.0,166.5,166.7,194800.0,124.1048,124.2453,123.1359,123.2839,194800.0
2014-12-03 10:30:00,166.71,167.44,166.55,167.22,103600.0,123.2913,123.8311,123.1729,123.6684,103600.0
2014-12-03 11:00:00,167.19,167.67,166.99,167.51,96000.0,123.6462,124.0012,123.4983,123.8829,96000.0
2014-12-03 11:30:00,167.51,167.82,167.39,167.6,98500.0,123.8829,124.1122,123.7941,123.9495,98500.0
2014-12-03 12:00:00,167.64,167.79,167.48,167.56,56600.0,123.979,124.09,123.8607,123.9199,56600.0
2014-12-03 12:30:00,167.51,167.83,167.43,167.58,78200.0,123.8829,124.1196,123.8237,123.9347,78200.0
2014-12-03 13:00:00,167.58,168.11,167.48,167.99,78400.0,123.9347,124.3266,123.8607,124.2379,78400.0
2014-12-03 13:30:00,167.99,168.06,167.6,167.86,62300.0,124.2379,124.2897,123.9495,124.1417,62300.0
2014-12-03 14:00:00,167.82,167.88,167.61,167.72,91900.0,124.1122,124.1565,123.9569,124.0382,91900.0
2014-12-03 14:30:00,167.73,167.73,167.42,167.62,59300.0,124.0456,124.0456,123.8163,123.9642,59300.0
2014-12-03 15:00:00,167.62,167.89,167.47,167.73,97400.0,123.9642,124.1639,123.8533,124.0456,97400.0
2014-12-03 15:30:00,167.73,168.18,167.65,168.09,323500.0,124.0456,124.3784,123.9864,124.3118,323500.0
2014-12-04 09:30:00,167.53,168.36,167.05,167.31,162900.0,123.8977,124.5115,123.5427,123.735,162900.0
2014-12-04 10:00:00,167.31,167.42,166.61,167.05,117700.0,123.735,123.8163,123.2173,123.5427,117700.0
2014-12-04 10:30:00,167.03,167.13,166.59,166.63,94800.0,123.5279,123.6019,123.2025,123.2321,94800.0
2014-12-04 11:00:00,166.67,167.33,166.51,166.87,107300.0,123.2617,123.7498,123.1433,123.4096,107300.0
2014-12-04 11:30:00,166.93,167.7,166.59,167.64,181700.0,123.454,124.0234,123.2025,123.979,181700.0
2014-12-04 12:00:00,167.59,168.66,167.52,168.62,102900.0,123.9421,124.7334,123.8903,124.7038,102900.0
2014-12-04 12:30:00,168.56,168.76,168.06,168.19,266700.0,124.6594,124.8073,124.2897,124.3858,266700.0
2014-12-04 13:00:00,168.24,168.67,168.12,168.38,83000.0,124.4228,124.7408,124.334,124.5263,83000.0
2014-12-04 13:30:00,168.34,168.49,167.95,168.37,89600.0,124.4967,124.6077,124.2083,124.5189,89600.0
2014-12-04 14:00:00,168.35,168.5,168.22,168.24,51100.0,124.5041,124.6151,124.408,124.4228,51100.0
2014-12-04 14:30:00,168.21,168.21,167.44,167.54,64700.0,124.4006,124.4006,123.8311,123.9051,64700.0
2014-12-04 15:00:00,167.55,167.68,166.7,166.75,132000.0,123.9125,124.0086,123.2839,123.3208,132000.0
2014-12-04 15:30:00,166.74,167.24,166.45,166.59,458200.0,123.3134,123.6832,123.099,123.2025,458200.0
2014-12-05 09:30:00,166.68,166.94,166.11,166.7,205600.0,123.2691,123.4613,122.8475,123.2839,205600.0
2014-12-05 10:00:00,166.74,167.85,166.49,167.41,136200.0,123.3134,124.1343,123.1285,123.8089,136200.0
2014-12-05 10:30:00,167.32,167.71,167.27,167.56,108800.0,123.7424,124.0308,123.7054,123.9199,108800.0
2014-12-05 11:00:00,167.56,167.83,167.44,167.67,221800.0,123.9199,124.1196,123.8311,124.0012,221800.0
2014-12-05 11:30:00,167.69,167.76,167.59,167.73,114500.0,124.016,124.0678,123.9421,124.0456,114500.0
2014-12-05 12:00:00,167.71,168.0,167.71,167.8,75100.0,124.0308,124.2453,124.0308,124.0974,75100.0
2014-12-05 12:30:00,167.83,167.93,167.58,167.84,80200.0,124.1196,124.1935,123.9347,124.1269,80200.0
2014-12-05 13:00:00,167.84,167.89,167.42,167.83,54500.0,124.1269,124.1639,123.8163,124.1196,54500.0
2014-12-05 13:30:00,167.82,167.97,167.62,167.78,61900.0,124.1122,124.2231,123.9642,124.0826,61900.0
2014-12-05 14:00:00,167.77,167.85,167.62,167.8,57300.0,124.0752,124.1343,123.9642,124.0974,57300.0
2014-12-05 14:30:00,167.82,167.95,167.72,167.86,70900.0,124.1122,124.2083,124.0382,124.1417,70900.0
2014-12-05 15:00:00,167.88,168.85,167.81,168.84,189900.0,124.1565,124.8739,124.1048,124.8665,189900.0
2014-12-05 15:30:00,168.82,169.41,168.53,169.26,435100.0,124.8517,125.288,124.6372,125.1771,435100.0
2014-12-08 09:30:00,169.39,171.63,169.0,171.44,290800.0,125.2733,126.9299,124.9848,126.7893,290800.0
2014-12-08 10:00:00,171.37,171.51,170.86,171.35,152700.0,126.7376,126.8411,126.3604,126.7228,152700.0
2014-12-08 10:30:00,171.39,171.73,171.14,171.43,186300.0,126.7524,127.0038,126.5675,126.782,186300.0
2014-12-08 11:00:00,171.43,172.67,171.41,172.11,200400.0,126.782,127.699,126.7672,127.2848,200400.0
2014-12-08 11:30:00,172.11,172.79,172.11,172.43,150400.0,127.2848,127.7877,127.2848,127.5215,150400.0
2014-12-08 12:00:00,172.38,173.14,172.02,172.32,293700.0,127.4845,128.0466,127.2183,127.4402,293700.0
2014-12-08 12:30:00,172.28,172.7,172.14,172.41,230300.0,127.4106,127.7212,127.307,127.5067,230300.0
2014-12-08 13:00:00,172.36,172.95,172.26,172.77,152700.0,127.4697,127.9061,127.3958,127.773,152700.0
2014-12-08 13:30:00,172.75,172.83,171.69,171.99,222000.0,127.7582,127.8173,126.9742,127.1961,222000.0
2014-12-08 14:00:00,171.98,172.71,171.88,172.22,144200.0,127.1887,127.7286,127.1148,127.3662,144200.0
2014-12-08 14:30:00,172.18,172.99,172.15,172.9,182200.0,127.3366,127.9357,127.3144,127.8691,182200.0
2014-12-08 15:00:00,172.82,172.82,172.13,172.29,192600.0,127.8099,127.8099,127.2996,127.418,192600.0
2014-12-08 15:30:00,172.3,172.34,171.44,171.65,568700.0,127.4254,127.4549,126.7893,126.9447,568700.0
2014-12-09 09:30:00,170.38,170.91,169.02,169.06,351500.0,126.0054,126.3974,124.9996,125.0292,351500.0
2014-12-09 10:00:00,169.05,169.5,167.44,168.3,340700.0,125.0218,125.3546,123.8311,124.4671,340700.0
2014-12-09 10:30:00,168.36,168.96,167.87,168.7,148900.0,124.5115,124.9552,124.1491,124.763,148900.0
2014-12-09 11:00:00,168.74,168.74,168.0,168.44,164800.0,124.7925,124.7925,124.2453,124.5707,164800.0
2014-12-09 11:30:00,168.49,169.25,168.26,169.16,124400.0,124.6077,125.1697,124.4376,125.1032,124400.0
2014-12-09 12:00:00,169.12,169.25,168.85,169.23,141800.0,125.0736,125.1697,124.8739,125.1549,141800.0
2014-12-09 12:30:00,169.21,169.78,169.14,169.41,112800.0,125.1401,125.5617,125.0884,125.288,112800.0
2014-12-09 13:00:00,169.37,169.49,168.82,168.9,85900.0,125.2585,125.3472,124.8517,124.9109,85900.0
2014-12-09 13:30:00,168.81,169.2,168.81,169.03,74900.0,124.8443,125.1327,124.8443,125.007,74900.0
2014-12-09 14:00:00,169.05,169.37,168.85,169.36,68200.0,125.0218,125.2585,124.8739,125.2511,68200.0
2014-12-09 14:30:00,169.38,170.08,169.38,170.07,88100.0,125.2659,125.7836,125.2659,125.7762,88100.0
2014-12-09 15:00:00,170.06,170.39,169.83,169.88,152700.0,125.7688,126.0128,125.5987,125.6356,152700.0
2014-12-09 15:30:00,169.86,170.01,169.39,169.63,528600.0,125.6208,125.7318,125.2733,125.4508,528600.0
2014-12-10 09:30:00,168.87,169.75,168.52,169.25,212500.0,124.8887,125.5395,124.6298,125.1697,212500.0
2014-12-10 10:00:00,169.38,169.62,168.2,168.35,282400.0,125.2659,125.4434,124.3932,124.5041,282400.0
2014-12-10 10:30:00,168.33,168.38,167.15,167.84,190200.0,124.4893,124.5263,123.6167,124.1269,190200.0
2014-12-10 11:00:00,167.84,168.58,167.49,167.9,280100.0,124.1269,124.6742,123.8681,124.1713,280100.0
2014-12-10 11:30:00,167.9,168.87,167.73,168.82,138400.0,124.1713,124.8887,124.0456,124.8517,138400.0
2014-12-10 12:00:00,168.72,168.97,168.03,168.24,89600.0,124.7778,124.9626,124.2675,124.4228,89600.0
2014-12-10 12:30:00,168.23,168.26,167.72,168.17,62200.0,124.4154,124.4376,124.0382,124.371,62200.0
2014-12-10 13:00:00,168.17,168.54,168.16,168.49,66800.0,124.371,124.6446,124.3636,124.6077,66800.0
2014-12-10 13:30:00,168.51,168.52,167.02,167.02,88300.0,124.6225,124.6298,123.5205,123.5205,88300.0
2014-12-10 14:00:00,167.11,167.44,166.53,166.71,123300.0,123.5871,123.8311,123.1581,123.2913,123300.0
2014-12-10 14:30:00,166.67,166.75,166.03,166.03,105700.0,123.2617,123.3208,122.7884,122.7884,105700.0
2014-12-10 15:00:00,166.04,166.57,165.73,166.27,213300.0,122.7957,123.1877,122.5665,122.9658,213300.0
2014-12-10 15:30:00,166.31,166.6,165.0,165.39,586800.0,122.9954,123.2099,122.0266,122.315,586800.0
2014-12-11 09:30:00,166.75,169.46,166.24,168.15,314800.0,123.3208,125.325,122.9437,124.3562,314800.0
2014-12-11 10:00:00,168.1,169.64,167.79,169.31,200400.0,124.3192,125.4581,124.09,125.2141,200400.0
2014-12-11 10:30:00,169.39,169.45,168.76,169.07,109300.0,125.2733,125.3176,124.8073,125.0366,109300.0
2014-12-11 11:00:00,169.06,169.37,168.88,169.09,147300.0,125.0292,125.2585,124.8961,125.0514,147300.0
2014-12-11 11:30:00,169.08,169.48,168.8,169.03,81300.0,125.044,125.3398,124.8369,125.007,81300.0
2014-12-11 12:00:00,169.03,169.06,167.85,167.95,72400.0,125.007,125.0292,124.1343,124.2083,72400.0
2014-12-11 12:30:00,167.96,168.2,167.72,168.15,74400.0,124.2157,124.3932,124.0382,124.3562,74400.0
2014-12-11 13:00:00,168.13,168.15,167.42,167.69,72600.0,124.3414,124.3562,123.8163,124.016,72600.0
2014-12-11 13:30:00,167.69,168.15,167.5,167.5,56700.0,124.016,124.3562,123.8755,123.8755,56700.0
2014-12-11 14:00:00,167.46,167.77,166.9,166.91,72200.0,123.8459,124.0752,123.4318,123.4392,72200.0
2014-12-11 14:30:00,166.85,167.0,166.19,166.32,118500.0,123.3948,123.5057,122.9067,123.0028,118500.0
2014-12-11 15:00:00,166.36,167.3,166.32,166.87,151200.0,123.0324,123.7276,123.0028,123.4096,151200.0
2014-12-11 15:30:00,166.88,167.0,165.6,166.09,421500.0,123.417,123.5057,122.4703,122.8327,421500.0
2014-12-12 09:30:00,163.14,166.28,162.3,166.22,404700.0,120.651,122.9732,120.0298,122.9289,404700.0
2014-12-12 10:00:00,166.22,166.35,164.2,165.02,172600.0,122.9289,123.025,121.435,122.0414,172600.0
2014-12-12 10:30:00,165.11,165.17,163.87,164.04,140400.0,122.108,122.1523,121.1909,121.3166,140400.0
2014-12-12 11:00:00,164.04,164.89,163.35,164.57,146600.0,121.3166,121.9453,120.8063,121.7086,146600.0
2014-12-12 11:30:00,164.65,166.03,164.65,165.43,206300.0,121.7678,122.7884,121.7678,122.3446,206300.0
2014-12-12 12:00:00,165.48,166.25,165.21,166.25,87800.0,122.3816,122.9511,122.1819,122.9511,87800.0
2014-12-12 12:30:00,166.26,166.5,165.86,166.41,117800.0,122.9585,123.1359,122.6626,123.0694,117800.0
2014-12-12 13:00:00,166.39,166.95,166.13,166.74,88200.0,123.0546,123.4687,122.8623,123.3134,88200.0
2014-12-12 13:30:00,166.74,167.63,166.51,167.56,139900.0,123.3134,123.9716,123.1433,123.9199,139900.0
2014-12-12 14:00:00,167.5,167.71,166.76,166.78,176300.0,123.8755,124.0308,123.3282,123.343,176300.0
2014-12-12 14:30:00,166.8,167.3,166.18,166.35,120300.0,123.3578,123.7276,122.8993,123.025,120300.0
2014-12-12 15:00:00,166.4,166.68,165.55,165.91,138800.0,123.062,123.2691,122.4334,122.6996,138800.0
2014-12-12 15:30:00,165.9,165.9,164.28,164.62,396000.0,122.6922,122.6922,121.4941,121.7456,396000.0
2014-12-15 09:30:00,164.81,164.99,162.02,162.63,427400.0,121.8861,122.0192,119.8227,120.2739,427400.0
2014-12-15 10:00:00,162.65,162.89,161.68,162.58,244800.0,120.2887,120.4661,119.5713,120.2369,244800.0
2014-12-15 10:30:00,162.62,162.78,161.49,161.79,274700.0,120.2665,120.3848,119.4308,119.6526,274700.0
2014-12-15 11:00:00,161.79,161.87,160.4,160.61,225300.0,119.6526,119.7118,118.6247,118.78,225300.0
2014-12-15 11:30:00,160.54,160.83,159.46,159.91,219100.0,118.7282,118.9427,117.9295,118.2623,219100.0
2014-12-15 12:00:00,159.81,161.0,159.79,160.9,159900.0,118.1883,119.0684,118.1735,118.9944,159900.0
2014-12-15 12:30:00,160.85,161.29,160.46,161.16,125200.0,118.9575,119.2829,118.669,119.1867,125200.0
2014-12-15 13:00:00,161.12,161.35,159.86,159.91,142500.0,119.1571,119.3272,118.2253,118.2623,142500.0
2014-12-15 13:30:00,159.92,160.57,159.69,160.06,129100.0,118.2697,118.7504,118.0996,118.3732,129100.0
2014-12-15 14:00:00,160.02,160.91,159.56,160.5,231200.0,118.3436,119.0018,118.0034,118.6986,231200.0
2014-12-15 14:30:00,160.51,161.0,159.82,160.02,123400.0,118.706,119.0684,118.1957,118.3436,123400.0
2014-12-15 15:00:00,160.0,160.54,159.5,159.5,303500.0,118.3288,118.7282,117.9591,117.9591,303500.0
2014-12-15 15:30:00,159.51,160.47,159.4,159.6,649700.0,117.9665,118.6764,117.8851,118.033,649700.0
2014-12-16 09:30:00,159.15,160.61,157.5,159.99,512700.0,117.7002,118.78,116.4799,118.3214,512700.0
2014-12-16 10:00:00,160.12,161.45,159.43,161.33,302600.0,118.4176,119.4012,117.9073,119.3124,302600.0
2014-12-16 10:30:00,161.52,162.01,160.99,161.93,197500.0,119.453,119.8153,119.061,119.7562,197500.0
2014-12-16 11:00:00,161.92,163.9,161.34,163.69,216200.0,119.7488,121.2131,119.3198,121.0578,216200.0
2014-12-16 11:30:00,163.6,163.96,162.59,162.86,230500.0,120.9912,121.2575,120.2443,120.444,230500.0
2014-12-16 12:00:00,162.91,163.09,162.26,162.45,146000.0,120.4809,120.6141,120.0002,120.1407,146000.0
2014-12-16 12:30:00,162.43,162.82,161.77,162.0,105700.0,120.126,120.4144,119.6378,119.8079,105700.0
2014-12-16 13:00:00,162.01,162.32,160.81,161.14,167700.0,119.8153,120.0446,118.9279,119.1719,167700.0
2014-12-16 13:30:00,161.06,161.62,160.53,161.12,207200.0,119.1128,119.5269,118.7208,119.1571,207200.0
2014-12-16 14:00:00,161.21,161.79,161.03,161.58,93700.0,119.2237,119.6526,119.0906,119.4973,93700.0
2014-12-16 14:30:00,161.59,162.0,161.2,161.43,167500.0,119.5047,119.8079,119.2163,119.3864,167500.0
2014-12-16 15:00:00,161.41,161.72,160.62,160.83,185600.0,119.3716,119.6009,118.7874,118.9427,185600.0
2014-12-16 15:30:00,160.83,161.22,159.43,159.44,787100.0,118.9427,119.2311,117.9073,117.9147,787100.0
2014-12-17 09:30:00,159.3,160.77,158.6,160.72,283900.0,117.8111,118.8983,117.2935,118.8613,283900.0
2014-12-17 10:00:00,160.67,161.14,159.47,159.85,187600.0,118.8243,119.1719,117.9369,118.2179,187600.0
2014-12-17 10:30:00,159.9,160.19,158.89,158.94,183600.0,118.2549,118.4694,117.5079,117.5449,183600.0
2014-12-17 11:00:00,159.05,160.58,158.97,159.99,160400.0,117.6263,118.7578,117.5671,118.3214,160400.0
2014-12-17 11:30:00,160.01,161.12,160.01,160.88,138200.0,118.3362,119.1571,118.3362,118.9796,138200.0
2014-12-17 12:00:00,160.87,161.23,160.45,160.45,176700.0,118.9722,119.2385,118.6616,118.6616,176700.0
2014-12-17 12:30:00,160.53,160.92,160.16,160.91,113200.0,118.7208,119.0092,118.4472,119.0018,113200.0
2014-12-17 13:00:00,160.9,160.96,160.15,160.58,74200.0,118.9944,119.0388,118.4398,118.7578,74200.0
2014-12-17 13:30:00,160.56,161.6,160.31,161.6,165600.0,118.743,119.5121,118.5581,119.5121,165600.0
2014-12-17 14:00:00,161.51,163.0,161.35,162.67,240100.0,119.4456,120.5475,119.3272,120.3034,240100.0
2014-12-17 14:30:00,162.7,162.86,161.61,162.09,143900.0,120.3256,120.444,119.5195,119.8745,143900.0
2014-12-17 15:00:00,162.22,163.15,161.48,163.11,153800.0,119.9706,120.6584,119.4234,120.6289,153800.0
2014-12-17 15:30:00,163.1,164.01,162.6,163.54,448600.0,120.6215,121.2945,120.2517,120.9469,448600.0
2014-12-18 09:30:00,166.1,166.58,164.58,165.84,248700.0,122.8401,123.1951,121.716,122.6478,248700.0
2014-12-18 10:00:00,165.92,167.46,165.65,166.17,231900.0,122.707,123.8459,122.5073,122.8919,231900.0
2014-12-18 10:30:00,166.12,166.42,165.83,166.02,127600.0,122.8549,123.0768,122.6404,122.781,127600.0
2014-12-18 11:00:00,166.0,166.7,165.4,166.23,149300.0,122.7662,123.2839,122.3224,122.9363,149300.0
2014-12-18 11:30:00,166.2,167.13,165.89,167.03,90100.0,122.9141,123.6019,122.6848,123.5279,90100.0
2014-12-18 12:00:00,166.99,167.29,166.7,166.76,77200.0,123.4983,123.7202,123.2839,123.3282,77200.0
2014-12-18 12:30:00,166.8,167.12,166.55,166.91,96600.0,123.3578,123.5945,123.1729,123.4392,96600.0
2014-12-18 13:00:00,166.89,167.36,166.59,167.14,112800.0,123.4244,123.772,123.2025,123.6093,112800.0
2014-12-18 13:30:00,167.2,167.23,166.79,166.99,114800.0,123.6536,123.6758,123.3504,123.4983,114800.0
2014-12-18 14:00:00,167.0,167.53,166.75,167.27,125500.0,123.5057,123.8977,123.3208,123.7054,125500.0
2014-12-18 14:30:00,167.23,167.54,166.93,167.39,203100.0,123.6758,123.9051,123.454,123.7941,203100.0
2014-12-18 15:00:00,167.37,167.88,167.22,167.49,188700.0,123.7794,124.1565,123.6684,123.8681,188700.0
2014-12-18 15:30:00,167.47,168.59,167.31,168.48,668500.0,123.8533,124.6816,123.735,124.6003,668500.0
2014-12-19 09:30:00,168.88,170.0,167.4,168.2,1855900.0,124.8961,125.7244,123.8015,124.3932,1855900.0
2014-12-19 10:00:00,168.2,169.53,167.85,169.46,237300.0,124.3932,125.3768,124.1343,125.325,237300.0
2014-12-19 10:30:00,169.44,169.44,168.39,169.15,196300.0,125.3102,125.3102,124.5337,125.0958,196300.0
2014-12-19 11:00:00,169.11,169.45,168.76,169.06,176800.0,125.0662,125.3176,124.8073,125.0292,176800.0
2014-12-19 11:30:00,169.1,169.38,168.8,169.22,91700.0,125.0588,125.2659,124.8369,125.1475,91700.0
2014-12-19 12:00:00,169.19,169.19,168.57,168.69,103400.0,125.1253,125.1253,124.6668,124.7556,103400.0
2014-12-19 12:30:00,168.72,168.97,168.54,168.59,86600.0,124.7778,124.9626,124.6446,124.6816,86600.0
2014-12-19 13:00:00,168.55,168.93,168.32,168.92,70800.0,124.652,124.9331,124.4819,124.9257,70800.0
2014-12-19 13:30:00,168.92,169.71,168.72,169.57,107700.0,124.9257,125.5099,124.7778,125.4064,107700.0
2014-12-19 14:00:00,169.6,170.48,169.58,170.39,172400.0,125.4286,126.0794,125.4138,126.0128,172400.0
2014-12-19 14:30:00,170.41,170.94,169.8,170.9,139100.0,126.0276,126.4196,125.5765,126.39,139100.0
2014-12-19 15:00:00,170.9,171.73,170.77,171.54,258500.0,126.39,127.0038,126.2938,126.8633,258500.0
2014-12-19 15:30:00,171.53,171.56,169.99,170.17,651500.0,126.8559,126.8781,125.717,125.8501,651500.0
2014-12-22 09:30:00,168.79,169.04,165.42,167.02,321200.0,124.8295,125.0144,122.3372,123.5205,321200.0
2014-12-22 10:00:00,166.97,167.64,165.64,165.67,256200.0,123.4835,123.979,122.4999,122.5221,256200.0
2014-12-22 10:30:00,165.68,165.94,164.45,164.96,357500.0,122.5295,122.7218,121.6199,121.997,357500.0
2014-12-22 11:00:00,164.99,165.0,163.91,164.71,216800.0,122.0192,122.0266,121.2205,121.8121,216800.0
2014-12-22 11:30:00,164.71,165.24,164.44,164.91,137000.0,121.8121,122.2041,121.6125,121.9601,137000.0
2014-12-22 12:00:00,164.92,165.54,164.73,165.44,96600.0,121.9674,122.426,121.8269,122.352,96600.0
2014-12-22 12:30:00,165.43,166.12,165.4,166.1,104800.0,122.3446,122.8549,122.3224,122.8401,104800.0
2014-12-22 13:00:00,166.12,166.31,165.34,165.74,125500.0,122.8549,122.9954,122.2781,122.5739,125500.0
2014-12-22 13:30:00,165.75,165.95,165.3,165.55,182000.0,122.5813,122.7292,122.2485,122.4334,182000.0
2014-12-22 14:00:00,165.53,165.59,165.18,165.37,107900.0,122.4186,122.4629,122.1597,122.3002,107900.0
2014-12-22 14:30:00,165.32,165.49,164.75,164.81,132200.0,122.2633,122.389,121.8417,121.8861,132200.0
2014-12-22 15:00:00,164.8,164.9,163.98,164.36,334900.0,121.8787,121.9527,121.2723,121.5533,334900.0
2014-12-22 15:30:00,164.41,164.62,163.99,164.59,511900.0,121.5903,121.7456,121.2797,121.7234,511900.0
2014-12-23 09:30:00,164.91,164.99,159.55,159.74,543700.0,121.9601,122.0192,117.996,118.1366,543700.0
2014-12-23 10:00:00,159.6,160.2,156.7,157.91,586800.0,118.033,118.4767,115.8883,116.7832,586800.0
2014-12-23 10:30:00,157.89,158.0,155.57,157.53,812800.0,116.7684,116.8497,115.0526,116.5021,812800.0
2014-12-23 11:00:00,157.5,158.2,157.18,158.1,534700.0,116.4799,116.9976,116.2433,116.9237,534700.0
2014-12-23 11:30:00,158.13,158.27,156.0,156.63,359000.0,116.9459,117.0494,115.3706,115.8365,359000.0
2014-12-23 12:00:00,156.58,156.74,154.36,154.61,271500.0,115.7996,115.9179,114.1577,114.3426,271500.0
2014-12-23 12:30:00,154.65,155.39,154.5,154.85,477000.0,114.3722,114.9195,114.2613,114.5201,477000.0
2014-12-23 13:00:00,154.86,156.19,154.66,155.95,390100.0,114.5275,115.5111,114.3796,115.3336,390100.0
2014-12-23 13:30:00,155.97,157.42,155.57,156.79,410700.0,115.3484,116.4208,115.0526,115.9549,410700.0
2014-12-23 14:00:00,156.8,157.25,156.44,157.24,249400.0,115.9623,116.2951,115.696,116.2877,249400.0
2014-12-23 14:30:00,157.24,158.12,157.24,157.52,461600.0,116.2877,116.9385,116.2877,116.4947,461600.0
2014-12-23 15:00:00,157.46,158.42,157.25,158.14,302200.0,116.4504,117.1603,116.2951,116.9533,302200.0
2014-12-23 15:30:00,158.13,158.55,157.52,157.52,506400.0,116.9459,117.2565,116.4947,116.4947,506400.0
2014-12-24 09:30:00,156.78,163.17,156.47,162.34,461200.0,115.9475,120.6732,115.7182,120.0594,461200.0
2014-12-24 10:00:00,162.12,162.39,160.86,162.14,215000.0,119.8967,120.0964,118.9649,119.9115,215000.0
2014-12-24 10:30:00,162.15,162.52,161.81,162.23,200600.0,119.9189,120.1925,119.6674,119.978,200600.0
2014-12-24 11:00:00,162.21,162.25,161.76,162.03,108700.0,119.9633,119.9928,119.6305,119.8301,108700.0
2014-12-24 11:30:00,162.03,162.14,161.02,161.02,141600.0,119.8301,119.9115,119.0832,119.0832,141600.0
2014-12-24 12:00:00,161.04,161.56,160.87,160.93,91600.0,119.098,119.4825,118.9722,119.0166,91600.0
2014-12-24 12:30:00,160.94,161.47,160.4,160.66,261100.0,119.024,119.416,118.6247,118.8169,261100.0
2014-12-26 09:30:00,162.08,163.78,161.85,163.15,179700.0,119.8671,121.1244,119.697,120.6584,179700.0
2014-12-26 10:00:00,163.27,164.15,163.16,163.66,238600.0,120.7472,121.398,120.6658,121.0356,238600.0
2014-12-26 10:30:00,163.66,164.05,163.09,163.67,112600.0,121.0356,121.324,120.6141,121.043,112600.0
2014-12-26 11:00:00,163.72,163.95,162.46,162.94,61600.0,121.08,121.2501,120.1481,120.5031,61600.0
2014-12-26 11:30:00,162.94,163.4,162.77,162.77,36700.0,120.5031,120.8433,120.3774,120.3774,36700.0
2014-12-26 12:00:00,162.78,163.16,162.42,162.74,73200.0,120.3848,120.6658,120.1186,120.3552,73200.0
2014-12-26 12:30:00,162.75,163.27,162.75,163.1,47900.0,120.3626,120.7472,120.3626,120.6215,47900.0
2014-12-26 13:00:00,163.13,163.39,163.08,163.2,38700.0,120.6436,120.8359,120.6067,120.6954,38700.0
2014-12-26 13:30:00,163.23,163.6,163.17,163.44,69900.0,120.7176,120.9912,120.6732,120.8729,69900.0
2014-12-26 14:00:00,163.44,163.6,163.27,163.37,55900.0,120.8729,120.9912,120.7472,120.8211,55900.0
2014-12-26 14:30:00,163.37,163.54,163.25,163.5,69800.0,120.8211,120.9469,120.7324,120.9173,69800.0
2014-12-26 15:00:00,163.45,163.91,163.43,163.89,94900.0,120.8803,121.2205,120.8655,121.2057,94900.0
2014-12-26 15:30:00,163.9,163.99,163.14,163.47,205800.0,121.2131,121.2797,120.651,120.8951,205800.0
2014-12-29 09:30:00,163.24,164.05,162.16,162.5,196300.0,120.725,121.324,119.9263,120.1777,196300.0
2014-12-29 10:00:00,162.57,162.71,161.52,161.92,99100.0,120.2295,120.333,119.453,119.7488,99100.0
2014-12-29 10:30:00,161.92,162.65,161.91,162.59,80200.0,119.7488,120.2887,119.7414,120.2443,80200.0
2014-12-29 11:00:00,162.57,162.96,162.41,162.6,88100.0,120.2295,120.5179,120.1112,120.2517,88100.0
2014-12-29 11:30:00,162.65,163.44,162.53,163.01,93600.0,120.2887,120.8729,120.1999,120.5549,93600.0
2014-12-29 12:00:00,163.03,163.37,162.76,162.81,47100.0,120.5697,120.8211,120.37,120.407,47100.0
2014-12-29 12:30:00,162.81,162.98,162.65,162.65,33400.0,120.407,120.5327,120.2887,120.2887,33400.0
2014-12-29 13:00:00,162.64,162.83,162.59,162.73,35400.0,120.2813,120.4218,120.2443,120.3478,35400.0
2014-12-29 13:30:00,162.75,162.87,162.55,162.65,42700.0,120.3626,120.4514,120.2147,120.2887,42700.0
2014-12-29 14:00:00,162.63,162.77,162.32,162.76,73900.0,120.2739,120.3774,120.0446,120.37,73900.0
2014-12-29 14:30:00,162.76,163.01,162.45,162.56,104400.0,120.37,120.5549,120.1407,120.2221,104400.0
2014-12-29 15:00:00,162.57,162.93,162.49,162.89,81600.0,120.2295,120.4957,120.1703,120.4661,81600.0
2014-12-29 15:30:00,162.91,163.04,162.67,162.86,240100.0,120.4809,120.5771,120.3034,120.444,240100.0
2014-12-30 09:30:00,162.55,162.73,160.32,160.52,152900.0,120.2147,120.3478,118.5655,118.7134,152900.0
2014-12-30 10:00:00,160.52,161.71,160.17,161.56,106800.0,118.7134,119.5935,118.4546,119.4825,106800.0
2014-12-30 10:30:00,161.5,161.65,160.96,161.55,148000.0,119.4382,119.5491,119.0388,119.4751,148000.0
2014-12-30 11:00:00,161.53,162.06,161.5,162.06,63900.0,119.4604,119.8523,119.4382,119.8523,63900.0
2014-12-30 11:30:00,162.11,162.22,161.87,161.99,71300.0,119.8893,119.9706,119.7118,119.8006,71300.0
2014-12-30 12:00:00,161.97,162.1,161.34,161.81,67400.0,119.7858,119.8819,119.3198,119.6674,67400.0
2014-12-30 12:30:00,161.82,161.92,161.3,161.47,64300.0,119.6748,119.7488,119.2903,119.416,64300.0
2014-12-30 13:00:00,161.45,161.48,160.35,160.44,178900.0,119.4012,119.4234,118.5877,118.6542,178900.0
2014-12-30 13:30:00,160.49,161.15,160.49,160.73,118600.0,118.6912,119.1793,118.6912,118.8687,118600.0
2014-12-30 14:00:00,160.78,161.12,160.7,160.71,72600.0,118.9057,119.1571,118.8465,118.8539,72600.0
2014-12-30 14:30:00,160.74,161.43,160.74,161.01,56500.0,118.8761,119.3864,118.8761,119.0758,56500.0
2014-12-30 15:00:00,161.03,161.35,161.0,161.06,109800.0,119.0906,119.3272,119.0684,119.1128,109800.0
2014-12-30 15:30:00,161.05,161.2,160.62,160.63,269700.0,119.1054,119.2163,118.7874,118.7948,269700.0
2014-12-31 09:30:00,161.84,162.12,161.06,162.05,239200.0,119.6896,119.8967,119.1128,119.8449,239200.0
2014-12-31 10:00:00,162.1,163.27,161.84,162.97,161400.0,119.8819,120.7472,119.6896,120.5253,161400.0
2014-12-31 10:30:00,162.91,163.28,162.63,162.85,120600.0,120.4809,120.7546,120.2739,120.4366,120600.0
2014-12-31 11:00:00,162.84,163.0,162.03,162.27,157200.0,120.4292,120.5475,119.8301,120.0076,157200.0
2014-12-31 11:30:00,162.27,162.85,162.17,162.31,62800.0,120.0076,120.4366,119.9337,120.0372,62800.0
2014-12-31 12:00:00,162.36,162.42,161.21,161.49,130100.0,120.0742,120.1186,119.2237,119.4308,130100.0
2014-12-31 12:30:00,161.54,161.87,161.46,161.56,82000.0,119.4678,119.7118,119.4086,119.4825,82000.0
2014-12-31 13:00:00,161.58,162.11,161.31,161.48,73000.0,119.4973,119.8893,119.2977,119.4234,73000.0
2014-12-31 13:30:00,161.57,161.84,161.22,161.47,59700.0,119.4899,119.6896,119.2311,119.416,59700.0
2014-12-31 14:00:00,161.43,161.55,160.41,160.72,87200.0,119.3864,119.4751,118.6321,118.8613,87200.0
2014-12-31 14:30:00,160.73,160.82,159.88,159.94,87300.0,118.8687,118.9353,118.2401,118.2845,87300.0
2014-12-31 15:00:00,159.98,160.15,159.86,160.02,121400.0,118.314,118.4398,118.2253,118.3436,121400.0
2014-12-31 15:30:00,160.05,160.1,159.26,159.4,507800.0,118.3658,118.4028,117.7816,117.8851,507800.0
2015-01-02 09:30:00,160.16,162.59,158.6,160.99,313300.0,118.4472,120.2443,117.2935,119.061,313300.0
2015-01-02 10:00:00,161.0,161.03,159.78,160.79,132600.0,119.0684,119.0906,118.1661,118.9131,132600.0
2015-01-02 10:30:00,160.72,160.78,159.04,160.23,149600.0,118.8613,118.9057,117.6189,118.4989,149600.0
2015-01-02 11:00:00,160.28,160.28,159.04,159.64,120300.0,118.5359,118.5359,117.6189,118.0626,120300.0
2015-01-02 11:30:00,159.64,160.15,159.54,159.71,96300.0,118.0626,118.4398,117.9886,118.1144,96300.0
2015-01-02 12:00:00,159.67,160.17,159.43,159.7,80300.0,118.0848,118.4546,117.9073,118.107,80300.0
2015-01-02 12:30:00,159.64,160.0,159.35,159.6,85500.0,118.0626,118.3288,117.8481,118.033,85500.0
2015-01-02 13:00:00,159.66,160.08,158.98,159.05,84600.0,118.0774,118.388,117.5745,117.6263,84600.0
2015-01-02 13:30:00,159.01,159.78,158.65,159.59,78200.0,117.5967,118.1661,117.3304,118.0256,78200.0
2015-01-02 14:00:00,159.58,160.18,159.51,159.96,101600.0,118.0182,118.462,117.9665,118.2993,101600.0
2015-01-02 14:30:00,159.96,160.06,159.64,159.7,63400.0,118.2993,118.3732,118.0626,118.107,63400.0
2015-01-02 15:00:00,159.75,159.83,159.18,159.63,86100.0,118.1439,118.2031,117.7224,118.0552,86100.0
2015-01-02 15:30:00,159.63,160.27,159.53,159.79,293100.0,118.0552,118.5285,117.9812,118.1735,293100.0
2015-01-05 09:30:00,157.43,157.82,155.78,155.84,482900.0,116.4282,116.7166,115.2079,115.2523,482900.0
2015-01-05 10:00:00,155.81,156.57,154.26,156.15,535500.0,115.2301,115.7922,114.0838,115.4815,535500.0
2015-01-05 10:30:00,156.09,157.55,155.33,156.69,331800.0,115.4372,116.5169,114.8751,115.8809,331800.0
2015-01-05 11:00:00,156.68,158.31,156.67,157.65,203700.0,115.8735,117.079,115.8661,116.5909,203700.0
2015-01-05 11:30:00,157.62,159.6,157.51,159.36,229700.0,116.5687,118.033,116.4873,117.8555,229700.0
2015-01-05 12:00:00,159.35,159.39,158.06,158.29,169000.0,117.8481,117.8777,116.8941,117.0642,169000.0
2015-01-05 12:30:00,158.31,158.51,157.07,157.41,153900.0,117.079,117.2269,116.1619,116.4134,153900.0
2015-01-05 13:00:00,157.42,158.39,157.05,158.18,125200.0,116.4208,117.1382,116.1471,116.9828,125200.0
2015-01-05 13:30:00,158.1,158.81,158.04,158.69,157300.0,116.9237,117.4488,116.8793,117.36,157300.0
2015-01-05 14:00:00,158.64,159.03,158.45,158.82,124400.0,117.323,117.6115,117.1825,117.4562,124400.0
2015-01-05 14:30:00,158.83,159.02,158.4,158.57,98700.0,117.4636,117.6041,117.1455,117.2713,98700.0
2015-01-05 15:00:00,158.58,158.73,158.22,158.42,101300.0,117.2787,117.3896,117.0124,117.1603,101300.0
2015-01-05 15:30:00,158.46,158.93,157.98,158.0,371300.0,117.1899,117.5375,116.8349,116.8497,371300.0
2015-01-06 09:30:00,158.92,158.92,155.57,155.69,423700.0,117.5301,117.5301,115.0526,115.1414,423700.0
2015-01-06 10:00:00,155.66,155.99,154.88,155.34,481600.0,115.1192,115.3632,114.5423,114.8825,481600.0
2015-01-06 10:30:00,155.28,155.38,154.07,154.16,299500.0,114.8381,114.9121,113.9433,114.0098,299500.0
2015-01-06 11:00:00,154.13,154.15,153.5,154.0,248300.0,113.9876,114.0024,113.5217,113.8915,248300.0
2015-01-06 11:30:00,153.95,154.0,152.85,153.54,283200.0,113.8545,113.8915,113.041,113.5513,283200.0
2015-01-06 12:00:00,153.6,153.79,152.33,152.75,169700.0,113.5957,113.7362,112.6564,112.9671,169700.0
2015-01-06 12:30:00,152.71,153.99,152.42,153.74,171700.0,112.9375,113.8841,112.723,113.6992,171700.0
2015-01-06 13:00:00,153.82,153.89,152.64,153.29,168800.0,113.7584,113.8102,112.8857,113.3664,168800.0
2015-01-06 13:30:00,153.28,154.31,153.05,154.25,170800.0,113.359,114.1208,113.1889,114.0764,170800.0
2015-01-06 14:00:00,154.22,154.72,153.11,154.64,207000.0,114.0542,114.424,113.2333,114.3648,207000.0
2015-01-06 14:30:00,154.65,155.54,154.62,154.7,276500.0,114.3722,115.0304,114.35,114.4092,276500.0
2015-01-06 15:00:00,154.73,154.78,153.69,154.75,366000.0,114.4314,114.4684,113.6622,114.4462,366000.0
2015-01-06 15:30:00,154.72,154.75,152.85,152.9,652000.0,114.424,114.4462,113.041,113.078,652000.0
2015-01-07 09:30:00,154.04,156.41,153.01,156.41,386800.0,113.9211,115.6738,113.1593,115.6738,386800.0
2015-01-07 10:00:00,156.34,157.41,156.18,156.86,213700.0,115.6221,116.4134,115.5037,116.0066,213700.0
2015-01-07 10:30:00,156.77,157.6,156.47,156.81,172900.0,115.9401,116.5539,115.7182,115.9697,172900.0
2015-01-07 11:00:00,156.89,157.3,155.57,156.52,157300.0,116.0288,116.332,115.0526,115.7552,157300.0
2015-01-07 11:30:00,156.55,157.79,156.46,157.59,118200.0,115.7774,116.6944,115.7108,116.5465,118200.0
2015-01-07 12:00:00,157.75,157.99,156.6,157.0,111100.0,116.6648,116.8423,115.8143,116.1102,111100.0
2015-01-07 12:30:00,157.05,157.27,156.72,156.99,81800.0,116.1471,116.3098,115.9031,116.1028,81800.0
2015-01-07 13:00:00,157.01,157.43,156.41,156.7,212000.0,116.1176,116.4282,115.6738,115.8883,212000.0
2015-01-07 13:30:00,156.72,157.85,156.66,157.72,107600.0,115.9031,116.7388,115.8587,116.6426,107600.0
2015-01-07 14:00:00,157.84,158.13,157.39,157.44,156800.0,116.7314,116.9459,116.3986,116.4356,156800.0
2015-01-07 14:30:00,157.49,158.14,157.41,157.65,111400.0,116.4726,116.9533,116.4134,116.5909,111400.0
2015-01-07 15:00:00,157.65,158.2,157.6,157.91,145600.0,116.5909,116.9976,116.5539,116.7832,145600.0
2015-01-07 15:30:00,157.91,158.58,157.42,158.28,599900.0,116.7832,117.2787,116.4208,117.0568,599900.0
2015-01-08 09:30:00,159.6,162.76,159.15,159.16,508400.0,118.033,120.37,117.7002,117.7076,508400.0
2015-01-08 10:00:00,159.27,159.3,158.0,158.96,546000.0,117.789,117.8111,116.8497,117.5597,546000.0
2015-01-08 10:30:00,158.99,159.03,155.15,158.22,333200.0,117.5819,117.6115,114.742,117.0124,333200.0
2015-01-08 11:00:00,158.32,158.68,157.79,158.21,229000.0,117.0864,117.3526,116.6944,117.005,229000.0
2015-01-08 11:30:00,158.18,158.4,157.26,157.59,189100.0,116.9828,117.1455,116.3025,116.5465,189100.0
2015-01-08 12:00:00,157.6,157.7,156.99,157.31,158000.0,116.5539,116.6279,116.1028,116.3394,158000.0
2015-01-08 12:30:00,157.34,158.4,157.25,157.87,158800.0,116.3616,117.1455,116.2951,116.7536,158800.0
2015-01-08 13:00:00,157.87,158.36,157.57,157.63,138800.0,116.7536,117.116,116.5317,116.5761,138800.0
2015-01-08 13:30:00,157.61,157.72,156.54,156.97,309700.0,116.5613,116.6426,115.77,116.088,309700.0
2015-01-08 14:00:00,156.9,158.08,156.83,157.78,174300.0,116.0362,116.9089,115.9844,116.687,174300.0
2015-01-08 14:30:00,157.81,158.38,157.55,158.07,157100.0,116.7092,117.1308,116.5169,116.9015,157100.0
2015-01-08 15:00:00,158.09,158.27,157.41,157.64,239400.0,116.9163,117.0494,116.4134,116.5835,239400.0
2015-01-08 15:30:00,157.67,157.94,157.47,157.6,366000.0,116.6057,116.8054,116.4578,116.5539,366000.0
2015-01-09 09:30:00,158.02,158.76,156.0,157.16,334200.0,116.8645,117.4118,115.3706,116.2285,334200.0
2015-01-09 10:00:00,157.16,157.49,156.4,156.56,187200.0,116.2285,116.4726,115.6664,115.7848,187200.0
2015-01-09 10:30:00,156.51,156.7,155.74,155.96,164400.0,115.7478,115.8883,115.1783,115.341,164400.0
2015-01-09 11:00:00,155.93,156.01,154.63,155.11,354400.0,115.3188,115.378,114.3574,114.7124,354400.0
2015-01-09 11:30:00,155.12,155.92,154.86,155.92,223900.0,114.7198,115.3114,114.5275,115.3114,223900.0
2015-01-09 12:00:00,155.85,156.44,155.76,156.01,161600.0,115.2597,115.696,115.1931,115.378,161600.0
2015-01-09 12:30:00,155.99,156.37,155.29,155.29,107600.0,115.3632,115.6442,114.8455,114.8455,107600.0
2015-01-09 13:00:00,155.33,155.6,154.92,155.37,158800.0,114.8751,115.0748,114.5719,114.9047,158800.0
2015-01-09 13:30:00,155.39,156.04,155.1,155.68,240400.0,114.9195,115.4002,114.705,115.134,240400.0
2015-01-09 14:00:00,155.65,155.74,155.39,155.65,234400.0,115.1118,115.1783,114.9195,115.1118,234400.0
2015-01-09 14:30:00,155.62,156.24,155.58,155.93,177500.0,115.0896,115.5481,115.06,115.3188,177500.0
2015-01-09 15:00:00,155.93,156.29,155.85,156.0,192500.0,115.3188,115.5851,115.2597,115.3706,192500.0
2015-01-09 15:30:00,155.96,156.06,155.59,155.73,501400.0,115.341,115.415,115.0674,115.1709,501400.0
2015-01-12 09:30:00,156.45,157.99,156.13,157.06,261600.0,115.7034,116.8423,115.4668,116.1545,261600.0
2015-01-12 10:00:00,157.2,157.23,155.6,155.68,177700.0,116.2581,116.2803,115.0748,115.134,177700.0
2015-01-12 10:30:00,155.64,156.46,154.99,156.41,148400.0,115.1044,115.7108,114.6237,115.6738,148400.0
2015-01-12 11:00:00,156.49,156.71,156.13,156.52,117900.0,115.733,115.8957,115.4668,115.7552,117900.0
2015-01-12 11:30:00,156.51,156.75,156.2,156.48,102200.0,115.7478,115.9253,115.5185,115.7256,102200.0
2015-01-12 12:00:00,156.48,156.9,156.45,156.75,74100.0,115.7256,116.0362,115.7034,115.9253,74100.0
2015-01-12 12:30:00,156.72,157.05,156.42,156.64,100800.0,115.9031,116.1471,115.6812,115.8439,100800.0
2015-01-12 13:00:00,156.6,156.83,156.01,156.1,120900.0,115.8143,115.9844,115.378,115.4446,120900.0
2015-01-12 13:30:00,156.14,156.99,156.13,156.96,194900.0,115.4742,116.1028,115.4668,116.0806,194900.0
2015-01-12 14:00:00,156.96,157.12,156.33,156.82,109400.0,116.0806,116.1989,115.6147,115.977,109400.0
2015-01-12 14:30:00,156.78,156.78,155.92,156.17,159800.0,115.9475,115.9475,115.3114,115.4963,159800.0
2015-01-12 15:00:00,156.2,156.33,155.87,155.94,134200.0,115.5185,115.6147,115.2745,115.3262,134200.0
2015-01-12 15:30:00,155.97,156.65,155.61,156.22,287900.0,115.3484,115.8513,115.0822,115.5333,287900.0
2015-01-13 09:30:00,158.89,160.84,158.07,160.71,391600.0,117.5079,118.9501,116.9015,118.8539,391600.0
2015-01-13 10:00:00,160.75,160.96,159.83,159.91,236200.0,118.8835,119.0388,118.2031,118.2623,236200.0
2015-01-13 10:30:00,159.89,160.1,158.63,158.81,172500.0,118.2475,118.4028,117.3156,117.4488,172500.0
2015-01-13 11:00:00,158.84,159.44,158.74,159.06,247500.0,117.471,117.9147,117.397,117.6337,247500.0
2015-01-13 11:30:00,159.06,159.17,158.71,159.07,176500.0,117.6337,117.715,117.3748,117.641,176500.0
2015-01-13 12:00:00,159.03,159.16,157.22,157.22,292700.0,117.6115,117.7076,116.2729,116.2729,292700.0
2015-01-13 12:30:00,157.29,157.5,155.73,157.4,354100.0,116.3246,116.4799,115.1709,116.406,354100.0
2015-01-13 13:00:00,157.39,157.85,156.69,156.89,172300.0,116.3986,116.7388,115.8809,116.0288,172300.0
2015-01-13 13:30:00,156.9,156.92,154.7,155.32,198100.0,116.0362,116.051,114.4092,114.8677,198100.0
2015-01-13 14:00:00,155.29,155.32,154.18,155.04,218000.0,114.8455,114.8677,114.0246,114.6606,218000.0
2015-01-13 14:30:00,155.2,155.84,153.67,153.67,168600.0,114.779,115.2523,113.6475,113.6475,168600.0
2015-01-13 15:00:00,153.64,154.34,153.41,153.72,311900.0,113.6253,114.143,113.4552,113.6844,311900.0
2015-01-13 15:30:00,153.72,155.45,153.66,155.14,464900.0,113.6844,114.9639,113.6401,114.7346,464900.0
2015-01-14 09:30:00,152.88,154.9,152.57,154.9,314700.0,113.0632,114.5571,112.8339,114.5571,314700.0
2015-01-14 10:00:00,154.86,155.54,154.42,154.74,245300.0,114.5275,115.0304,114.2021,114.4388,245300.0
2015-01-14 10:30:00,154.74,155.24,153.75,155.05,199700.0,114.4388,114.8086,113.7066,114.668,199700.0
2015-01-14 11:00:00,155.05,155.38,153.65,154.65,327000.0,114.668,114.9121,113.6327,114.3722,327000.0
2015-01-14 11:30:00,154.57,154.91,153.95,154.31,165800.0,114.3131,114.5645,113.8545,114.1208,165800.0
2015-01-14 12:00:00,154.36,154.78,154.05,154.63,95500.0,114.1577,114.4684,113.9285,114.3574,95500.0
2015-01-14 12:30:00,154.58,155.54,154.23,155.16,200400.0,114.3204,115.0304,114.0616,114.7494,200400.0
2015-01-14 13:00:00,155.21,155.54,154.34,154.63,98900.0,114.7864,115.0304,114.143,114.3574,98900.0
2015-01-14 13:30:00,154.61,154.72,153.65,154.27,143100.0,114.3426,114.424,113.6327,114.0912,143100.0
2015-01-14 14:00:00,154.34,154.97,154.0,154.78,150800.0,114.143,114.6089,113.8915,114.4684,150800.0
2015-01-14 14:30:00,154.83,155.07,154.43,154.72,89900.0,114.5053,114.6828,114.2095,114.424,89900.0
2015-01-14 15:00:00,154.69,155.31,154.5,154.98,130600.0,114.4018,114.8603,114.2613,114.6163,130600.0
2015-01-14 15:30:00,154.97,155.22,154.51,155.17,360400.0,114.6089,114.7938,114.2687,114.7568,360400.0
2015-01-15 09:30:00,156.15,157.74,153.49,153.96,268500.0,115.4815,116.6574,113.5143,113.8619,268500.0
2015-01-15 10:00:00,153.87,154.7,153.49,154.61,153500.0,113.7954,114.4092,113.5143,114.3426,153500.0
2015-01-15 10:30:00,154.64,155.48,154.61,154.91,151300.0,114.3648,114.986,114.3426,114.5645,151300.0
2015-01-15 11:00:00,154.96,155.21,154.43,154.65,113600.0,114.6015,114.7864,114.2095,114.3722,113600.0
2015-01-15 11:30:00,154.62,154.95,154.09,154.12,79900.0,114.35,114.5941,113.9581,113.9803,79900.0
2015-01-15 12:00:00,154.13,154.54,153.35,153.55,143100.0,113.9876,114.2909,113.4108,113.5587,143100.0
2015-01-15 12:30:00,153.54,153.54,152.26,152.7,118300.0,113.5513,113.5513,112.6047,112.9301,118300.0
2015-01-15 13:00:00,152.69,153.14,152.15,152.21,149000.0,112.9227,113.2555,112.5233,112.5677,149000.0
2015-01-15 13:30:00,152.15,152.6,151.69,152.05,155500.0,112.5233,112.8561,112.1831,112.4494,155500.0
2015-01-15 14:00:00,152.01,152.84,151.85,152.82,120500.0,112.4198,113.0336,112.3015,113.0188,120500.0
2015-01-15 14:30:00,152.79,153.26,152.26,152.47,174000.0,112.9966,113.3442,112.6047,112.76,174000.0
2015-01-15 15:00:00,152.46,152.68,151.88,152.5,147700.0,112.7526,112.9153,112.3236,112.7822,147700.0
2015-01-15 15:30:00,152.48,152.78,151.53,151.92,427800.0,112.7674,112.9892,112.0648,112.3532,427800.0
2015-01-16 09:30:00,152.56,154.33,152.03,152.34,441900.0,112.8265,114.1356,112.4346,112.6638,441900.0
2015-01-16 10:00:00,152.29,154.07,152.29,153.66,138300.0,112.6269,113.9433,112.6269,113.6401,138300.0
2015-01-16 10:30:00,153.69,154.71,153.14,154.45,102800.0,113.6622,114.4166,113.2555,114.2243,102800.0
2015-01-16 11:00:00,154.45,155.3,154.18,154.65,159400.0,114.2243,114.8529,114.0246,114.3722,159400.0
2015-01-16 11:30:00,154.59,155.78,154.57,154.96,159800.0,114.3278,115.2079,114.3131,114.6015,159800.0
2015-01-16 12:00:00,155.03,155.8,154.88,155.7,153100.0,114.6532,115.2227,114.5423,115.1487,153100.0
2015-01-16 12:30:00,155.66,156.88,155.61,156.32,99000.0,115.1192,116.0214,115.0822,115.6073,99000.0
2015-01-16 13:00:00,156.34,156.91,156.16,156.65,149600.0,115.6221,116.0436,115.4889,115.8513,149600.0
2015-01-16 13:30:00,156.65,156.83,156.31,156.78,106900.0,115.8513,115.9844,115.5999,115.9475,106900.0
2015-01-16 14:00:00,156.71,156.87,156.17,156.3,69300.0,115.8957,116.014,115.4963,115.5925,69300.0
2015-01-16 14:30:00,156.35,156.59,156.14,156.52,74300.0,115.6295,115.807,115.4742,115.7552,74300.0
2015-01-16 15:00:00,156.45,156.84,156.3,156.69,91600.0,115.7034,115.9918,115.5925,115.8809,91600.0
2015-01-16 15:30:00,156.64,158.44,156.52,158.44,709200.0,115.8439,117.1751,115.7552,117.1751,709200.0
2015-01-20 09:30:00,159.21,159.73,155.91,156.16,338500.0,117.7446,118.1292,115.3041,115.4889,338500.0
2015-01-20 10:00:00,156.04,157.78,155.79,156.76,137900.0,115.4002,116.687,115.2153,115.9327,137900.0
2015-01-20 10:30:00,156.74,156.75,155.46,156.2,114100.0,115.9179,115.9253,114.9713,115.5185,114100.0
2015-01-20 11:00:00,156.17,156.79,155.91,156.76,96300.0,115.4963,115.9549,115.3041,115.9327,96300.0
2015-01-20 11:30:00,156.77,156.77,155.0,155.16,187600.0,115.9401,115.9401,114.6311,114.7494,187600.0
2015-01-20 12:00:00,155.18,155.43,154.65,155.18,193200.0,114.7642,114.9491,114.3722,114.7642,193200.0
2015-01-20 12:30:00,155.18,156.42,154.94,156.3,160900.0,114.7642,115.6812,114.5867,115.5925,160900.0
2015-01-20 13:00:00,156.29,157.73,156.2,157.56,144600.0,115.5851,116.65,115.5185,116.5243,144600.0
2015-01-20 13:30:00,157.54,157.68,157.06,157.33,75800.0,116.5095,116.6131,116.1545,116.3542,75800.0
2015-01-20 14:00:00,157.33,158.12,157.27,157.9,69100.0,116.3542,116.9385,116.3098,116.7758,69100.0
2015-01-20 14:30:00,157.93,158.89,157.93,158.73,120000.0,116.798,117.5079,116.798,117.3896,120000.0
2015-01-20 15:00:00,158.84,159.07,158.08,158.14,131200.0,117.471,117.641,116.9089,116.9533,131200.0
2015-01-20 15:30:00,158.14,158.21,157.32,157.6,502600.0,116.9533,117.005,116.3468,116.5539,502600.0
2015-01-21 09:30:00,156.4,158.26,155.38,156.71,256800.0,115.6664,117.042,114.9121,115.8957,256800.0
2015-01-21 10:00:00,156.81,157.98,156.56,157.36,196600.0,115.9697,116.8349,115.7848,116.3764,196600.0
2015-01-21 10:30:00,157.34,158.0,156.83,157.67,127500.0,116.3616,116.8497,115.9844,116.6057,127500.0
2015-01-21 11:00:00,157.68,158.02,157.38,158.0,138400.0,116.6131,116.8645,116.3912,116.8497,138400.0
2015-01-21 11:30:00,158.02,158.11,157.56,157.9,171200.0,116.8645,116.9311,116.5243,116.7758,171200.0
2015-01-21 12:00:00,157.85,158.27,157.71,157.9,114100.0,116.7388,117.0494,116.6353,116.7758,114100.0
2015-01-21 12:30:00,157.93,158.01,157.39,157.6,101900.0,116.798,116.8571,116.3986,116.5539,101900.0
2015-01-21 13:00:00,157.61,158.25,157.46,157.7,94600.0,116.5613,117.0346,116.4504,116.6279,94600.0
2015-01-21 13:30:00,157.64,157.83,157.2,157.2,104100.0,116.5835,116.724,116.2581,116.2581,104100.0
2015-01-21 14:00:00,157.18,157.69,156.71,157.32,134500.0,116.2433,116.6205,115.8957,116.3468,134500.0
2015-01-21 14:30:00,157.32,157.75,156.97,157.49,170600.0,116.3468,116.6648,116.088,116.4726,170600.0
2015-01-21 15:00:00,157.49,157.63,156.9,156.98,148200.0,116.4726,116.5761,116.0362,116.0954,148200.0
2015-01-21 15:30:00,157.0,157.4,156.85,157.38,331200.0,116.1102,116.406,115.9992,116.3912,331200.0
2015-01-22 09:30:00,158.11,159.0,154.11,155.03,289800.0,116.9311,117.5893,113.9729,114.6532,289800.0
2015-01-22 10:00:00,155.06,158.12,154.97,157.49,397100.0,114.6754,116.9385,114.6089,116.4726,397100.0
2015-01-22 10:30:00,157.53,158.14,157.44,158.06,294100.0,116.5021,116.9533,116.4356,116.8941,294100.0
2015-01-22 11:00:00,158.06,158.95,157.77,158.7,239700.0,116.8941,117.5523,116.6796,117.3674,239700.0
2015-01-22 11:30:00,158.68,158.73,157.4,157.7,118500.0,117.3526,117.3896,116.406,116.6279,118500.0
2015-01-22 12:00:00,157.78,158.23,157.3,158.22,67900.0,116.687,117.0198,116.332,117.0124,67900.0
2015-01-22 12:30:00,158.12,158.12,157.43,157.67,45600.0,116.9385,116.9385,116.4282,116.6057,45600.0
2015-01-22 13:00:00,157.7,158.06,157.35,157.59,53600.0,116.6279,116.8941,116.369,116.5465,53600.0
2015-01-22 13:30:00,157.59,158.12,157.53,157.65,80900.0,116.5465,116.9385,116.5021,116.5909,80900.0
2015-01-22 14:00:00,157.68,158.19,157.52,158.01,120900.0,116.6131,116.9902,116.4947,116.8571,120900.0
2015-01-22 14:30:00,157.97,158.79,157.96,158.75,202500.0,116.8275,117.434,116.8201,117.4044,202500.0
2015-01-22 15:00:00,158.78,159.69,158.65,159.66,324000.0,117.4266,118.0996,117.3304,118.0774,324000.0
2015-01-22 15:30:00,159.65,159.78,159.01,159.54,547400.0,118.07,118.1661,117.5967,117.9886,547400.0
2015-01-23 09:30:00,159.56,160.31,158.56,158.83,204900.0,118.0034,118.5581,117.2639,117.4636,204900.0
2015-01-23 10:00:00,158.94,159.42,158.69,159.01,144100.0,117.5449,117.8999,117.36,117.5967,144100.0
2015-01-23 10:30:00,159.08,159.46,158.41,159.0,132900.0,117.6484,117.9295,117.1529,117.5893,132900.0
2015-01-23 11:00:00,158.95,159.58,158.58,159.45,77200.0,117.5523,118.0182,117.2787,117.9221,77200.0
2015-01-23 11:30:00,159.41,159.46,158.69,158.78,54800.0,117.8925,117.9295,117.36,117.4266,54800.0
2015-01-23 12:00:00,158.87,159.18,158.25,158.34,133700.0,117.4931,117.7224,117.0346,117.1012,133700.0
2015-01-23 12:30:00,158.35,159.42,158.31,159.23,68700.0,117.1086,117.8999,117.079,117.7594,68700.0
2015-01-23 13:00:00,159.18,159.43,158.71,158.99,78300.0,117.7224,117.9073,117.3748,117.5819,78300.0
2015-01-23 13:30:00,159.0,159.45,158.8,159.44,82000.0,117.5893,117.9221,117.4414,117.9147,82000.0
2015-01-23 14:00:00,159.4,159.63,158.97,159.14,103400.0,117.8851,118.0552,117.5671,117.6928,103400.0
2015-01-23 14:30:00,159.22,159.57,158.81,159.31,95400.0,117.752,118.0108,117.4488,117.8185,95400.0
2015-01-23 15:00:00,159.33,159.64,158.97,159.45,118200.0,117.8333,118.0626,117.5671,117.9221,118200.0
2015-01-23 15:30:00,159.47,159.94,159.25,159.83,336800.0,117.9369,118.2845,117.7742,118.2031,336800.0
2015-01-26 09:30:00,159.62,159.9,157.67,158.37,295600.0,118.0478,118.2549,116.6057,117.1234,295600.0
2015-01-26 10:00:00,158.52,159.48,158.43,159.25,103500.0,117.2343,117.9443,117.1677,117.7742,103500.0
2015-01-26 10:30:00,159.25,161.35,159.15,161.18,214300.0,117.7742,119.3272,117.7002,119.2015,214300.0
2015-01-26 11:00:00,161.13,161.48,160.67,160.88,270200.0,119.1645,119.4234,118.8243,118.9796,270200.0
2015-01-26 11:30:00,160.89,161.13,160.38,160.75,106000.0,118.987,119.1645,118.6099,118.8835,106000.0
2015-01-26 12:00:00,160.84,161.39,160.13,160.45,178300.0,118.9501,119.3568,118.425,118.6616,178300.0
2015-01-26 12:30:00,160.53,160.66,159.86,159.95,71900.0,118.7208,118.8169,118.2253,118.2919,71900.0
2015-01-26 13:00:00,159.99,160.37,159.92,160.04,55100.0,118.3214,118.6025,118.2697,118.3584,55100.0
2015-01-26 13:30:00,160.12,160.43,159.67,160.17,101200.0,118.4176,118.6468,118.0848,118.4546,101200.0
2015-01-26 14:00:00,160.23,160.54,160.0,160.09,90200.0,118.4989,118.7282,118.3288,118.3954,90200.0
2015-01-26 14:30:00,160.11,160.28,159.85,159.92,93600.0,118.4102,118.5359,118.2179,118.2697,93600.0
2015-01-26 15:00:00,159.94,159.97,159.18,159.23,161300.0,118.2845,118.3066,117.7224,117.7594,161300.0
2015-01-26 15:30:00,159.23,159.81,159.03,159.74,548900.0,117.7594,118.1883,117.6115,118.1366,548900.0
2015-01-27 09:30:00,158.53,159.69,158.27,159.21,203500.0,117.2417,118.0996,117.0494,117.7446,203500.0
2015-01-27 10:00:00,159.1,160.18,158.74,159.95,171600.0,117.6632,118.462,117.397,118.2919,171600.0
2015-01-27 10:30:00,159.92,159.92,158.28,158.76,144300.0,118.2697,118.2697,117.0568,117.4118,144300.0
2015-01-27 11:00:00,158.72,159.35,158.33,158.82,144000.0,117.3822,117.8481,117.0938,117.4562,144000.0
2015-01-27 11:30:00,158.79,159.19,158.47,159.01,125700.0,117.434,117.7298,117.1973,117.5967,125700.0
2015-01-27 12:00:00,158.93,160.09,158.92,159.41,153300.0,117.5375,118.3954,117.5301,117.8925,153300.0
2015-01-27 12:30:00,159.39,159.89,159.22,159.59,92900.0,117.8777,118.2475,117.752,118.0256,92900.0
2015-01-27 13:00:00,159.61,160.0,159.29,159.86,85300.0,118.0404,118.3288,117.8038,118.2253,85300.0
2015-01-27 13:30:00,159.9,160.1,159.5,159.67,76200.0,118.2549,118.4028,117.9591,118.0848,76200.0
2015-01-27 14:00:00,159.68,160.74,159.66,160.57,115600.0,118.0922,118.8761,118.0774,118.7504,115600.0
2015-01-27 14:30:00,160.58,160.6,159.72,159.91,136500.0,118.7578,118.7726,118.1218,118.2623,136500.0
2015-01-27 15:00:00,159.91,160.0,159.02,159.02,144700.0,118.2623,118.3288,117.6041,117.6041,144700.0
2015-01-27 15:30:00,159.08,159.21,158.37,158.92,511500.0,117.6484,117.7446,117.1234,117.5301,511500.0
2015-01-28 09:30:00,158.32,160.91,157.08,159.11,811300.0,117.0864,119.0018,116.1693,117.6706,811300.0
2015-01-28 10:00:00,159.11,159.24,156.25,156.25,420500.0,117.6706,117.7668,115.5555,115.5555,420500.0
2015-01-28 10:30:00,156.36,156.53,155.17,155.92,386200.0,115.6369,115.7626,114.7568,115.3114,386200.0
2015-01-28 11:00:00,155.89,157.32,155.89,156.7,268800.0,115.2893,116.3468,115.2893,115.8883,268800.0
2015-01-28 11:30:00,156.77,157.28,156.19,156.42,194400.0,115.9401,116.3172,115.5111,115.6812,194400.0
2015-01-28 12:00:00,156.48,157.64,156.48,156.97,119200.0,115.7256,116.5835,115.7256,116.088,119200.0
2015-01-28 12:30:00,157.04,157.44,156.82,156.98,76500.0,116.1398,116.4356,115.977,116.0954,76500.0
2015-01-28 13:00:00,156.96,157.08,156.29,156.55,120400.0,116.0806,116.1693,115.5851,115.7774,120400.0
2015-01-28 13:30:00,156.48,157.43,156.47,156.58,135600.0,115.7256,116.4282,115.7182,115.7996,135600.0
2015-01-28 14:00:00,156.6,157.62,156.07,156.38,237300.0,115.8143,116.5687,115.4224,115.6516,237300.0
2015-01-28 14:30:00,156.34,157.12,156.0,156.53,150300.0,115.6221,116.1989,115.3706,115.7626,150300.0
2015-01-28 15:00:00,156.55,157.1,155.8,156.17,198000.0,115.7774,116.1841,115.2227,115.4963,198000.0
2015-01-28 15:30:00,156.16,156.2,154.51,154.63,647300.0,115.4889,115.5185,114.2687,114.3574,647300.0
2015-01-29 09:30:00,154.89,156.48,154.72,156.29,401800.0,114.5497,115.7256,114.424,115.5851,401800.0
2015-01-29 10:00:00,156.3,156.67,154.91,155.57,358000.0,115.5925,115.8661,114.5645,115.0526,358000.0
2015-01-29 10:30:00,155.64,155.68,154.01,154.39,308700.0,115.1044,115.134,113.8989,114.1799,308700.0
2015-01-29 11:00:00,154.44,154.89,153.76,154.4,293400.0,114.2169,114.5497,113.714,114.1873,293400.0
2015-01-29 11:30:00,154.43,154.67,153.94,154.2,162200.0,114.2095,114.387,113.8471,114.0394,162200.0
2015-01-29 12:00:00,154.24,154.71,153.81,154.25,152700.0,114.069,114.4166,113.751,114.0764,152700.0
2015-01-29 12:30:00,154.21,154.65,154.12,154.57,122500.0,114.0468,114.3722,113.9803,114.3131,122500.0
2015-01-29 13:00:00,154.55,154.79,154.13,154.6,180500.0,114.2983,114.4758,113.9876,114.3352,180500.0
2015-01-29 13:30:00,154.56,155.36,154.44,154.91,141200.0,114.3057,114.8973,114.2169,114.5645,141200.0
2015-01-29 14:00:00,154.91,155.65,154.78,155.62,121400.0,114.5645,115.1118,114.4684,115.0896,121400.0
2015-01-29 14:30:00,155.66,155.8,154.92,155.14,113100.0,115.1192,115.2227,114.5719,114.7346,113100.0
2015-01-29 15:00:00,155.12,156.32,155.09,156.09,175500.0,114.7198,115.6073,114.6976,115.4372,175500.0
2015-01-29 15:30:00,156.11,156.84,155.93,156.35,334200.0,115.452,115.9918,115.3188,115.6295,334200.0
2015-01-30 09:30:00,155.55,156.87,154.0,154.01,293500.0,115.0378,116.014,113.8915,113.8989,293500.0
2015-01-30 10:00:00,154.01,154.44,152.94,153.41,424700.0,113.8989,114.2169,113.1076,113.4552,424700.0
2015-01-30 10:30:00,153.3,153.43,151.65,152.38,577600.0,113.3738,113.47,112.1535,112.6934,577600.0
2015-01-30 11:00:00,152.44,152.55,151.53,152.08,388500.0,112.7378,112.8191,112.0648,112.4716,388500.0
2015-01-30 11:30:00,152.06,152.4,151.55,152.4,276500.0,112.4568,112.7082,112.0796,112.7082,276500.0
2015-01-30 12:00:00,152.36,154.32,152.36,154.31,226200.0,112.6786,114.1282,112.6786,114.1208,226200.0
2015-01-30 12:30:00,154.26,154.29,153.58,153.67,128500.0,114.0838,114.106,113.5809,113.6475,128500.0
2015-01-30 13:00:00,153.67,154.13,153.19,154.01,128200.0,113.6475,113.9876,113.2925,113.8989,128200.0
2015-01-30 13:30:00,154.0,154.14,153.62,153.83,164100.0,113.8915,113.995,113.6105,113.7658,164100.0
2015-01-30 14:00:00,153.83,154.55,153.45,154.45,178200.0,113.7658,114.2983,113.4847,114.2243,178200.0
2015-01-30 14:30:00,154.5,154.65,152.98,153.2,159700.0,114.2613,114.3722,113.1372,113.2999,159700.0
2015-01-30 15:00:00,153.23,153.4,152.03,153.15,277000.0,113.322,113.4478,112.4346,113.2629,277000.0
2015-01-30 15:30:00,153.08,153.49,152.05,152.36,561300.0,113.2111,113.5143,112.4494,112.6786,561300.0
2015-02-02 09:30:00,153.44,153.97,151.02,151.02,267400.0,113.4774,113.8693,111.6876,111.6876,267400.0
2015-02-02 10:00:00,151.02,151.05,149.4,150.35,327500.0,111.6876,111.7098,110.4895,111.1921,327500.0
2015-02-02 10:30:00,150.28,150.76,149.87,150.26,201400.0,111.1404,111.4953,110.8371,111.1256,201400.0
2015-02-02 11:00:00,150.24,151.59,150.1,151.35,277100.0,111.1108,112.1092,111.0072,111.9317,277100.0
2015-02-02 11:30:00,151.36,152.45,151.34,151.96,179500.0,111.9391,112.7452,111.9243,112.3828,179500.0
2015-02-02 12:00:00,151.98,152.09,151.0,151.4,95600.0,112.3976,112.479,111.6728,111.9687,95600.0
2015-02-02 12:30:00,151.4,151.85,150.51,150.52,145900.0,111.9687,112.3015,111.3105,111.3179,145900.0
2015-02-02 13:00:00,150.53,150.82,150.11,150.63,97700.0,111.3252,111.5397,111.0146,111.3992,97700.0
2015-02-02 13:30:00,150.64,150.87,149.76,150.15,164100.0,111.4066,111.5767,110.7558,111.0442,164100.0
2015-02-02 14:00:00,150.15,150.78,150.11,150.72,160200.0,111.0442,111.5101,111.0146,111.4658,160200.0
2015-02-02 14:30:00,150.68,151.19,150.5,150.88,202500.0,111.4362,111.8134,111.3031,111.5841,202500.0
2015-02-02 15:00:00,150.89,151.6,150.71,151.19,162200.0,111.5915,112.1166,111.4584,111.8134,162200.0
2015-02-02 15:30:00,151.18,152.63,151.06,152.51,453200.0,111.806,112.8783,111.7172,112.7896,453200.0
2015-02-03 09:30:00,153.65,153.76,152.4,152.6,428500.0,113.6327,113.714,112.7082,112.8561,428500.0
2015-02-03 10:00:00,152.59,152.64,151.02,151.43,273900.0,112.8487,112.8857,111.6876,111.9908,273900.0
2015-02-03 10:30:00,151.46,151.48,149.57,149.99,455000.0,112.013,112.0278,110.6153,110.9259,455000.0
2015-02-03 11:00:00,149.99,150.14,149.06,149.18,345600.0,110.9259,111.0368,110.2381,110.3268,345600.0
2015-02-03 11:30:00,149.2,149.98,148.87,149.13,203500.0,110.3416,110.9185,110.0976,110.2899,203500.0
2015-02-03 12:00:00,149.16,149.63,149.0,149.07,196000.0,110.3121,110.6596,110.1937,110.2455,196000.0
2015-02-03 12:30:00,149.09,149.39,148.9,149.24,168300.0,110.2603,110.4822,110.1198,110.3712,168300.0
2015-02-03 13:00:00,149.26,149.93,149.07,149.91,163700.0,110.386,110.8815,110.2455,110.8667,163700.0
2015-02-03 13:30:00,149.95,151.08,149.91,150.85,261200.0,110.8963,111.732,110.8667,111.5619,261200.0
2015-02-03 14:00:00,150.86,151.24,150.64,150.74,137400.0,111.5693,111.8503,111.4066,111.4806,137400.0
2015-02-03 14:30:00,150.74,151.34,150.54,151.33,119300.0,111.4806,111.9243,111.3326,111.9169,119300.0
2015-02-03 15:00:00,151.36,151.52,151.12,151.29,172400.0,111.9391,112.0574,111.7616,111.8873,172400.0
2015-02-03 15:30:00,151.31,152.36,151.26,152.27,514900.0,111.9021,112.6786,111.8651,112.6121,514900.0
2015-02-04 09:30:00,149.9,150.87,147.42,148.21,860300.0,110.8593,111.5767,109.0252,109.6095,860300.0
2015-02-04 10:00:00,148.25,148.56,147.89,148.15,708300.0,109.6391,109.8683,109.3728,109.5651,708300.0
2015-02-04 10:30:00,148.16,149.77,147.46,149.28,678300.0,109.5725,110.7632,109.0548,110.4008,678300.0
2015-02-04 11:00:00,149.2,151.87,149.2,151.81,564600.0,110.3416,112.3163,110.3416,112.2719,564600.0
2015-02-04 11:30:00,151.83,152.86,151.78,152.46,300200.0,112.2867,113.0484,112.2497,112.7526,300200.0
2015-02-04 12:00:00,152.46,153.15,152.08,152.08,210100.0,112.7526,113.2629,112.4716,112.4716,210100.0
2015-02-04 12:30:00,152.04,152.53,151.66,152.47,202700.0,112.442,112.8044,112.1609,112.76,202700.0
2015-02-04 13:00:00,152.47,152.68,151.94,152.57,245900.0,112.76,112.9153,112.368,112.8339,245900.0
2015-02-04 13:30:00,152.57,152.63,151.9,152.32,170400.0,112.8339,112.8783,112.3384,112.6491,170400.0
2015-02-04 14:00:00,152.34,152.74,151.97,152.1,117800.0,112.6638,112.9597,112.3902,112.4863,117800.0
2015-02-04 14:30:00,152.1,152.66,151.92,152.3,110600.0,112.4863,112.9005,112.3532,112.6343,110600.0
2015-02-04 15:00:00,152.28,152.66,151.98,152.57,151700.0,112.6195,112.9005,112.3976,112.8339,151700.0
2015-02-04 15:30:00,152.63,152.74,150.85,151.42,495200.0,112.8783,112.9597,111.5619,111.9835,495200.0
2015-02-05 09:30:00,152.29,153.9,151.72,153.31,373600.0,112.6269,113.8175,112.2053,113.3812,373600.0
2015-02-05 10:00:00,153.36,153.58,151.97,152.26,293800.0,113.4182,113.5809,112.3902,112.6047,293800.0
2015-02-05 10:30:00,152.25,152.6,151.56,152.17,235300.0,112.5973,112.8561,112.087,112.5381,235300.0
2015-02-05 11:00:00,152.18,152.18,151.02,151.87,226500.0,112.5455,112.5455,111.6876,112.3163,226500.0
2015-02-05 11:30:00,151.87,152.16,151.32,151.38,132000.0,112.3163,112.5307,111.9095,111.9539,132000.0
2015-02-05 12:00:00,151.4,151.65,151.02,151.35,115200.0,111.9687,112.1535,111.6876,111.9317,115200.0
2015-02-05 12:30:00,151.36,152.0,151.34,151.69,94400.0,111.9391,112.4124,111.9243,112.1831,94400.0
2015-02-05 13:00:00,151.69,151.98,151.28,151.3,124600.0,112.1831,112.3976,111.8799,111.8947,124600.0
2015-02-05 13:30:00,151.28,151.62,151.07,151.09,361500.0,111.8799,112.1314,111.7246,111.7394,361500.0
2015-02-05 14:00:00,151.1,152.32,151.02,152.02,182500.0,111.7468,112.6491,111.6876,112.4272,182500.0
2015-02-05 14:30:00,152.1,152.83,152.02,152.62,110100.0,112.4863,113.0262,112.4272,112.8709,110100.0
2015-02-05 15:00:00,152.69,153.28,152.62,153.25,151500.0,112.9227,113.359,112.8709,113.3368,151500.0
2015-02-05 15:30:00,153.26,153.57,153.07,153.24,466000.0,113.3442,113.5735,113.2037,113.3294,466000.0
2015-02-06 09:30:00,154.26,154.51,151.55,152.59,437100.0,114.0838,114.2687,112.0796,112.8487,437100.0
2015-02-06 10:00:00,152.75,153.64,152.12,153.35,210900.0,112.9671,113.6253,112.5011,113.4108,210900.0
2015-02-06 10:30:00,153.33,154.76,153.27,153.78,198400.0,113.396,114.4536,113.3516,113.7288,198400.0
2015-02-06 11:00:00,153.78,154.18,153.4,154.03,143500.0,113.7288,114.0246,113.4478,113.9137,143500.0
2015-02-06 11:30:00,154.01,154.03,153.35,153.38,116500.0,113.8989,113.9137,113.4108,113.433,116500.0
2015-02-06 12:00:00,153.4,153.69,153.2,153.35,99000.0,113.4478,113.6622,113.2999,113.4108,99000.0
2015-02-06 12:30:00,153.36,153.7,152.43,153.66,129100.0,113.4182,113.6696,112.7304,113.6401,129100.0
2015-02-06 13:00:00,153.63,153.71,152.6,153.12,83500.0,113.6179,113.677,112.8561,113.2407,83500.0
2015-02-06 13:30:00,153.12,153.23,152.46,153.23,103400.0,113.2407,113.322,112.7526,113.322,103400.0
2015-02-06 14:00:00,153.23,153.57,152.81,153.24,129800.0,113.322,113.5735,113.0114,113.3294,129800.0
2015-02-06 14:30:00,153.26,153.37,152.36,152.36,154600.0,113.3442,113.4256,112.6786,112.6786,154600.0
2015-02-06 15:00:00,152.39,152.5,151.01,151.03,271200.0,112.7008,112.7822,111.6802,111.695,271200.0
2015-02-06 15:30:00,151.01,151.56,150.6,151.39,436700.0,111.6802,112.087,111.377,111.9613,436700.0
2015-02-09 09:30:00,150.15,151.59,149.2,151.24,349600.0,111.0442,112.1092,110.3416,111.8503,349600.0
2015-02-09 10:00:00,151.25,151.83,150.4,150.46,272500.0,111.8577,112.2867,111.2291,111.2735,272500.0
2015-02-09 10:30:00,150.51,150.57,149.74,149.77,233900.0,111.3105,111.3548,110.741,110.7632,233900.0
2015-02-09 11:00:00,149.8,150.42,149.73,150.23,210400.0,110.7854,111.2439,110.7336,111.1034,210400.0
2015-02-09 11:30:00,150.19,150.53,150.09,150.33,150600.0,111.0738,111.3252,110.9998,111.1773,150600.0
2015-02-09 12:00:00,150.32,151.45,150.18,151.43,125700.0,111.1699,112.0056,111.0664,111.9908,125700.0
2015-02-09 12:30:00,151.44,151.51,151.04,151.46,94700.0,111.9982,112.05,111.7024,112.013,94700.0
2015-02-09 13:00:00,151.44,151.67,150.71,150.77,101500.0,111.9982,112.1683,111.4584,111.5027,101500.0
2015-02-09 13:30:00,150.74,150.85,150.5,150.65,120800.0,111.4806,111.5619,111.3031,111.414,120800.0
2015-02-09 14:00:00,150.66,150.73,150.17,150.45,154900.0,111.4214,111.4732,111.059,111.2661,154900.0
2015-02-09 14:30:00,150.46,150.5,149.85,149.89,157500.0,111.2735,111.3031,110.8223,110.8519,157500.0
2015-02-09 15:00:00,149.88,150.04,149.69,149.93,192200.0,110.8445,110.9629,110.704,110.8815,192200.0
2015-02-09 15:30:00,149.97,150.49,149.64,149.91,397700.0,110.9111,111.2957,110.667,110.8667,397700.0
2015-02-10 09:30:00,150.11,150.85,149.05,149.81,290200.0,111.5895,112.1396,110.8015,111.3664,290200.0
2015-02-10 10:00:00,149.81,150.44,149.56,149.99,175300.0,111.3664,111.8348,111.1806,111.5003,175300.0
2015-02-10 10:30:00,149.99,151.08,149.65,151.08,172200.0,111.5003,112.3105,111.2475,112.3105,172200.0
2015-02-10 11:00:00,151.06,151.19,150.6,150.83,251600.0,112.2957,112.3923,111.9537,112.1247,251600.0
2015-02-10 11:30:00,150.85,150.98,150.2,150.32,176300.0,112.1396,112.2362,111.6564,111.7456,176300.0
2015-02-10 12:00:00,150.33,150.35,149.61,150.21,220700.0,111.753,111.7679,111.2178,111.6638,220700.0
2015-02-10 12:30:00,150.22,151.13,150.17,151.11,116900.0,111.6712,112.3477,111.6341,112.3328,116900.0
2015-02-10 13:00:00,151.09,151.48,150.76,150.95,115600.0,112.318,112.6079,112.0727,112.2139,115600.0
2015-02-10 13:30:00,150.97,151.21,150.65,151.06,79300.0,112.2288,112.4072,111.9909,112.2957,79300.0
2015-02-10 14:00:00,151.05,151.46,150.9,151.41,99800.0,112.2882,112.593,112.1767,112.5559,99800.0
2015-02-10 14:30:00,151.38,152.0,151.27,151.9,193800.0,112.5336,112.9945,112.4518,112.9201,193800.0
2015-02-10 15:00:00,151.9,152.29,151.71,152.27,225100.0,112.9201,113.21,112.7789,113.1952,225100.0
2015-02-10 15:30:00,152.26,152.63,152.18,152.51,685300.0,113.1877,113.4628,113.1283,113.3736,685300.0
2015-02-11 09:30:00,153.3,154.15,152.26,153.97,326300.0,113.9609,114.5927,113.1877,114.4589,326300.0
2015-02-11 10:00:00,153.99,154.39,153.01,154.34,183200.0,114.4738,114.7711,113.7453,114.734,183200.0
2015-02-11 10:30:00,154.36,155.12,154.18,155.1,365600.0,114.7488,115.3138,114.615,115.299,365600.0
2015-02-11 11:00:00,155.08,155.24,153.98,154.09,407900.0,115.2841,115.403,114.4664,114.5481,407900.0
2015-02-11 11:30:00,154.06,154.39,153.7,153.74,202200.0,114.5258,114.7711,114.2582,114.2879,202200.0
2015-02-11 12:00:00,153.77,153.98,153.31,153.63,174400.0,114.3103,114.4664,113.9683,114.2062,174400.0
2015-02-11 12:30:00,153.66,153.88,152.98,153.05,152500.0,114.2285,114.392,113.723,113.775,152500.0
2015-02-11 13:00:00,153.04,153.14,152.35,152.84,279000.0,113.7676,113.8419,113.2546,113.6189,279000.0
2015-02-11 13:30:00,152.86,153.01,152.44,152.89,317400.0,113.6338,113.7453,113.3215,113.6561,317400.0
2015-02-11 14:00:00,152.9,153.3,152.39,152.52,147200.0,113.6635,113.9609,113.2844,113.381,147200.0
2015-02-11 14:30:00,152.44,153.02,152.44,152.79,108000.0,113.3215,113.7527,113.3215,113.5817,108000.0
2015-02-11 15:00:00,152.81,153.22,152.49,152.87,197500.0,113.5966,113.9014,113.3587,113.6412,197500.0
2015-02-11 15:30:00,152.88,153.14,152.62,153.11,517100.0,113.6486,113.8419,113.4554,113.8196,517100.0
2015-02-12 09:30:00,154.83,154.83,152.82,153.01,251400.0,115.0982,115.0982,113.604,113.7453,251400.0
2015-02-12 10:00:00,153.0,153.04,151.12,151.3,320300.0,113.7378,113.7676,112.3403,112.4741,320300.0
2015-02-12 10:30:00,151.28,152.89,151.28,152.24,217000.0,112.4592,113.6561,112.4592,113.1729,217000.0
2015-02-12 11:00:00,152.25,152.63,151.7,151.8,262600.0,113.1803,113.4628,112.7714,112.8458,262600.0
2015-02-12 11:30:00,151.74,152.83,151.34,152.43,196900.0,112.8012,113.6115,112.5038,113.3141,196900.0
2015-02-12 12:00:00,152.43,152.53,151.97,152.46,78300.0,113.3141,113.3885,112.9722,113.3364,78300.0
2015-02-12 12:30:00,152.47,152.79,152.14,152.33,118300.0,113.3439,113.5817,113.0985,113.2398,118300.0
2015-02-12 13:00:00,152.29,152.7,152.1,152.63,106600.0,113.21,113.5148,113.0688,113.4628,106600.0
2015-02-12 13:30:00,152.65,153.26,152.65,152.83,97200.0,113.4777,113.9311,113.4777,113.6115,97200.0
2015-02-12 14:00:00,152.83,153.04,152.65,152.77,79800.0,113.6115,113.7676,113.4777,113.5669,79800.0
2015-02-12 14:30:00,152.77,153.0,152.5,152.57,108800.0,113.5669,113.7378,113.3662,113.4182,108800.0
2015-02-12 15:00:00,152.58,153.31,152.56,153.28,161200.0,113.4256,113.9683,113.4108,113.946,161200.0
2015-02-12 15:30:00,153.25,153.3,152.82,153.25,353400.0,113.9237,113.9609,113.604,113.9237,353400.0
2015-02-13 09:30:00,153.53,153.81,151.03,151.04,384200.0,114.1318,114.34,112.2734,112.2808,384200.0
2015-02-13 10:00:00,151.11,151.5,150.65,151.05,293600.0,112.3328,112.6228,111.9909,112.2882,293600.0
2015-02-13 10:30:00,151.06,151.2,150.21,150.83,353000.0,112.2957,112.3998,111.6638,112.1247,353000.0
2015-02-13 11:00:00,150.8,152.16,150.8,151.89,220600.0,112.1024,113.1134,112.1024,112.9127,220600.0
2015-02-13 11:30:00,151.94,153.46,151.94,153.06,353200.0,112.9499,114.0798,112.9499,113.7824,353200.0
2015-02-13 12:00:00,153.11,153.17,152.5,153.15,104600.0,113.8196,113.8642,113.3662,113.8494,104600.0
2015-02-13 12:30:00,153.15,153.22,152.33,152.54,120100.0,113.8494,113.9014,113.2398,113.3959,120100.0
2015-02-13 13:00:00,152.58,152.82,152.33,152.78,92300.0,113.4256,113.604,113.2398,113.5743,92300.0
2015-02-13 13:30:00,152.82,153.21,152.42,153.07,86800.0,113.604,113.894,113.3067,113.7899,86800.0
2015-02-13 14:00:00,153.02,153.19,152.41,152.56,109800.0,113.7527,113.8791,113.2992,113.4108,109800.0
2015-02-13 14:30:00,152.58,153.18,152.51,153.11,202100.0,113.4256,113.8717,113.3736,113.8196,202100.0
2015-02-13 15:00:00,153.12,153.31,152.86,153.07,152200.0,113.8271,113.9683,113.6338,113.7899,152200.0
2015-02-13 15:30:00,153.05,153.55,152.92,153.48,408100.0,113.775,114.1467,113.6784,114.0947,408100.0
2015-02-17 09:30:00,153.47,154.81,153.0,154.29,445900.0,114.0872,115.0834,113.7378,114.6968,445900.0
2015-02-17 10:00:00,154.27,154.85,153.78,154.78,247400.0,114.6819,115.1131,114.3177,115.0611,247400.0
2015-02-17 10:30:00,154.79,154.84,153.81,153.81,269900.0,115.0685,115.1057,114.34,114.34,269900.0
2015-02-17 11:00:00,153.85,154.63,153.84,154.13,163600.0,114.3697,114.9496,114.3623,114.5779,163600.0
2015-02-17 11:30:00,154.13,154.34,153.67,154.18,215500.0,114.5779,114.734,114.2359,114.615,215500.0
2015-02-17 12:00:00,154.15,154.45,153.86,154.07,140900.0,114.5927,114.8158,114.3772,114.5333,140900.0
2015-02-17 12:30:00,154.09,154.12,153.83,153.96,145500.0,114.5481,114.5704,114.3549,114.4515,145500.0
2015-02-17 13:00:00,153.95,154.32,153.82,154.25,177900.0,114.4441,114.7191,114.3474,114.6671,177900.0
2015-02-17 13:30:00,154.26,154.5,153.95,154.25,159700.0,114.6745,114.8529,114.4441,114.6671,159700.0
2015-02-17 14:00:00,154.25,154.27,154.03,154.19,90400.0,114.6671,114.6819,114.5035,114.6225,90400.0
2015-02-17 14:30:00,154.17,154.27,153.87,154.05,267500.0,114.6076,114.6819,114.3846,114.5184,267500.0
2015-02-17 15:00:00,154.03,154.04,153.55,153.66,141200.0,114.5035,114.511,114.1467,114.2285,141200.0
2015-02-17 15:30:00,153.66,154.25,153.39,154.24,508000.0,114.2285,114.6671,114.0278,114.6596,508000.0
2015-02-18 09:30:00,154.22,156.23,154.01,154.87,403700.0,114.6448,116.139,114.4887,115.128,403700.0
2015-02-18 10:00:00,154.88,154.88,153.64,154.03,248500.0,115.1354,115.1354,114.2136,114.5035,248500.0
2015-02-18 10:30:00,154.04,155.02,154.04,154.91,186700.0,114.511,115.2395,114.511,115.1577,186700.0
2015-02-18 11:00:00,154.93,155.14,154.37,154.76,130700.0,115.1726,115.3287,114.7563,115.0462,130700.0
2015-02-18 11:30:00,154.81,155.07,154.41,154.41,136400.0,115.0834,115.2767,114.786,114.786,136400.0
2015-02-18 12:00:00,154.4,154.89,154.34,154.57,98300.0,114.7786,115.1428,114.734,114.905,98300.0
2015-02-18 12:30:00,154.62,154.83,154.36,154.68,80600.0,114.9421,115.0982,114.7488,114.9867,80600.0
2015-02-18 13:00:00,154.68,154.87,154.29,154.87,106000.0,114.9867,115.128,114.6968,115.128,106000.0
2015-02-18 13:30:00,154.89,154.94,154.34,154.53,120000.0,115.1428,115.18,114.734,114.8752,120000.0
2015-02-18 14:00:00,154.64,155.28,154.52,154.9,279200.0,114.957,115.4328,114.8678,115.1503,279200.0
2015-02-18 14:30:00,155.0,155.35,154.75,155.22,252800.0,115.2246,115.4848,115.0388,115.3882,252800.0
2015-02-18 15:00:00,155.2,155.38,155.0,155.29,238500.0,115.3733,115.5071,115.2246,115.4402,238500.0
2015-02-18 15:30:00,155.28,155.81,155.05,155.78,425300.0,115.4328,115.8268,115.2618,115.8045,425300.0
2015-02-19 09:30:00,155.98,156.1,155.04,155.63,359400.0,115.9531,116.0423,115.2543,115.6929,359400.0
2015-02-19 10:00:00,155.63,156.14,155.44,156.0,248100.0,115.6929,116.0721,115.5517,115.968,248100.0
2015-02-19 10:30:00,156.02,156.42,155.73,156.13,206200.0,115.9829,116.2802,115.7673,116.0646,206200.0
2015-02-19 11:00:00,156.11,156.28,155.77,155.97,383700.0,116.0498,116.1761,115.797,115.9457,383700.0
2015-02-19 11:30:00,156.02,156.09,155.21,155.56,166000.0,115.9829,116.0349,115.3807,115.6409,166000.0
2015-02-19 12:00:00,155.56,155.79,155.21,155.59,158800.0,115.6409,115.8119,115.3807,115.6632,158800.0
2015-02-19 12:30:00,155.56,155.63,155.1,155.17,93000.0,115.6409,115.6929,115.299,115.351,93000.0
2015-02-19 13:00:00,155.19,155.65,155.09,155.5,186000.0,115.3659,115.7078,115.2915,115.5963,186000.0
2015-02-19 13:30:00,155.54,155.86,155.37,155.86,145600.0,115.626,115.8639,115.4997,115.8639,145600.0
2015-02-19 14:00:00,155.85,156.08,155.65,155.72,282700.0,115.8565,116.0275,115.7078,115.7599,282700.0
2015-02-19 14:30:00,155.76,156.17,155.7,155.79,306200.0,115.7896,116.0944,115.745,115.8119,306200.0
2015-02-19 15:00:00,155.78,156.11,155.71,155.98,105600.0,115.8045,116.0498,115.7524,115.9531,105600.0
2015-02-19 15:30:00,156.0,156.2,155.64,156.12,323800.0,115.968,116.1167,115.7004,116.0572,323800.0
2015-02-20 09:30:00,156.31,157.08,155.06,156.86,529400.0,116.1984,116.7709,115.2692,116.6073,529400.0
2015-02-20 10:00:00,156.83,157.02,156.22,156.36,193300.0,116.585,116.7262,116.1315,116.2356,193300.0
2015-02-20 10:30:00,156.34,157.0,156.14,156.87,432100.0,116.2207,116.7114,116.0721,116.6147,432100.0
2015-02-20 11:00:00,156.87,157.16,156.15,156.15,345400.0,116.6147,116.8303,116.0795,116.0795,345400.0
2015-02-20 11:30:00,156.18,156.83,155.94,156.18,186300.0,116.1018,116.585,115.9234,116.1018,186300.0
2015-02-20 12:00:00,156.19,156.96,156.01,156.81,175100.0,116.1092,116.6816,115.9754,116.5701,175100.0
2015-02-20 12:30:00,156.8,156.88,156.43,156.58,245400.0,116.5627,116.6222,116.2877,116.3992,245400.0
2015-02-20 13:00:00,156.61,156.85,156.26,156.8,159100.0,116.4215,116.5999,116.1613,116.5627,159100.0
2015-02-20 13:30:00,156.8,157.12,156.57,156.97,178900.0,116.5627,116.8006,116.3917,116.6891,178900.0
2015-02-20 14:00:00,156.98,157.15,156.83,157.12,228800.0,116.6965,116.8229,116.585,116.8006,228800.0
2015-02-20 14:30:00,157.13,157.43,156.88,156.99,160500.0,116.808,117.031,116.6222,116.7039,160500.0
2015-02-20 15:00:00,157.01,157.49,156.99,157.41,353400.0,116.7188,117.0756,116.7039,117.0162,353400.0
2015-02-20 15:30:00,157.38,157.75,157.19,157.66,425700.0,116.9939,117.2689,116.8526,117.202,425700.0
2015-02-23 09:30:00,158.04,159.2,157.87,158.8,288300.0,117.4845,118.3468,117.3581,118.0495,288300.0
2015-02-23 10:00:00,158.8,158.86,158.2,158.48,240200.0,118.0495,118.0941,117.6034,117.8116,240200.0
2015-02-23 10:30:00,158.48,158.94,158.38,158.74,403600.0,117.8116,118.1535,117.7373,118.0049,403600.0
2015-02-23 11:00:00,158.75,158.87,158.18,158.85,175700.0,118.0123,118.1015,117.5886,118.0866,175700.0
2015-02-23 11:30:00,158.87,158.95,158.58,158.73,226900.0,118.1015,118.161,117.8859,117.9974,226900.0
2015-02-23 12:00:00,158.75,158.82,158.36,158.68,204300.0,118.0123,118.0643,117.7224,117.9603,204300.0
2015-02-23 12:30:00,158.68,158.77,158.32,158.62,95600.0,117.9603,118.0272,117.6926,117.9157,95600.0
2015-02-23 13:00:00,158.64,158.68,158.34,158.37,111900.0,117.9305,117.9603,117.7075,117.7298,111900.0
2015-02-23 13:30:00,158.35,158.42,157.96,158.16,118000.0,117.715,117.767,117.425,117.5737,118000.0
2015-02-23 14:00:00,158.16,158.59,158.11,158.42,69700.0,117.5737,117.8934,117.5365,117.767,69700.0
2015-02-23 14:30:00,158.36,158.44,157.99,158.1,139400.0,117.7224,117.7819,117.4473,117.5291,139400.0
2015-02-23 15:00:00,158.11,158.26,157.81,158.09,123800.0,117.5365,117.648,117.3135,117.5217,123800.0
2015-02-23 15:30:00,158.07,158.46,157.98,158.38,283000.0,117.5068,117.7967,117.4399,117.7373,283000.0
2015-02-24 09:30:00,158.8,159.11,157.81,158.14,192400.0,118.0495,118.2799,117.3135,117.5588,192400.0
2015-02-24 10:00:00,158.15,158.24,156.33,156.43,188800.0,117.5663,117.6332,116.2133,116.2877,188800.0
2015-02-24 10:30:00,156.4,157.42,156.25,156.98,173900.0,116.2654,117.0236,116.1538,116.6965,173900.0
2015-02-24 11:00:00,156.99,157.68,156.84,157.34,85000.0,116.7039,117.2169,116.5924,116.9641,85000.0
2015-02-24 11:30:00,157.42,157.64,157.1,157.27,119200.0,117.0236,117.1871,116.7857,116.9121,119200.0
2015-02-24 12:00:00,157.27,157.72,157.08,157.08,106300.0,116.9121,117.2466,116.7709,116.7709,106300.0
2015-02-24 12:30:00,157.0,157.29,156.39,157.12,98600.0,116.7114,116.927,116.2579,116.8006,98600.0
2015-02-24 13:00:00,157.09,157.31,156.88,156.95,62300.0,116.7783,116.9418,116.6222,116.6742,62300.0
2015-02-24 13:30:00,156.99,157.3,156.94,157.15,90500.0,116.7039,116.9344,116.6668,116.8229,90500.0
2015-02-24 14:00:00,157.17,157.53,156.76,156.78,66400.0,116.8378,117.1054,116.533,116.5478,66400.0
2015-02-24 14:30:00,156.77,157.09,156.76,157.0,77300.0,116.5404,116.7783,116.533,116.7114,77300.0
2015-02-24 15:00:00,157.03,157.18,156.95,157.04,80900.0,116.7337,116.8452,116.6742,116.7411,80900.0
2015-02-24 15:30:00,157.05,157.4,156.98,157.37,255500.0,116.7486,117.0087,116.6965,116.9864,255500.0
2015-02-25 09:30:00,157.76,158.06,155.74,156.92,229600.0,117.2764,117.4994,115.7747,116.6519,229600.0
2015-02-25 10:00:00,157.06,157.54,156.55,156.81,167500.0,116.756,117.1128,116.3769,116.5701,167500.0
2015-02-25 10:30:00,156.79,157.4,156.72,157.33,164700.0,116.5553,117.0087,116.5032,116.9567,164700.0
2015-02-25 11:00:00,157.31,157.54,157.01,157.31,250300.0,116.9418,117.1128,116.7188,116.9418,250300.0
2015-02-25 11:30:00,157.35,157.7,156.98,157.63,143600.0,116.9716,117.2318,116.6965,117.1797,143600.0
2015-02-25 12:00:00,157.61,157.85,157.48,157.78,66900.0,117.1648,117.3433,117.0682,117.2912,66900.0
2015-02-25 12:30:00,157.76,158.67,157.39,158.25,260300.0,117.2764,117.9528,117.0013,117.6406,260300.0
2015-02-25 13:00:00,158.22,158.78,158.13,158.24,279800.0,117.6183,118.0346,117.5514,117.6332,279800.0
2015-02-25 13:30:00,158.26,158.75,158.13,158.41,283700.0,117.648,118.0123,117.5514,117.7596,283700.0
2015-02-25 14:00:00,158.4,158.56,158.17,158.42,64400.0,117.7521,117.8711,117.5811,117.767,64400.0
2015-02-25 14:30:00,158.4,158.4,157.91,158.12,138600.0,117.7521,117.7521,117.3879,117.544,138600.0
2015-02-25 15:00:00,158.1,158.1,157.45,157.5,107500.0,117.5291,117.5291,117.0459,117.0831,107500.0
2015-02-25 15:30:00,157.47,158.15,157.43,157.9,403100.0,117.0608,117.5663,117.031,117.3804,403100.0
2015-02-26 09:30:00,158.33,158.75,156.0,156.07,350500.0,117.7001,118.0123,115.968,116.02,350500.0
2015-02-26 10:00:00,156.16,157.8,156.12,157.73,303800.0,116.0869,117.3061,116.0572,117.2541,303800.0
2015-02-26 10:30:00,157.71,158.69,157.47,158.64,305600.0,117.2392,117.9677,117.0608,117.9305,305600.0
2015-02-26 11:00:00,158.69,158.74,158.3,158.41,195500.0,117.9677,118.0049,117.6778,117.7596,195500.0
2015-02-26 11:30:00,158.48,158.79,158.28,158.75,142600.0,117.8116,118.042,117.6629,118.0123,142600.0
2015-02-26 12:00:00,158.77,158.97,158.27,158.83,185700.0,118.0272,118.1758,117.6555,118.0718,185700.0
2015-02-26 12:30:00,158.83,159.4,158.75,158.83,145200.0,118.0718,118.4955,118.0123,118.0718,145200.0
2015-02-26 13:00:00,158.86,158.98,158.61,158.8,126600.0,118.0941,118.1833,117.9082,118.0495,126600.0
2015-02-26 13:30:00,158.79,158.94,158.34,158.5,141900.0,118.042,118.1535,117.7075,117.8265,141900.0
2015-02-26 14:00:00,158.5,158.67,158.27,158.37,79200.0,117.8265,117.9528,117.6555,117.7298,79200.0
2015-02-26 14:30:00,158.31,158.92,158.28,158.64,120000.0,117.6852,118.1387,117.6629,117.9305,120000.0
2015-02-26 15:00:00,158.67,158.91,158.45,158.73,165500.0,117.9528,118.1312,117.7893,117.9974,165500.0
2015-02-26 15:30:00,158.72,159.01,158.66,158.97,396300.0,117.99,118.2056,117.9454,118.1758,396300.0
2015-02-27 09:30:00,159.1,159.24,158.01,158.24,178300.0,118.2725,118.3766,117.4622,117.6332,178300.0
2015-02-27 10:00:00,158.33,158.58,157.51,157.72,104400.0,117.7001,117.8859,117.0905,117.2466,104400.0
2015-02-27 10:30:00,157.72,158.48,157.32,158.18,91300.0,117.2466,117.8116,116.9493,117.5886,91300.0
2015-02-27 11:00:00,158.22,158.24,157.4,157.43,59700.0,117.6183,117.6332,117.0087,117.031,59700.0
2015-02-27 11:30:00,157.46,158.0,157.4,157.81,70500.0,117.0533,117.4548,117.0087,117.3135,70500.0
2015-02-27 12:00:00,157.83,157.84,157.45,157.75,55300.0,117.3284,117.3358,117.0459,117.2689,55300.0
2015-02-27 12:30:00,157.78,157.82,157.25,157.34,47900.0,117.2912,117.321,116.8972,116.9641,47900.0
2015-02-27 13:00:00,157.38,157.55,157.25,157.33,54800.0,116.9939,117.1202,116.8972,116.9567,54800.0
2015-02-27 13:30:00,157.35,157.56,157.26,157.5,113100.0,116.9716,117.1277,116.9047,117.0831,113100.0
2015-02-27 14:00:00,157.47,157.6,157.26,157.56,82300.0,117.0608,117.1574,116.9047,117.1277,82300.0
2015-02-27 14:30:00,157.58,157.83,157.41,157.79,127000.0,117.1425,117.3284,117.0162,117.2987,127000.0
2015-02-27 15:00:00,157.79,157.96,157.6,157.71,106800.0,117.2987,117.425,117.1574,117.2392,106800.0
2015-02-27 15:30:00,157.71,157.99,157.2,157.72,562100.0,117.2392,117.4473,116.8601,117.2466,562100.0
2015-03-02 09:30:00,159.09,159.55,157.72,158.75,486500.0,118.2651,118.607,117.2466,118.0123,486500.0
2015-03-02 10:00:00,158.66,158.72,157.8,157.88,152300.0,117.9454,117.99,117.3061,117.3656,152300.0
2015-03-02 10:30:00,157.88,158.18,157.62,158.01,97900.0,117.3656,117.5886,117.1723,117.4622,97900.0
2015-03-02 11:00:00,158.02,158.27,157.91,158.04,103500.0,117.4696,117.6555,117.3879,117.4845,103500.0
2015-03-02 11:30:00,158.08,158.72,158.06,158.65,190600.0,117.5142,117.99,117.4994,117.938,190600.0
2015-03-02 12:00:00,158.67,158.77,158.32,158.4,60400.0,117.9528,118.0272,117.6926,117.7521,60400.0
2015-03-02 12:30:00,158.39,158.74,158.35,158.49,117700.0,117.7447,118.0049,117.715,117.819,117700.0
2015-03-02 13:00:00,158.48,158.65,158.24,158.65,111600.0,117.8116,117.938,117.6332,117.938,111600.0
2015-03-02 13:30:00,158.63,158.9,158.28,158.31,115500.0,117.9231,118.1238,117.6629,117.6852,115500.0
2015-03-02 14:00:00,158.29,158.6,158.22,158.54,188300.0,117.6703,117.9008,117.6183,117.8562,188300.0
2015-03-02 14:30:00,158.58,158.64,158.43,158.55,114500.0,117.8859,117.9305,117.7744,117.8636,114500.0
2015-03-02 15:00:00,158.55,159.39,158.5,159.32,420400.0,117.8636,118.4881,117.8265,118.436,420400.0
2015-03-02 15:30:00,159.34,159.9,159.11,159.57,604900.0,118.4509,118.8672,118.2799,118.6219,604900.0
2015-03-03 09:30:00,159.24,159.4,157.58,157.6,217500.0,118.3766,118.4955,117.1425,117.1574,217500.0
2015-03-03 10:00:00,157.81,158.58,157.54,157.91,123000.0,117.3135,117.8859,117.1128,117.3879,123000.0
2015-03-03 10:30:00,157.94,158.57,157.7,158.2,133800.0,117.4102,117.8785,117.2318,117.6034,133800.0
2015-03-03 11:00:00,158.21,158.62,158.11,158.49,160900.0,117.6109,117.9157,117.5365,117.819,160900.0
2015-03-03 11:30:00,158.49,158.5,157.7,157.95,92600.0,117.819,117.8265,117.2318,117.4176,92600.0
2015-03-03 12:00:00,157.96,158.09,157.52,157.67,69600.0,117.425,117.5217,117.0979,117.2094,69600.0
2015-03-03 12:30:00,157.67,157.95,157.51,157.88,59800.0,117.2094,117.4176,117.0905,117.3656,59800.0
2015-03-03 13:00:00,157.9,158.18,157.56,157.74,56300.0,117.3804,117.5886,117.1277,117.2615,56300.0
2015-03-03 13:30:00,157.83,158.14,157.74,158.12,92100.0,117.3284,117.5588,117.2615,117.544,92100.0
2015-03-03 14:00:00,158.12,158.78,158.09,158.75,143400.0,117.544,118.0346,117.5217,118.0123,143400.0
2015-03-03 14:30:00,158.76,158.77,158.35,158.46,92700.0,118.0197,118.0272,117.715,117.7967,92700.0
2015-03-03 15:00:00,158.49,158.71,158.36,158.53,138900.0,117.819,117.9826,117.7224,117.8488,138900.0
2015-03-03 15:30:00,158.52,158.76,158.44,158.52,283300.0,117.8413,118.0197,117.7819,117.8413,283300.0
2015-03-04 09:30:00,157.83,158.37,156.89,157.5,272900.0,117.3284,117.7298,116.6296,117.0831,272900.0
2015-03-04 10:00:00,157.5,157.66,156.81,157.46,150200.0,117.0831,117.202,116.5701,117.0533,150200.0
2015-03-04 10:30:00,157.43,158.04,157.28,157.98,151000.0,117.031,117.4845,116.9195,117.4399,151000.0
2015-03-04 11:00:00,157.99,158.99,157.98,158.89,336400.0,117.4473,118.1907,117.4399,118.1164,336400.0
2015-03-04 11:30:00,158.9,159.0,158.5,158.55,104000.0,118.1238,118.1982,117.8265,117.8636,104000.0
2015-03-04 12:00:00,158.55,159.05,158.5,158.97,327400.0,117.8636,118.2353,117.8265,118.1758,327400.0
2015-03-04 12:30:00,158.98,159.37,158.71,159.17,81300.0,118.1833,118.4732,117.9826,118.3245,81300.0
2015-03-04 13:00:00,159.19,159.57,159.12,159.5,201900.0,118.3394,118.6219,118.2874,118.5698,201900.0
2015-03-04 13:30:00,159.54,159.74,159.36,159.44,164500.0,118.5996,118.7483,118.4658,118.5252,164500.0
2015-03-04 14:00:00,159.46,159.52,158.91,159.04,97900.0,118.5401,118.5847,118.1312,118.2279,97900.0
2015-03-04 14:30:00,159.0,159.33,158.97,159.01,57800.0,118.1982,118.4435,118.1758,118.2056,57800.0
2015-03-04 15:00:00,159.01,159.08,158.7,158.97,119400.0,118.2056,118.2576,117.9751,118.1758,119400.0
2015-03-04 15:30:00,159.01,159.24,158.99,159.2,231400.0,118.2056,118.3766,118.1907,118.3468,231400.0
2015-03-05 09:30:00,160.0,161.48,159.5,160.74,333700.0,118.9415,120.0417,118.5698,119.4916,333700.0
2015-03-05 10:00:00,160.6,160.95,160.33,160.55,164600.0,119.3876,119.6478,119.1869,119.3504,164600.0
2015-03-05 10:30:00,160.55,160.55,159.71,160.04,211400.0,119.3504,119.3504,118.726,118.9713,211400.0
2015-03-05 11:00:00,160.05,160.2,159.7,159.78,91100.0,118.9787,119.0902,118.7185,118.778,91100.0
2015-03-05 11:30:00,159.78,160.0,159.66,159.95,76000.0,118.778,118.9415,118.6888,118.9044,76000.0
2015-03-05 12:00:00,159.93,160.02,159.59,159.72,82200.0,118.8895,118.9564,118.6367,118.7334,82200.0
2015-03-05 12:30:00,159.7,159.91,158.85,159.02,81000.0,118.7185,118.8746,118.0866,118.213,81000.0
2015-03-05 13:00:00,159.0,159.56,158.97,159.56,107500.0,118.1982,118.6144,118.1758,118.6144,107500.0
2015-03-05 13:30:00,159.51,159.75,159.4,159.66,87400.0,118.5773,118.7557,118.4955,118.6888,87400.0
2015-03-05 14:00:00,159.64,159.75,159.5,159.57,77000.0,118.6739,118.7557,118.5698,118.6219,77000.0
2015-03-05 14:30:00,159.56,159.76,159.29,159.57,112300.0,118.6144,118.7631,118.4137,118.6219,112300.0
2015-03-05 15:00:00,159.57,159.59,159.33,159.47,88900.0,118.6219,118.6367,118.4435,118.5475,88900.0
2015-03-05 15:30:00,159.45,159.75,159.21,159.66,381200.0,118.5327,118.7557,118.3543,118.6888,381200.0
2015-03-06 09:30:00,158.42,158.54,156.89,158.43,318600.0,117.767,117.8562,116.6296,117.7744,318600.0
2015-03-06 10:00:00,158.52,159.86,158.36,159.75,246600.0,117.8413,118.8375,117.7224,118.7557,246600.0
2015-03-06 10:30:00,159.76,159.92,158.36,158.42,159500.0,118.7631,118.8821,117.7224,117.767,159500.0
2015-03-06 11:00:00,158.33,158.39,156.5,156.56,445600.0,117.7001,117.7447,116.3397,116.3843,445600.0
2015-03-06 11:30:00,156.52,156.62,156.0,156.53,174500.0,116.3546,116.4289,115.968,116.362,174500.0
2015-03-06 12:00:00,156.49,156.75,155.36,155.66,140800.0,116.3323,116.5255,115.4922,115.7152,140800.0
2015-03-06 12:30:00,155.66,156.0,155.35,155.54,110300.0,115.7152,115.968,115.4848,115.626,110300.0
2015-03-06 13:00:00,155.63,155.71,154.92,155.07,192000.0,115.6929,115.7524,115.1651,115.2767,192000.0
2015-03-06 13:30:00,155.17,155.29,154.91,155.1,114400.0,115.351,115.4402,115.1577,115.299,114400.0
2015-03-06 14:00:00,155.12,155.17,154.73,154.88,163200.0,115.3138,115.351,115.0239,115.1354,163200.0
2015-03-06 14:30:00,154.85,155.0,154.02,154.17,220100.0,115.1131,115.2246,114.4961,114.6076,220100.0
2015-03-06 15:00:00,154.17,154.74,154.0,154.63,255400.0,114.6076,115.0313,114.4812,114.9496,255400.0
2015-03-06 15:30:00,154.6,154.9,154.32,154.88,412700.0,114.9273,115.1503,114.7191,115.1354,412700.0
2015-03-09 09:30:00,154.85,155.74,153.56,155.43,180000.0,115.1131,115.7747,114.1541,115.5443,180000.0
2015-03-09 10:00:00,155.42,155.54,153.72,153.93,151000.0,115.5368,115.626,114.2731,114.4292,151000.0
2015-03-09 10:30:00,153.96,154.09,153.52,153.66,120200.0,114.4515,114.5481,114.1244,114.2285,120200.0
2015-03-09 11:00:00,153.64,154.04,153.06,153.37,181800.0,114.2136,114.511,113.7824,114.0129,181800.0
2015-03-09 11:30:00,153.35,153.87,152.93,153.18,91400.0,113.998,114.3846,113.6858,113.8717,91400.0
2015-03-09 12:00:00,153.15,153.76,152.78,153.35,88700.0,113.8494,114.3028,113.5743,113.998,88700.0
2015-03-09 12:30:00,153.34,153.84,153.17,153.68,60100.0,113.9906,114.3623,113.8642,114.2433,60100.0
2015-03-09 13:00:00,153.73,153.91,153.53,153.91,53000.0,114.2805,114.4143,114.1318,114.4143,53000.0
2015-03-09 13:30:00,153.85,154.81,153.84,154.52,90100.0,114.3697,115.0834,114.3623,114.8678,90100.0
2015-03-09 14:00:00,154.56,154.65,154.26,154.47,70800.0,114.8975,114.9644,114.6745,114.8306,70800.0
2015-03-09 14:30:00,154.44,154.44,153.97,154.25,86700.0,114.8083,114.8083,114.4589,114.6671,86700.0
2015-03-09 15:00:00,154.28,154.61,154.24,154.41,82600.0,114.6894,114.9347,114.6596,114.786,82600.0
2015-03-09 15:30:00,154.47,155.14,154.46,155.01,283300.0,114.8306,115.3287,114.8232,115.232,283300.0
2015-03-10 09:30:00,152.85,153.45,152.29,153.07,241100.0,113.6263,114.0724,113.21,113.7899,241100.0
2015-03-10 10:00:00,153.07,154.15,152.91,153.68,237300.0,113.7899,114.5927,113.6709,114.2433,237300.0
2015-03-10 10:30:00,153.68,154.36,153.38,153.69,119400.0,114.2433,114.7488,114.0203,114.2508,119400.0
2015-03-10 11:00:00,153.66,154.5,153.63,154.27,128600.0,114.2285,114.8529,114.2062,114.6819,128600.0
2015-03-10 11:30:00,154.25,154.55,153.52,153.56,87200.0,114.6671,114.8901,114.1244,114.1541,87200.0
2015-03-10 12:00:00,153.6,153.82,153.37,153.69,96500.0,114.1839,114.3474,114.0129,114.2508,96500.0
2015-03-10 12:30:00,153.73,154.74,153.64,154.58,112000.0,114.2805,115.0313,114.2136,114.9124,112000.0
2015-03-10 13:00:00,154.68,155.22,154.58,154.94,129600.0,114.9867,115.3882,114.9124,115.18,129600.0
2015-03-10 13:30:00,154.93,155.48,154.65,155.26,100800.0,115.1726,115.5814,114.9644,115.4179,100800.0
2015-03-10 14:00:00,155.26,155.63,154.06,154.18,120200.0,115.4179,115.6929,114.5258,114.615,120200.0
2015-03-10 14:30:00,154.18,154.59,154.12,154.3,99900.0,114.615,114.9198,114.5704,114.7042,99900.0
2015-03-10 15:00:00,154.3,154.69,154.25,154.39,135700.0,114.7042,114.9942,114.6671,114.7711,135700.0
2015-03-10 15:30:00,154.39,154.47,153.57,153.57,476900.0,114.7711,114.8306,114.1616,114.1616,476900.0
2015-03-11 09:30:00,154.07,154.27,152.73,153.98,258400.0,114.5333,114.6819,113.5371,114.4664,258400.0
2015-03-11 10:00:00,153.98,154.05,153.41,153.81,96000.0,114.4664,114.5184,114.0426,114.34,96000.0
2015-03-11 10:30:00,153.82,154.03,153.03,153.69,83600.0,114.3474,114.5035,113.7601,114.2508,83600.0
2015-03-11 11:00:00,153.69,154.16,153.56,154.09,87400.0,114.2508,114.6002,114.1541,114.5481,87400.0
2015-03-11 11:30:00,154.04,154.12,153.42,153.54,117400.0,114.511,114.5704,114.0501,114.1393,117400.0
2015-03-11 12:00:00,153.51,153.69,152.91,153.21,111400.0,114.117,114.2508,113.6709,113.894,111400.0
2015-03-11 12:30:00,153.16,153.2,152.85,153.12,88500.0,113.8568,113.8865,113.6263,113.8271,88500.0
2015-03-11 13:00:00,153.11,153.18,152.61,153.07,82500.0,113.8196,113.8717,113.4479,113.7899,82500.0
2015-03-11 13:30:00,153.12,153.13,152.44,152.71,86400.0,113.8271,113.8345,113.3215,113.5223,86400.0
2015-03-11 14:00:00,152.7,152.98,152.49,152.8,68700.0,113.5148,113.723,113.3587,113.5892,68700.0
2015-03-11 14:30:00,152.81,152.96,152.61,152.82,88100.0,113.5966,113.7081,113.4479,113.604,88100.0
2015-03-11 15:00:00,152.82,152.87,152.58,152.61,138300.0,113.604,113.6412,113.4256,113.4479,138300.0
2015-03-11 15:30:00,152.65,152.84,152.42,152.71,299400.0,113.4777,113.6189,113.3067,113.5223,299400.0
2015-03-12 09:30:00,154.09,154.56,152.95,153.91,173200.0,114.5481,114.8975,113.7007,114.4143,173200.0
2015-03-12 10:00:00,154.03,154.58,153.72,154.46,129600.0,114.5035,114.9124,114.2731,114.8232,129600.0
2015-03-12 10:30:00,154.48,154.77,154.32,154.52,87200.0,114.8381,115.0536,114.7191,114.8678,87200.0
2015-03-12 11:00:00,154.48,154.71,154.32,154.39,102400.0,114.8381,115.009,114.7191,114.7711,102400.0
2015-03-12 11:30:00,154.37,154.6,154.1,154.1,89800.0,114.7563,114.9273,114.5556,114.5556,89800.0
2015-03-12 12:00:00,154.15,154.3,153.57,153.65,78900.0,114.5927,114.7042,114.1616,114.221,78900.0
2015-03-12 12:30:00,153.66,153.88,153.31,153.81,54500.0,114.2285,114.392,113.9683,114.34,54500.0
2015-03-12 13:00:00,153.83,153.9,153.56,153.76,60100.0,114.3549,114.4069,114.1541,114.3028,60100.0
2015-03-12 13:30:00,153.78,153.99,153.35,153.91,144800.0,114.3177,114.4738,113.998,114.4143,144800.0
2015-03-12 14:00:00,153.88,153.88,153.44,153.71,95400.0,114.392,114.392,114.0649,114.2656,95400.0
2015-03-12 14:30:00,153.74,153.95,153.41,153.88,69400.0,114.2879,114.4441,114.0426,114.392,69400.0
2015-03-12 15:00:00,153.9,154.23,153.87,154.06,81600.0,114.4069,114.6522,114.3846,114.5258,81600.0
2015-03-12 15:30:00,154.03,154.34,153.99,154.26,246100.0,114.5035,114.734,114.4738,114.6745,246100.0
2015-03-13 09:30:00,153.28,154.75,153.26,154.27,444900.0,113.946,115.0388,113.9311,114.6819,444900.0
2015-03-13 10:00:00,154.15,154.57,153.88,154.3,154500.0,114.5927,114.905,114.392,114.7042,154500.0
2015-03-13 10:30:00,154.24,154.39,153.01,153.14,155500.0,114.6596,114.7711,113.7453,113.8419,155500.0
2015-03-13 11:00:00,153.11,153.62,152.78,153.1,160900.0,113.8196,114.1987,113.5743,113.8122,160900.0
2015-03-13 11:30:00,153.1,153.44,152.58,153.44,221200.0,113.8122,114.0649,113.4256,114.0649,221200.0
2015-03-13 12:00:00,153.39,153.45,152.8,153.28,115800.0,114.0278,114.0724,113.5892,113.946,115800.0
2015-03-13 12:30:00,153.32,153.59,153.14,153.3,97900.0,113.9757,114.1764,113.8419,113.9609,97900.0
2015-03-13 13:00:00,153.26,153.29,152.88,152.9,76800.0,113.9311,113.9534,113.6486,113.6635,76800.0
2015-03-13 13:30:00,152.92,153.4,152.84,153.03,124400.0,113.6784,114.0352,113.6189,113.7601,124400.0
2015-03-13 14:00:00,153.05,153.44,152.9,153.44,79200.0,113.775,114.0649,113.6635,114.0649,79200.0
2015-03-13 14:30:00,153.47,153.5,153.02,153.39,96600.0,114.0872,114.1095,113.7527,114.0278,96600.0
2015-03-13 15:00:00,153.36,153.68,153.23,153.64,137500.0,114.0055,114.2433,113.9088,114.2136,137500.0
2015-03-13 15:30:00,153.66,154.5,153.5,154.25,301800.0,114.2285,114.8529,114.1095,114.6671,301800.0
2015-03-16 09:30:00,157.59,158.55,156.74,158.5,400600.0,117.15,117.8636,116.5181,117.8265,400600.0
2015-03-16 10:00:00,158.59,159.99,158.38,159.83,455000.0,117.8934,118.9341,117.7373,118.8152,455000.0
2015-03-16 10:30:00,159.85,160.64,159.63,160.59,364900.0,118.83,119.4173,118.6665,119.3801,364900.0
2015-03-16 11:00:00,160.62,162.14,160.6,162.13,337000.0,119.4024,120.5324,119.3876,120.5249,337000.0
2015-03-16 11:30:00,162.11,163.2,161.92,162.75,303700.0,120.5101,121.3204,120.3688,120.9858,303700.0
2015-03-16 12:00:00,162.79,163.0,162.14,162.44,259100.0,121.0156,121.1717,120.5324,120.7554,259100.0
2015-03-16 12:30:00,162.4,162.78,162.16,162.58,196300.0,120.7257,121.0081,120.5472,120.8595,196300.0
2015-03-16 13:00:00,162.58,162.6,161.78,161.95,170900.0,120.8595,120.8743,120.2648,120.3911,170900.0
2015-03-16 13:30:00,161.89,162.04,161.49,161.71,189800.0,120.3465,120.458,120.0492,120.2127,189800.0
2015-03-16 14:00:00,161.75,162.36,161.55,162.36,125700.0,120.2425,120.6959,120.0938,120.6959,125700.0
2015-03-16 14:30:00,162.37,162.52,162.0,162.49,191300.0,120.7034,120.8149,120.4283,120.7926,191300.0
2015-03-16 15:00:00,162.52,162.87,162.08,162.5,241600.0,120.8149,121.075,120.4878,120.8,241600.0
2015-03-16 15:30:00,162.52,163.2,162.37,163.03,615800.0,120.8149,121.3204,120.7034,121.194,615800.0
2015-03-17 09:30:00,162.27,163.71,162.0,163.71,295800.0,120.629,121.6995,120.4283,121.6995,295800.0
2015-03-17 10:00:00,163.75,163.76,162.98,163.41,173500.0,121.7292,121.7367,121.1568,121.4765,173500.0
2015-03-17 10:30:00,163.44,163.74,162.32,162.37,152800.0,121.4988,121.7218,120.6662,120.7034,152800.0
2015-03-17 11:00:00,162.36,162.53,162.0,162.06,132700.0,120.6959,120.8223,120.4283,120.4729,132700.0
2015-03-17 11:30:00,162.06,162.49,161.73,162.49,109500.0,120.4729,120.7926,120.2276,120.7926,109500.0
2015-03-17 12:00:00,162.51,162.53,161.94,162.35,70500.0,120.8074,120.8223,120.3837,120.6885,70500.0
2015-03-17 12:30:00,162.27,162.79,162.13,162.52,79800.0,120.629,121.0156,120.5249,120.8149,79800.0
2015-03-17 13:00:00,162.52,162.92,162.34,162.86,131200.0,120.8149,121.1122,120.6811,121.0676,131200.0
2015-03-17 13:30:00,162.84,162.85,162.19,162.52,81600.0,121.0527,121.0602,120.5695,120.8149,81600.0
2015-03-17 14:00:00,162.44,162.73,162.43,162.55,78100.0,120.7554,120.971,120.748,120.8372,78100.0
2015-03-17 14:30:00,162.54,163.11,162.29,163.03,111600.0,120.8297,121.2535,120.6439,121.194,111600.0
2015-03-17 15:00:00,163.03,163.4,162.88,163.33,160200.0,121.194,121.469,121.0825,121.417,160200.0
2015-03-17 15:30:00,163.33,163.5,162.88,163.08,300800.0,121.417,121.5434,121.0825,121.2312,300800.0
2015-03-18 09:30:00,162.81,164.25,162.54,163.4,321800.0,121.0304,122.1009,120.8297,121.469,321800.0
2015-03-18 10:00:00,163.34,163.55,162.8,163.27,125900.0,121.4244,121.5806,121.023,121.3724,125900.0
2015-03-18 10:30:00,163.28,163.49,162.75,163.19,100600.0,121.3798,121.5359,120.9858,121.3129,100600.0
2015-03-18 11:00:00,163.16,163.24,162.6,162.64,83700.0,121.2906,121.3501,120.8743,120.9041,83700.0
2015-03-18 11:30:00,162.62,162.79,162.18,162.73,76900.0,120.8892,121.0156,120.5621,120.971,76900.0
2015-03-18 12:00:00,162.73,162.83,162.22,162.71,80000.0,120.971,121.0453,120.5918,120.9561,80000.0
2015-03-18 12:30:00,162.72,163.08,162.59,162.7,99000.0,120.9635,121.2312,120.8669,120.9487,99000.0
2015-03-18 13:00:00,162.63,162.72,161.99,162.26,94100.0,120.8966,120.9635,120.4209,120.6216,94100.0
2015-03-18 13:30:00,162.23,162.49,161.83,162.36,115900.0,120.5993,120.7926,120.3019,120.6959,115900.0
2015-03-18 14:00:00,162.34,165.29,162.32,164.88,365700.0,120.6811,122.874,120.6662,122.5693,365700.0
2015-03-18 14:30:00,164.88,166.13,164.87,166.1,297100.0,122.5693,123.4985,122.5618,123.4762,297100.0
2015-03-18 15:00:00,166.07,167.6,165.8,166.94,471900.0,123.4539,124.5913,123.2532,124.1006,471900.0
2015-03-18 15:30:00,166.93,166.98,165.97,166.54,596400.0,124.0932,124.1304,123.3795,123.8033,596400.0
2015-03-19 09:30:00,167.67,168.89,167.3,168.02,342900.0,124.6433,125.5502,124.3682,124.9035,342900.0
2015-03-19 10:00:00,167.93,167.98,167.21,167.26,199000.0,124.8366,124.8737,124.3013,124.3385,199000.0
2015-03-19 10:30:00,167.25,167.7,166.97,167.68,188500.0,124.3311,124.6656,124.1229,124.6507,188500.0
2015-03-19 11:00:00,167.65,168.17,167.45,167.97,183800.0,124.6284,125.015,124.4798,124.8663,183800.0
2015-03-19 11:30:00,167.97,168.04,167.53,167.82,165300.0,124.8663,124.9183,124.5392,124.7548,165300.0
2015-03-19 12:00:00,167.9,168.36,167.7,168.24,109300.0,124.8143,125.1562,124.6656,125.067,109300.0
2015-03-19 12:30:00,168.22,168.25,167.74,167.83,93600.0,125.0522,125.0745,124.6953,124.7622,93600.0
2015-03-19 13:00:00,167.81,168.48,167.74,168.36,93100.0,124.7474,125.2454,124.6953,125.1562,93100.0
2015-03-19 13:30:00,168.35,168.7,168.08,168.5,223800.0,125.1488,125.409,124.9481,125.2603,223800.0
2015-03-19 14:00:00,168.55,168.78,168.45,168.64,185700.0,125.2975,125.4685,125.2231,125.3644,185700.0
2015-03-19 14:30:00,168.63,169.16,168.55,168.96,190200.0,125.3569,125.7509,125.2975,125.6023,190200.0
2015-03-19 15:00:00,169.0,169.22,168.21,168.87,439700.0,125.632,125.7955,125.0447,125.5354,439700.0
2015-03-19 15:30:00,168.82,169.2,168.4,169.1,502300.0,125.4982,125.7807,125.186,125.7063,502300.0
2015-03-20 09:30:00,170.53,172.36,170.0,171.0,1775900.0,126.7694,128.1298,126.3754,127.1188,1775900.0
2015-03-20 10:00:00,171.0,171.31,169.13,169.44,1405400.0,127.1188,127.3492,125.7286,125.9591,1405400.0
2015-03-20 10:30:00,169.44,171.21,169.3,169.63,367300.0,125.9591,127.2749,125.855,126.1003,367300.0
2015-03-20 11:00:00,169.6,169.93,169.1,169.66,242700.0,126.078,126.3233,125.7063,126.1226,242700.0
2015-03-20 11:30:00,169.7,170.21,168.8,168.96,186600.0,126.1524,126.5315,125.4833,125.6023,186600.0
2015-03-20 12:00:00,168.96,169.23,168.86,168.9,106800.0,125.6023,125.803,125.5279,125.5577,106800.0
2015-03-20 12:30:00,168.85,169.84,168.79,169.55,126100.0,125.5205,126.2564,125.4759,126.0409,126100.0
2015-03-20 13:00:00,169.56,170.38,169.38,170.25,111400.0,126.0483,126.6579,125.9145,126.5612,111400.0
2015-03-20 13:30:00,170.18,170.19,169.73,169.87,68300.0,126.5092,126.5166,126.1747,126.2787,68300.0
2015-03-20 14:00:00,169.88,170.08,169.15,169.2,104000.0,126.2862,126.4349,125.7435,125.7807,104000.0
2015-03-20 14:30:00,169.18,169.66,168.81,169.66,154500.0,125.7658,126.1226,125.4908,126.1226,154500.0
2015-03-20 15:00:00,169.67,169.73,168.51,168.7,200200.0,126.1301,126.1747,125.2677,125.409,200200.0
2015-03-20 15:30:00,168.71,170.18,168.7,170.03,698400.0,125.4164,126.5092,125.409,126.3977,698400.0
2015-03-23 09:30:00,168.94,169.21,165.7,166.3,609200.0,125.5874,125.7881,123.1788,123.6249,609200.0
2015-03-23 10:00:00,166.44,169.07,165.75,168.44,369100.0,123.7289,125.684,123.216,125.2157,369100.0
2015-03-23 10:30:00,168.44,169.0,167.64,167.76,276400.0,125.2157,125.632,124.621,124.7102,276400.0
2015-03-23 11:00:00,167.78,168.1,167.58,167.67,152300.0,124.7251,124.963,124.5764,124.6433,152300.0
2015-03-23 11:30:00,167.69,167.81,167.09,167.58,118600.0,124.6582,124.7474,124.2121,124.5764,118600.0
2015-03-23 12:00:00,167.54,167.66,166.68,167.0,106200.0,124.5467,124.6359,123.9073,124.1452,106200.0
2015-03-23 12:30:00,166.95,167.04,166.44,166.67,93300.0,124.1081,124.175,123.7289,123.8999,93300.0
2015-03-23 13:00:00,166.67,166.77,166.35,166.41,111600.0,123.8999,123.9742,123.662,123.7066,111600.0
2015-03-23 13:30:00,166.39,166.73,166.1,166.67,131000.0,123.6918,123.9445,123.4762,123.8999,131000.0
2015-03-23 14:00:00,166.67,166.94,166.36,166.85,140700.0,123.8999,124.1006,123.6695,124.0337,140700.0
2015-03-23 14:30:00,166.86,167.03,166.45,166.74,117600.0,124.0412,124.1675,123.7364,123.9519,117600.0
2015-03-23 15:00:00,166.73,166.97,166.43,166.69,157000.0,123.9445,124.1229,123.7215,123.9148,157000.0
2015-03-23 15:30:00,166.69,166.73,166.1,166.53,630600.0,123.9148,123.9445,123.4762,123.7958,630600.0
2015-03-24 09:30:00,166.18,166.99,165.4,166.44,248900.0,123.5357,124.1378,122.9558,123.7289,248900.0
2015-03-24 10:00:00,166.49,167.24,166.17,167.24,152900.0,123.7661,124.3236,123.5282,124.3236,152900.0
2015-03-24 10:30:00,167.26,168.0,167.24,167.78,115400.0,124.3385,124.8886,124.3236,124.7251,115400.0
2015-03-24 11:00:00,167.75,168.25,167.24,167.47,158300.0,124.7028,125.0745,124.3236,124.4946,158300.0
2015-03-24 11:30:00,167.48,167.99,167.46,167.91,105400.0,124.5021,124.8812,124.4872,124.8217,105400.0
2015-03-24 12:00:00,167.91,168.0,167.28,167.3,134000.0,124.8217,124.8886,124.3534,124.3682,134000.0
2015-03-24 12:30:00,167.25,167.3,166.45,166.47,118300.0,124.3311,124.3682,123.7364,123.7512,118300.0
2015-03-24 13:00:00,166.47,166.92,165.93,166.05,168200.0,123.7512,124.0858,123.3498,123.439,168200.0
2015-03-24 13:30:00,166.02,167.19,165.89,167.19,137100.0,123.4167,124.2865,123.3201,124.2865,137100.0
2015-03-24 14:00:00,167.17,167.17,166.01,166.34,90000.0,124.2716,124.2716,123.4093,123.6546,90000.0
2015-03-24 14:30:00,166.37,166.82,166.01,166.17,71900.0,123.6769,124.0114,123.4093,123.5282,71900.0
2015-03-24 15:00:00,166.18,166.62,166.0,166.0,149300.0,123.5357,123.8627,123.4018,123.4018,149300.0
2015-03-24 15:30:00,166.03,166.39,165.79,166.01,351600.0,123.4241,123.6918,123.2457,123.4093,351600.0
2015-03-25 09:30:00,166.0,166.79,163.65,164.02,335100.0,123.4018,123.9891,121.6549,121.9299,335100.0
2015-03-25 10:00:00,163.98,164.99,163.72,164.53,258200.0,121.9002,122.651,121.7069,122.3091,258200.0
2015-03-25 10:30:00,164.5,164.97,164.07,164.24,184800.0,122.2868,122.6362,121.9671,122.0935,184800.0
2015-03-25 11:00:00,164.39,164.58,163.42,163.78,153000.0,122.205,122.3462,121.4839,121.7515,153000.0
2015-03-25 11:30:00,163.79,163.88,162.31,163.38,203600.0,121.759,121.8259,120.6588,121.4542,203600.0
2015-03-25 12:00:00,163.33,163.59,162.45,162.81,158600.0,121.417,121.6103,120.7628,121.0304,158600.0
2015-03-25 12:30:00,162.79,162.79,161.85,162.11,142600.0,121.0156,121.0156,120.3168,120.5101,142600.0
2015-03-25 13:00:00,162.11,162.25,161.37,161.77,137400.0,120.5101,120.6142,119.96,120.2573,137400.0
2015-03-25 13:30:00,161.77,162.31,161.28,162.0,144500.0,120.2573,120.6588,119.8931,120.4283,144500.0
2015-03-25 14:00:00,161.97,163.29,161.78,163.29,139300.0,120.406,121.3873,120.2648,121.3873,139300.0
2015-03-25 14:30:00,163.29,163.29,161.74,161.78,117500.0,121.3873,121.3873,120.235,120.2648,117500.0
2015-03-25 15:00:00,161.76,162.2,161.1,161.31,263600.0,120.2499,120.577,119.7593,119.9154,263600.0
2015-03-25 15:30:00,161.27,161.59,160.57,160.64,467600.0,119.8856,120.1235,119.3653,119.4173,467600.0
2015-03-26 09:30:00,158.94,162.69,157.36,160.49,510800.0,118.1535,120.9412,116.979,119.3058,510800.0
2015-03-26 10:00:00,160.5,161.54,159.95,160.92,267300.0,119.3132,120.0863,118.9044,119.6254,267300.0
2015-03-26 10:30:00,160.92,161.99,160.33,160.57,186200.0,119.6254,120.4209,119.1869,119.3653,186200.0
2015-03-26 11:00:00,160.58,160.58,159.0,159.21,255100.0,119.3727,119.3727,118.1982,118.3543,255100.0
2015-03-26 11:30:00,159.23,160.3,159.0,160.15,142900.0,118.3691,119.1646,118.1982,119.053,142900.0
2015-03-26 12:00:00,160.2,160.71,159.71,159.88,92800.0,119.0902,119.4693,118.726,118.8523,92800.0
2015-03-26 12:30:00,159.89,161.26,159.73,160.9,76500.0,118.8598,119.8782,118.7408,119.6106,76500.0
2015-03-26 13:00:00,160.93,161.38,160.61,160.94,88800.0,119.6329,119.9674,119.395,119.6403,88800.0
2015-03-26 13:30:00,160.93,162.4,160.8,161.84,132300.0,119.6329,120.7257,119.5362,120.3094,132300.0
2015-03-26 14:00:00,161.83,161.83,160.16,160.18,105800.0,120.3019,120.3019,119.0605,119.0753,105800.0
2015-03-26 14:30:00,160.22,161.34,160.22,160.41,82300.0,119.1051,119.9377,119.1051,119.2463,82300.0
2015-03-26 15:00:00,160.4,161.05,160.22,160.87,122300.0,119.2389,119.7221,119.1051,119.5883,122300.0
2015-03-26 15:30:00,160.84,161.22,160.4,160.55,266800.0,119.566,119.8485,119.2389,119.3504,266800.0
2015-03-27 09:30:00,161.26,162.76,161.0,162.17,249200.0,119.8782,120.9933,119.6849,120.5547,249200.0
2015-03-27 10:00:00,162.12,162.94,161.05,161.97,121000.0,120.5175,121.1271,119.7221,120.406,121000.0
2015-03-27 10:30:00,161.94,162.78,161.65,162.75,113400.0,120.3837,121.0081,120.1681,120.9858,113400.0
2015-03-27 11:00:00,162.71,163.16,162.08,162.23,93800.0,120.9561,121.2906,120.4878,120.5993,93800.0
2015-03-27 11:30:00,162.35,162.72,161.85,162.29,89100.0,120.6885,120.9635,120.3168,120.6439,89100.0
2015-03-27 12:00:00,162.31,162.65,162.13,162.39,61700.0,120.6588,120.9115,120.5249,120.7182,61700.0
2015-03-27 12:30:00,162.34,162.72,162.3,162.71,52100.0,120.6811,120.9635,120.6513,120.9561,52100.0
2015-03-27 13:00:00,162.8,162.96,162.34,162.6,76200.0,121.023,121.142,120.6811,120.8743,76200.0
2015-03-27 13:30:00,162.62,162.9,162.19,162.81,89200.0,120.8892,121.0974,120.5695,121.0304,89200.0
2015-03-27 14:00:00,162.81,162.98,162.56,162.73,104600.0,121.0304,121.1568,120.8446,120.971,104600.0
2015-03-27 14:30:00,162.74,163.2,162.7,163.16,113100.0,120.9784,121.3204,120.9487,121.2906,113100.0
2015-03-27 15:00:00,163.18,163.45,162.88,162.94,141800.0,121.3055,121.5062,121.0825,121.1271,141800.0
2015-03-27 15:30:00,162.95,163.17,162.27,162.47,445300.0,121.1345,121.2981,120.629,120.7777,445300.0
2015-03-30 09:30:00,164.51,165.82,163.43,164.94,349800.0,122.2942,123.268,121.4913,122.6139,349800.0
2015-03-30 10:00:00,164.94,165.36,163.68,163.81,247300.0,122.6139,122.9261,121.6772,121.7738,247300.0
2015-03-30 10:30:00,163.81,164.62,163.64,163.79,129600.0,121.7738,122.376,121.6475,121.759,129600.0
2015-03-30 11:00:00,163.76,164.44,163.36,164.35,110800.0,121.7367,122.2422,121.4393,122.1753,110800.0
2015-03-30 11:30:00,164.4,164.42,163.21,163.81,82600.0,122.2124,122.2273,121.3278,121.7738,82600.0
2015-03-30 12:00:00,163.8,163.89,163.21,163.66,72100.0,121.7664,121.8333,121.3278,121.6623,72100.0
2015-03-30 12:30:00,163.69,163.7,163.05,163.37,71200.0,121.6846,121.6921,121.2089,121.4467,71200.0
2015-03-30 13:00:00,163.41,164.14,163.2,164.12,74900.0,121.4765,122.0191,121.3204,122.0043,74900.0
2015-03-30 13:30:00,164.14,164.28,163.49,163.83,61700.0,122.0191,122.1232,121.5359,121.7887,61700.0
2015-03-30 14:00:00,163.83,164.07,163.39,163.91,104400.0,121.7887,121.9671,121.4616,121.8482,104400.0
2015-03-30 14:30:00,163.95,164.07,163.7,164.0,64600.0,121.8779,121.9671,121.6921,121.9151,64600.0
2015-03-30 15:00:00,163.99,164.19,163.81,164.01,92400.0,121.9076,122.0563,121.7738,121.9225,92400.0
2015-03-30 15:30:00,164.02,164.41,163.81,164.31,265800.0,121.9299,122.2199,121.7738,122.1455,265800.0
2015-03-31 09:30:00,163.19,164.09,161.74,161.8,324200.0,121.3129,121.982,120.235,120.2796,324200.0
2015-03-31 10:00:00,161.95,162.39,161.46,162.05,185300.0,120.3911,120.7182,120.0269,120.4655,185300.0
2015-03-31 10:30:00,162.09,162.44,161.67,161.82,123000.0,120.4952,120.7554,120.183,120.2945,123000.0
2015-03-31 11:00:00,161.85,162.23,161.68,161.88,104000.0,120.3168,120.5993,120.1904,120.3391,104000.0
2015-03-31 11:30:00,161.89,161.94,161.02,161.12,124100.0,120.3465,120.3837,119.6998,119.7741,124100.0
2015-03-31 12:00:00,161.08,161.26,160.83,161.03,103500.0,119.7444,119.8782,119.5585,119.7072,103500.0
2015-03-31 12:30:00,161.03,161.26,160.91,161.1,81000.0,119.7072,119.8782,119.618,119.7593,81000.0
2015-03-31 13:00:00,161.12,161.58,161.09,161.5,64800.0,119.7741,120.1161,119.7518,120.0566,64800.0
2015-03-31 13:30:00,161.53,161.64,161.03,161.08,87100.0,120.0789,120.1607,119.7072,119.7444,87100.0
2015-03-31 14:00:00,161.08,161.26,160.83,160.88,81500.0,119.7444,119.8782,119.5585,119.5957,81500.0
2015-03-31 14:30:00,160.87,161.32,160.76,161.32,104400.0,119.5883,119.9228,119.5065,119.9228,104400.0
2015-03-31 15:00:00,161.33,161.35,159.95,160.22,219500.0,119.9302,119.9451,118.9044,119.1051,219500.0
2015-03-31 15:30:00,160.21,160.29,159.72,159.81,514700.0,119.0976,119.1571,118.7334,118.8003,514700.0
2015-04-01 09:30:00,159.37,159.39,154.84,155.24,618200.0,118.4732,118.4881,115.1057,115.403,618200.0
2015-04-01 10:00:00,155.15,156.12,155.05,155.54,375400.0,115.3361,116.0572,115.2618,115.626,375400.0
2015-04-01 10:30:00,155.58,156.83,154.64,156.61,431300.0,115.6558,116.585,114.957,116.4215,431300.0
2015-04-01 11:00:00,156.58,157.37,156.1,156.51,205800.0,116.3992,116.9864,116.0423,116.3471,205800.0
2015-04-01 11:30:00,156.51,157.57,156.36,156.86,218400.0,116.3471,117.1351,116.2356,116.6073,218400.0
2015-04-01 12:00:00,156.87,157.23,156.16,156.46,107500.0,116.6147,116.8824,116.0869,116.31,107500.0
2015-04-01 12:30:00,156.44,156.75,155.73,155.97,155800.0,116.2951,116.5255,115.7673,115.9457,155800.0
2015-04-01 13:00:00,155.98,156.22,155.62,156.1,187000.0,115.9531,116.1315,115.6855,116.0423,187000.0
2015-04-01 13:30:00,156.11,156.29,155.49,155.6,208000.0,116.0498,116.1836,115.5889,115.6706,208000.0
2015-04-01 14:00:00,155.62,156.16,155.41,155.52,131700.0,115.6855,116.0869,115.5294,115.6112,131700.0
2015-04-01 14:30:00,155.54,156.15,155.31,156.01,139300.0,115.626,116.0795,115.4551,115.9754,139300.0
2015-04-01 15:00:00,156.02,156.2,155.25,156.0,232900.0,115.9829,116.1167,115.4105,115.968,232900.0
2015-04-01 15:30:00,155.99,157.29,155.72,157.1,676900.0,115.9606,116.927,115.7599,116.7857,676900.0
2015-04-02 09:30:00,157.12,158.18,156.25,157.39,299500.0,116.8006,117.5886,116.1538,117.0013,299500.0
2015-04-02 10:00:00,157.41,157.9,155.75,155.79,216700.0,117.0162,117.3804,115.7822,115.8119,216700.0
2015-04-02 10:30:00,155.85,156.2,155.44,155.73,203900.0,115.8565,116.1167,115.5517,115.7673,203900.0
2015-04-02 11:00:00,155.73,156.56,155.57,156.31,136500.0,115.7673,116.3843,115.6483,116.1984,136500.0
2015-04-02 11:30:00,156.36,156.56,155.6,155.61,148200.0,116.2356,116.3843,115.6706,115.6781,148200.0
2015-04-02 12:00:00,155.6,155.85,155.03,155.53,198200.0,115.6706,115.8565,115.2469,115.6186,198200.0
2015-04-02 12:30:00,155.58,156.21,155.42,156.15,96000.0,115.6558,116.1241,115.5368,116.0795,96000.0
2015-04-02 13:00:00,156.11,156.44,155.83,156.17,142000.0,116.0498,116.2951,115.8416,116.0944,142000.0
2015-04-02 13:30:00,156.21,156.38,155.87,156.15,108300.0,116.1241,116.2505,115.8714,116.0795,108300.0
2015-04-02 14:00:00,156.14,156.75,155.99,156.21,95400.0,116.0721,116.5255,115.9606,116.1241,95400.0
2015-04-02 14:30:00,156.24,156.33,155.66,156.0,101800.0,116.1464,116.2133,115.7152,115.968,101800.0
2015-04-02 15:00:00,155.97,156.23,155.7,155.85,165300.0,115.9457,116.139,115.745,115.8565,165300.0
2015-04-02 15:30:00,155.86,156.58,155.69,155.86,438900.0,115.8639,116.3992,115.7375,115.8639,438900.0
2015-04-06 09:30:00,154.8,156.0,154.6,154.97,245700.0,115.0759,115.968,114.9273,115.2023,245700.0
2015-04-06 10:00:00,154.89,155.47,154.63,155.43,162700.0,115.1428,115.574,114.9496,115.5443,162700.0
2015-04-06 10:30:00,155.46,155.9,155.26,155.72,172800.0,115.5666,115.8937,115.4179,115.7599,172800.0
2015-04-06 11:00:00,155.75,156.16,155.64,155.89,129600.0,115.7822,116.0869,115.7004,115.8862,129600.0
2015-04-06 11:30:00,155.9,156.05,155.72,155.91,103000.0,115.8937,116.0052,115.7599,115.9011,103000.0
2015-04-06 12:00:00,155.94,156.68,155.92,156.68,83000.0,115.9234,116.4735,115.9085,116.4735,83000.0
2015-04-06 12:30:00,156.63,156.9,156.23,156.87,120100.0,116.4363,116.637,116.139,116.6147,120100.0
2015-04-06 13:00:00,156.88,157.27,156.78,156.92,95500.0,116.6222,116.9121,116.5478,116.6519,95500.0
2015-04-06 13:30:00,156.95,157.0,156.42,156.73,88100.0,116.6742,116.7114,116.2802,116.5107,88100.0
2015-04-06 14:00:00,156.7,156.76,156.32,156.51,91500.0,116.4884,116.533,116.2059,116.3471,91500.0
2015-04-06 14:30:00,156.51,156.79,156.44,156.65,105700.0,116.3471,116.5553,116.2951,116.4512,105700.0
2015-04-06 15:00:00,156.62,156.62,156.0,156.05,169000.0,116.4289,116.4289,115.968,116.0052,169000.0
2015-04-06 15:30:00,156.05,156.18,155.07,155.33,600500.0,116.0052,116.1018,115.2767,115.4699,600500.0
2015-04-07 09:30:00,155.62,157.58,155.28,157.4,422100.0,115.6855,117.1425,115.4328,117.0087,422100.0
2015-04-07 10:00:00,157.38,158.39,156.86,158.06,194600.0,116.9939,117.7447,116.6073,117.4994,194600.0
2015-04-07 10:30:00,158.07,158.9,158.0,158.75,224500.0,117.5068,118.1238,117.4548,118.0123,224500.0
2015-04-07 11:00:00,158.71,158.86,158.5,158.73,175400.0,117.9826,118.0941,117.8265,117.9974,175400.0
2015-04-07 11:30:00,158.74,159.39,158.74,159.0,161100.0,118.0049,118.4881,118.0049,118.1982,161100.0
2015-04-07 12:00:00,159.0,159.47,158.9,159.29,150500.0,118.1982,118.5475,118.1238,118.4137,150500.0
2015-04-07 12:30:00,159.28,159.42,158.74,158.8,106400.0,118.4063,118.5104,118.0049,118.0495,106400.0
2015-04-07 13:00:00,158.76,159.27,158.69,159.2,126900.0,118.0197,118.3989,117.9677,118.3468,126900.0
2015-04-07 13:30:00,159.16,159.17,158.69,158.7,103500.0,118.3171,118.3245,117.9677,117.9751,103500.0
2015-04-07 14:00:00,158.71,158.91,158.51,158.63,87800.0,117.9826,118.1312,117.8339,117.9231,87800.0
2015-04-07 14:30:00,158.64,158.69,158.05,158.06,91500.0,117.9305,117.9677,117.4919,117.4994,91500.0
2015-04-07 15:00:00,158.05,158.3,157.73,157.91,95400.0,117.4919,117.6778,117.2541,117.3879,95400.0
2015-04-07 15:30:00,157.9,158.07,157.27,157.31,311500.0,117.3804,117.5068,116.9121,116.9418,311500.0
2015-04-08 09:30:00,157.68,159.6,157.66,159.15,236400.0,117.2169,118.6442,117.202,118.3097,236400.0
2015-04-08 10:00:00,159.24,159.57,158.52,159.4,124200.0,118.3766,118.6219,117.8413,118.4955,124200.0
2015-04-08 10:30:00,159.44,159.56,158.15,158.89,255300.0,118.5252,118.6144,117.5663,118.1164,255300.0
2015-04-08 11:00:00,158.92,160.0,158.84,159.95,207500.0,118.1387,118.9415,118.0792,118.9044,207500.0
2015-04-08 11:30:00,159.92,160.99,159.73,160.2,205800.0,118.8821,119.6775,118.7408,119.0902,205800.0
2015-04-08 12:00:00,160.2,160.21,159.56,159.72,55800.0,119.0902,119.0976,118.6144,118.7334,55800.0
2015-04-08 12:30:00,159.63,159.97,159.44,159.64,109500.0,118.6665,118.9192,118.5252,118.6739,109500.0
2015-04-08 13:00:00,159.65,159.84,159.48,159.69,87400.0,118.6814,118.8226,118.555,118.7111,87400.0
2015-04-08 13:30:00,159.67,159.91,159.39,159.55,91600.0,118.6962,118.8746,118.4881,118.607,91600.0
2015-04-08 14:00:00,159.5,160.0,158.6,159.7,172500.0,118.5698,118.9415,117.9008,118.7185,172500.0
2015-04-08 14:30:00,159.65,159.78,159.37,159.52,142400.0,118.6814,118.778,118.4732,118.5847,142400.0
2015-04-08 15:00:00,159.62,159.9,159.41,159.55,119200.0,118.659,118.8672,118.5029,118.607,119200.0
2015-04-08 15:30:00,159.59,160.37,159.53,160.33,366300.0,118.6367,119.2166,118.5921,119.1869,366300.0
2015-04-09 09:30:00,161.23,161.8,160.5,160.5,295000.0,119.8559,120.2796,119.3132,119.3132,295000.0
2015-04-09 10:00:00,160.45,160.8,159.5,160.33,303900.0,119.2761,119.5362,118.5698,119.1869,303900.0
2015-04-09 10:30:00,160.33,160.41,159.07,159.42,229800.0,119.1869,119.2463,118.2502,118.5104,229800.0
2015-04-09 11:00:00,159.45,160.0,159.36,159.84,165700.0,118.5327,118.9415,118.4658,118.8226,165700.0
2015-04-09 11:30:00,159.8,160.05,159.43,159.86,141200.0,118.7929,118.9787,118.5178,118.8375,141200.0
2015-04-09 12:00:00,159.82,161.05,159.8,161.02,103400.0,118.8077,119.7221,118.7929,119.6998,103400.0
2015-04-09 12:30:00,161.03,161.25,160.71,161.15,184600.0,119.7072,119.8708,119.4693,119.7964,184600.0
2015-04-09 13:00:00,161.18,161.34,160.79,160.79,182600.0,119.8187,119.9377,119.5288,119.5288,182600.0
2015-04-09 13:30:00,160.79,161.04,160.58,160.82,85400.0,119.5288,119.7147,119.3727,119.5511,85400.0
2015-04-09 14:00:00,160.79,160.96,160.5,160.83,74800.0,119.5288,119.6552,119.3132,119.5585,74800.0
2015-04-09 14:30:00,160.8,161.08,160.68,160.91,63500.0,119.5362,119.7444,119.447,119.618,63500.0
2015-04-09 15:00:00,160.91,161.75,160.89,161.65,110700.0,119.618,120.2425,119.6031,120.1681,110700.0
2015-04-09 15:30:00,161.67,161.75,161.21,161.48,264500.0,120.183,120.2425,119.841,120.0417,264500.0
2015-04-10 09:30:00,161.59,161.9,160.31,161.37,177400.0,120.1235,120.354,119.172,119.96,177400.0
2015-04-10 10:00:00,161.3,162.19,161.3,161.7,216600.0,119.9079,120.5695,119.9079,120.2053,216600.0
2015-04-10 10:30:00,161.74,161.84,161.19,161.7,103000.0,120.235,120.3094,119.8262,120.2053,103000.0
2015-04-10 11:00:00,161.69,161.94,161.52,161.84,61000.0,120.1979,120.3837,120.0715,120.3094,61000.0
2015-04-10 11:30:00,161.78,162.54,161.69,162.4,131600.0,120.2648,120.8297,120.1979,120.7257,131600.0
2015-04-10 12:00:00,162.39,162.93,162.27,162.93,104000.0,120.7182,121.1197,120.629,121.1197,104000.0
2015-04-10 12:30:00,162.89,162.99,162.64,162.98,71300.0,121.0899,121.1643,120.9041,121.1568,71300.0
2015-04-10 13:00:00,162.97,163.1,162.67,162.79,64200.0,121.1494,121.246,120.9264,121.0156,64200.0
2015-04-10 13:30:00,162.83,163.32,162.77,163.24,90100.0,121.0453,121.4096,121.0007,121.3501,90100.0
2015-04-10 14:00:00,163.23,163.59,163.01,163.08,151500.0,121.3427,121.6103,121.1791,121.2312,151500.0
2015-04-10 14:30:00,163.08,163.6,163.03,163.5,151900.0,121.2312,121.6177,121.194,121.5434,151900.0
2015-04-10 15:00:00,163.49,163.69,162.97,163.26,220400.0,121.5359,121.6846,121.1494,121.365,220400.0
2015-04-10 15:30:00,163.27,163.52,163.08,163.35,277600.0,121.3724,121.5582,121.2312,121.4319,277600.0
2015-04-13 09:30:00,162.82,164.25,162.64,164.11,172000.0,121.0379,122.1009,120.9041,121.9968,172000.0
2015-04-13 10:00:00,164.12,164.63,164.02,164.59,99200.0,122.0043,122.3834,121.9299,122.3537,99200.0
2015-04-13 10:30:00,164.59,164.65,164.36,164.45,101700.0,122.3537,122.3983,122.1827,122.2496,101700.0
2015-04-13 11:00:00,164.42,164.72,164.4,164.41,62500.0,122.2273,122.4503,122.2124,122.2199,62500.0
2015-04-13 11:30:00,164.44,164.6,164.31,164.49,48800.0,122.2422,122.3611,122.1455,122.2793,48800.0
2015-04-13 12:00:00,164.53,164.53,163.47,163.58,84900.0,122.3091,122.3091,121.5211,121.6029,84900.0
2015-04-13 12:30:00,163.55,163.76,163.33,163.41,78600.0,121.5806,121.7367,121.417,121.4765,78600.0
2015-04-13 13:00:00,163.42,163.43,162.48,162.78,101100.0,121.4839,121.4913,120.7851,121.0081,101100.0
2015-04-13 13:30:00,162.71,163.02,162.56,162.84,81600.0,120.9561,121.1866,120.8446,121.0527,81600.0
2015-04-13 14:00:00,162.86,163.0,162.76,162.94,59800.0,121.0676,121.1717,120.9933,121.1271,59800.0
2015-04-13 14:30:00,162.98,163.01,162.58,162.76,97700.0,121.1568,121.1791,120.8595,120.9933,97700.0
2015-04-13 15:00:00,162.73,163.03,162.54,162.77,112000.0,120.971,121.194,120.8297,121.0007,112000.0
2015-04-13 15:30:00,162.71,162.91,162.34,162.54,155100.0,120.9561,121.1048,120.6811,120.8297,155100.0
2015-04-14 09:30:00,162.49,163.47,161.16,161.18,187400.0,120.7926,121.5211,119.8039,119.8187,187400.0
2015-04-14 10:00:00,161.35,161.92,160.56,161.42,287800.0,119.9451,120.3688,119.3578,119.9971,287800.0
2015-04-14 10:30:00,161.4,161.72,160.73,161.41,204000.0,119.9823,120.2202,119.4842,119.9897,204000.0
2015-04-14 11:00:00,161.43,162.21,161.22,161.39,71400.0,120.0046,120.5844,119.8485,119.9748,71400.0
2015-04-14 11:30:00,161.4,161.84,161.37,161.72,95300.0,119.9823,120.3094,119.96,120.2202,95300.0
2015-04-14 12:00:00,161.8,162.19,161.62,161.95,55400.0,120.2796,120.5695,120.1458,120.3911,55400.0
2015-04-14 12:30:00,161.98,162.36,161.74,161.86,83800.0,120.4134,120.6959,120.235,120.3242,83800.0
2015-04-14 13:00:00,161.88,161.92,161.46,161.71,78800.0,120.3391,120.3688,120.0269,120.2127,78800.0
2015-04-14 13:30:00,161.81,161.93,161.51,161.86,60000.0,120.2871,120.3763,120.064,120.3242,60000.0
2015-04-14 14:00:00,161.88,162.2,161.73,162.18,100400.0,120.3391,120.577,120.2276,120.5621,100400.0
2015-04-14 14:30:00,162.16,162.29,161.95,162.21,74900.0,120.5472,120.6439,120.3911,120.5844,74900.0
2015-04-14 15:00:00,162.21,162.55,162.05,162.16,100100.0,120.5844,120.8372,120.4655,120.5472,100100.0
2015-04-14 15:30:00,162.18,162.66,162.0,162.66,158100.0,120.5621,120.9189,120.4283,120.9189,158100.0
2015-04-15 09:30:00,163.19,165.0,162.86,164.9,361600.0,121.3129,122.6585,121.0676,122.5841,361600.0
2015-04-15 10:00:00,164.91,165.13,163.94,165.13,272800.0,122.5916,122.7551,121.8705,122.7551,272800.0
2015-04-15 10:30:00,165.15,165.62,164.58,165.58,190800.0,122.77,123.1194,122.3462,123.0896,190800.0
2015-04-15 11:00:00,165.59,165.59,164.43,164.93,142600.0,123.0971,123.0971,122.2347,122.6064,142600.0
2015-04-15 11:30:00,164.88,164.91,163.91,164.46,219500.0,122.5693,122.5916,121.8482,122.257,219500.0
2015-04-15 12:00:00,164.51,164.58,164.19,164.52,199900.0,122.2942,122.3462,122.0563,122.3016,199900.0
2015-04-15 12:30:00,164.51,164.79,164.15,164.52,127400.0,122.2942,122.5023,122.0266,122.3016,127400.0
2015-04-15 13:00:00,164.52,165.54,164.26,165.48,179800.0,122.3016,123.0599,122.1084,123.0153,179800.0
2015-04-15 13:30:00,165.5,165.91,165.23,165.82,162600.0,123.0302,123.3349,122.8294,123.268,162600.0
2015-04-15 14:00:00,165.81,165.87,165.29,165.46,235200.0,123.2606,123.3052,122.874,123.0004,235200.0
2015-04-15 14:30:00,165.47,165.73,165.17,165.49,221100.0,123.0078,123.2011,122.7848,123.0227,221100.0
2015-04-15 15:00:00,165.5,165.75,165.23,165.31,170100.0,123.0302,123.216,122.8294,122.8889,170100.0
2015-04-15 15:30:00,165.31,165.5,165.18,165.48,342200.0,122.8889,123.0302,122.7923,123.0153,342200.0
2015-04-16 09:30:00,166.4,167.24,165.72,165.94,357600.0,123.6992,124.3236,123.1937,123.3572,357600.0
2015-04-16 10:00:00,165.96,166.65,165.43,165.45,254300.0,123.3721,123.885,122.9781,122.993,254300.0
2015-04-16 10:30:00,165.44,166.3,165.07,166.09,179000.0,122.9855,123.6249,122.7105,123.4687,179000.0
2015-04-16 11:00:00,166.07,166.21,165.67,166.07,163500.0,123.4539,123.558,123.1565,123.4539,163500.0
2015-04-16 11:30:00,166.06,166.73,165.9,166.62,188800.0,123.4464,123.9445,123.3275,123.8627,188800.0
2015-04-16 12:00:00,166.62,166.7,166.35,166.66,99300.0,123.8627,123.9222,123.662,123.8925,99300.0
2015-04-16 12:30:00,166.67,166.9,166.19,166.56,100200.0,123.8999,124.0709,123.5431,123.8181,100200.0
2015-04-16 13:00:00,166.54,167.18,166.52,166.6,121300.0,123.8033,124.279,123.7884,123.8479,121300.0
2015-04-16 13:30:00,166.56,167.24,166.39,167.1,125800.0,123.8181,124.3236,123.6918,124.2196,125800.0
2015-04-16 14:00:00,167.13,167.64,167.1,167.52,185200.0,124.2419,124.621,124.2196,124.5318,185200.0
2015-04-16 14:30:00,167.5,167.53,167.17,167.24,100800.0,124.5169,124.5392,124.2716,124.3236,100800.0
2015-04-16 15:00:00,167.25,167.62,167.01,167.07,132400.0,124.3311,124.6061,124.1527,124.1973,132400.0
2015-04-16 15:30:00,167.07,167.07,166.47,166.9,474400.0,124.1973,124.1973,123.7512,124.0709,474400.0
2015-04-17 09:30:00,165.0,165.5,163.13,163.22,656300.0,122.6585,123.0302,121.2683,121.3352,656300.0
2015-04-17 10:00:00,163.29,163.6,162.35,163.07,279500.0,121.3873,121.6177,120.6885,121.2237,279500.0
2015-04-17 10:30:00,163.05,163.75,162.34,162.58,263400.0,121.2089,121.7292,120.6811,120.8595,263400.0
2015-04-17 11:00:00,162.54,163.11,162.17,162.24,381100.0,120.8297,121.2535,120.5547,120.6067,381100.0
2015-04-17 11:30:00,162.26,163.11,162.05,162.9,182700.0,120.6216,121.2535,120.4655,121.0974,182700.0
2015-04-17 12:00:00,162.91,163.09,162.69,162.92,152900.0,121.1048,121.2386,120.9412,121.1122,152900.0
2015-04-17 12:30:00,162.87,163.07,162.51,162.65,71100.0,121.075,121.2237,120.8074,120.9115,71100.0
2015-04-17 13:00:00,162.67,162.8,162.4,162.43,122700.0,120.9264,121.023,120.7257,120.748,122700.0
2015-04-17 13:30:00,162.41,162.43,161.72,162.08,206200.0,120.7331,120.748,120.2202,120.4878,206200.0
2015-04-17 14:00:00,162.08,162.8,161.9,162.74,269300.0,120.4878,121.023,120.354,120.9784,269300.0
2015-04-17 14:30:00,162.69,162.87,162.32,162.78,129100.0,120.9412,121.075,120.6662,121.0081,129100.0
2015-04-17 15:00:00,162.73,163.39,162.73,163.31,237300.0,120.971,121.4616,120.971,121.4021,237300.0
2015-04-17 15:30:00,163.28,163.69,163.19,163.62,354400.0,121.3798,121.6846,121.3129,121.6326,354400.0
2015-04-20 09:30:00,164.64,164.78,163.06,164.61,207400.0,122.3908,122.4949,121.2163,122.3685,207400.0
2015-04-20 10:00:00,164.6,164.88,163.66,164.05,152500.0,122.3611,122.5693,121.6623,121.9522,152500.0
2015-04-20 10:30:00,164.05,165.14,164.03,164.88,112400.0,121.9522,122.7625,121.9374,122.5693,112400.0
2015-04-20 11:00:00,164.88,165.45,164.86,165.18,188600.0,122.5693,122.993,122.5544,122.7923,188600.0
2015-04-20 11:30:00,165.22,165.82,165.11,165.6,210700.0,122.822,123.268,122.7402,123.1045,210700.0
2015-04-20 12:00:00,165.6,165.64,165.04,165.29,86500.0,123.1045,123.1342,122.6882,122.874,86500.0
2015-04-20 12:30:00,165.33,165.53,164.83,165.0,95700.0,122.9038,123.0525,122.5321,122.6585,95700.0
2015-04-20 13:00:00,165.01,165.55,164.97,165.37,85400.0,122.6659,123.0673,122.6362,122.9335,85400.0
2015-04-20 13:30:00,165.4,165.7,165.16,165.63,106100.0,122.9558,123.1788,122.7774,123.1268,106100.0
2015-04-20 14:00:00,165.61,165.62,165.05,165.05,81800.0,123.1119,123.1194,122.6956,122.6956,81800.0
2015-04-20 14:30:00,165.06,165.82,164.96,165.66,137400.0,122.7031,123.268,122.6287,123.1491,137400.0
2015-04-20 15:00:00,165.63,166.0,165.54,165.91,198700.0,123.1268,123.4018,123.0599,123.3349,198700.0
2015-04-20 15:30:00,165.88,166.05,165.74,165.98,314400.0,123.3126,123.439,123.2086,123.387,314400.0
2015-04-21 09:30:00,167.09,168.81,167.07,168.08,361700.0,124.2121,125.4908,124.1973,124.9481,361700.0
2015-04-21 10:00:00,168.08,168.59,167.7,167.85,350900.0,124.9481,125.3272,124.6656,124.7771,350900.0
2015-04-21 10:30:00,167.87,168.33,167.67,168.11,179600.0,124.792,125.1339,124.6433,124.9704,179600.0
2015-04-21 11:00:00,168.07,168.62,167.85,168.44,230100.0,124.9406,125.3495,124.7771,125.2157,230100.0
2015-04-21 11:30:00,168.44,168.88,168.3,168.37,182400.0,125.2157,125.5428,125.1116,125.1637,182400.0
2015-04-21 12:00:00,168.33,168.51,168.01,168.22,115100.0,125.1339,125.2677,124.896,125.0522,115100.0
2015-04-21 12:30:00,168.2,168.3,167.91,167.97,131400.0,125.0373,125.1116,124.8217,124.8663,131400.0
2015-04-21 13:00:00,167.96,168.41,167.95,168.38,116300.0,124.8589,125.1934,124.8514,125.1711,116300.0
2015-04-21 13:30:00,168.37,168.42,167.95,168.04,121300.0,125.1637,125.2008,124.8514,124.9183,121300.0
2015-04-21 14:00:00,168.02,168.12,167.52,167.57,152000.0,124.9035,124.9778,124.5318,124.569,152000.0
2015-04-21 14:30:00,167.64,167.8,167.53,167.63,107500.0,124.621,124.7399,124.5392,124.6136,107500.0
2015-04-21 15:00:00,167.63,168.24,167.52,168.2,202800.0,124.6136,125.067,124.5318,125.0373,202800.0
2015-04-21 15:30:00,168.18,168.7,168.1,168.46,567900.0,125.0224,125.409,124.963,125.2306,567900.0
2015-04-22 09:30:00,172.79,173.6,167.78,169.27,1410900.0,128.4494,129.0516,124.7251,125.8327,1410900.0
2015-04-22 10:00:00,169.28,169.3,167.01,167.55,535600.0,125.8401,125.855,124.1527,124.5541,535600.0
2015-04-22 10:30:00,167.55,169.17,167.23,168.64,323200.0,124.5541,125.7584,124.3162,125.3644,323200.0
2015-04-22 11:00:00,168.7,169.18,168.11,168.21,235300.0,125.409,125.7658,124.9704,125.0447,235300.0
2015-04-22 11:30:00,168.21,169.1,168.19,169.08,139000.0,125.0447,125.7063,125.0299,125.6915,139000.0
2015-04-22 12:00:00,169.04,169.09,168.23,168.67,148400.0,125.6617,125.6989,125.0596,125.3867,148400.0
2015-04-22 12:30:00,168.73,169.36,168.65,169.06,144800.0,125.4313,125.8996,125.3718,125.6766,144800.0
2015-04-22 13:00:00,169.06,169.2,168.44,168.56,87700.0,125.6766,125.7807,125.2157,125.3049,87700.0
2015-04-22 13:30:00,168.53,169.38,168.23,169.08,172300.0,125.2826,125.9145,125.0596,125.6915,172300.0
2015-04-22 14:00:00,169.1,170.11,168.95,169.64,229000.0,125.7063,126.4572,125.5948,126.1078,229000.0
2015-04-22 14:30:00,169.68,169.91,169.59,169.64,101000.0,126.1375,126.3085,126.0706,126.1078,101000.0
2015-04-22 15:00:00,169.63,169.93,169.16,169.21,216000.0,126.1003,126.3233,125.7509,125.7881,216000.0
2015-04-22 15:30:00,169.2,169.33,168.6,169.1,560900.0,125.7807,125.8773,125.3346,125.7063,560900.0
2015-04-23 09:30:00,167.81,167.98,166.75,167.09,329900.0,124.7474,124.8737,123.9594,124.2121,329900.0
2015-04-23 10:00:00,167.06,167.84,166.68,167.09,326300.0,124.1898,124.7697,123.9073,124.2121,326300.0
2015-04-23 10:30:00,167.08,167.53,166.95,167.08,260200.0,124.2047,124.5392,124.1081,124.2047,260200.0
2015-04-23 11:00:00,167.07,167.66,166.9,167.31,200200.0,124.1973,124.6359,124.0709,124.3757,200200.0
2015-04-23 11:30:00,167.28,167.3,166.58,167.19,189900.0,124.3534,124.3682,123.833,124.2865,189900.0
2015-04-23 12:00:00,167.2,167.94,166.83,167.91,212200.0,124.2939,124.844,124.0189,124.8217,212200.0
2015-04-23 12:30:00,167.89,168.27,167.58,168.27,149200.0,124.8068,125.0893,124.5764,125.0893,149200.0
2015-04-23 13:00:00,168.23,168.5,168.12,168.42,143300.0,125.0596,125.2603,124.9778,125.2008,143300.0
2015-04-23 13:30:00,168.38,168.86,168.37,168.76,145500.0,125.1711,125.5279,125.1637,125.4536,145500.0
2015-04-23 14:00:00,168.82,169.48,168.8,169.28,159000.0,125.4982,125.9888,125.4833,125.8401,159000.0
2015-04-23 14:30:00,169.28,169.51,169.1,169.36,171300.0,125.8401,126.0111,125.7063,125.8996,171300.0
2015-04-23 15:00:00,169.35,169.55,169.19,169.34,193200.0,125.8922,126.0409,125.7732,125.8847,193200.0
2015-04-23 15:30:00,169.33,169.48,169.17,169.24,388500.0,125.8773,125.9888,125.7584,125.8104,388500.0
2015-04-24 09:30:00,168.14,168.29,166.06,167.96,336100.0,124.9927,125.1042,123.4464,124.8589,336100.0
2015-04-24 10:00:00,167.95,169.07,167.55,168.78,188100.0,124.8514,125.684,124.5541,125.4685,188100.0
2015-04-24 10:30:00,168.87,169.25,168.39,168.73,176700.0,125.5354,125.8178,125.1785,125.4313,176700.0
2015-04-24 11:00:00,168.73,168.96,168.02,168.42,128800.0,125.4313,125.6023,124.9035,125.2008,128800.0
2015-04-24 11:30:00,168.42,168.45,167.91,168.13,112600.0,125.2008,125.2231,124.8217,124.9853,112600.0
2015-04-24 12:00:00,168.12,168.65,168.12,168.58,86200.0,124.9778,125.3718,124.9778,125.3198,86200.0
2015-04-24 12:30:00,168.54,168.67,168.1,168.17,82700.0,125.29,125.3867,124.963,125.015,82700.0
2015-04-24 13:00:00,168.13,168.51,167.93,168.45,75900.0,124.9853,125.2677,124.8366,125.2231,75900.0
2015-04-24 13:30:00,168.48,168.7,167.9,168.18,93800.0,125.2454,125.409,124.8143,125.0224,93800.0
2015-04-24 14:00:00,168.22,168.48,167.99,168.45,117800.0,125.0522,125.2454,124.8812,125.2231,117800.0
2015-04-24 14:30:00,168.47,168.48,168.04,168.14,95400.0,125.238,125.2454,124.9183,124.9927,95400.0
2015-04-24 15:00:00,168.15,168.27,167.79,167.88,125600.0,125.0001,125.0893,124.7325,124.7994,125600.0
2015-04-24 15:30:00,167.88,168.17,167.8,167.9,269500.0,124.7994,125.015,124.7399,124.8143,269500.0
2015-04-27 09:30:00,168.37,168.72,166.34,166.88,210800.0,125.1637,125.4238,123.6546,124.056,210800.0
2015-04-27 10:00:00,167.0,167.0,166.18,166.64,165300.0,124.1452,124.1452,123.5357,123.8776,165300.0
2015-04-27 10:30:00,166.63,166.71,165.31,165.4,219700.0,123.8702,123.9296,122.8889,122.9558,219700.0
2015-04-27 11:00:00,165.37,165.88,165.17,165.54,140900.0,122.9335,123.3126,122.7848,123.0599,140900.0
2015-04-27 11:30:00,165.59,165.73,163.63,163.89,325700.0,123.0971,123.2011,121.64,121.8333,325700.0
2015-04-27 12:00:00,163.91,163.93,161.55,162.92,634700.0,121.8482,121.863,120.0938,121.1122,634700.0
2015-04-27 12:30:00,162.86,163.17,162.37,162.82,270600.0,121.0676,121.2981,120.7034,121.0379,270600.0
2015-04-27 13:00:00,162.86,163.63,162.61,163.31,210800.0,121.0676,121.64,120.8818,121.4021,210800.0
2015-04-27 13:30:00,163.33,163.86,163.18,163.53,162300.0,121.417,121.811,121.3055,121.5657,162300.0
2015-04-27 14:00:00,163.53,163.57,162.82,163.38,129300.0,121.5657,121.5954,121.0379,121.4542,129300.0
2015-04-27 14:30:00,163.39,163.41,162.25,162.28,207300.0,121.4616,121.4765,120.6142,120.6365,207300.0
2015-04-27 15:00:00,162.31,162.68,161.91,162.36,222800.0,120.6588,120.9338,120.3614,120.6959,222800.0
2015-04-27 15:30:00,162.36,162.54,162.12,162.35,362000.0,120.6959,120.8297,120.5175,120.6885,362000.0
2015-04-28 09:30:00,162.25,164.06,161.19,162.42,428400.0,120.6142,121.9597,119.8262,120.7405,428400.0
2015-04-28 10:00:00,162.5,162.59,160.63,162.28,368000.0,120.8,120.8669,119.4099,120.6365,368000.0
2015-04-28 10:30:00,162.31,163.32,161.93,162.64,319400.0,120.6588,121.4096,120.3763,120.9041,319400.0
2015-04-28 11:00:00,162.64,164.09,162.58,163.23,226200.0,120.9041,121.982,120.8595,121.3427,226200.0
2015-04-28 11:30:00,163.23,164.2,163.23,164.09,255500.0,121.3427,122.0638,121.3427,121.982,255500.0
2015-04-28 12:00:00,164.11,165.07,163.87,164.75,224100.0,121.9968,122.7105,121.8184,122.4726,224100.0
2015-04-28 12:30:00,164.72,165.3,164.13,164.47,163200.0,122.4503,122.8815,122.0117,122.2645,163200.0
2015-04-28 13:00:00,164.49,164.85,164.17,164.42,122800.0,122.2793,122.547,122.0414,122.2273,122800.0
2015-04-28 13:30:00,164.4,164.61,163.92,163.96,118900.0,122.2124,122.3685,121.8556,121.8853,118900.0
2015-04-28 14:00:00,163.98,164.02,163.2,163.34,134200.0,121.9002,121.9299,121.3204,121.4244,134200.0
2015-04-28 14:30:00,163.28,163.69,162.89,162.92,165600.0,121.3798,121.6846,121.0899,121.1122,165600.0
2015-04-28 15:00:00,162.85,163.32,162.53,162.57,188000.0,121.0602,121.4096,120.8223,120.852,188000.0
2015-04-28 15:30:00,162.56,162.89,162.32,162.48,569600.0,120.8446,121.0899,120.6662,120.7851,569600.0
2015-04-29 09:30:00,161.28,163.46,161.25,163.16,274200.0,119.8931,121.5136,119.8708,121.2906,274200.0
2015-04-29 10:00:00,163.06,163.13,161.81,161.95,253200.0,121.2163,121.2683,120.2871,120.3911,253200.0
2015-04-29 10:30:00,161.82,162.08,161.22,161.36,137200.0,120.2945,120.4878,119.8485,119.9525,137200.0
2015-04-29 11:00:00,161.36,162.07,161.1,161.18,145200.0,119.9525,120.4803,119.7593,119.8187,145200.0
2015-04-29 11:30:00,161.27,161.33,160.58,161.03,135500.0,119.8856,119.9302,119.3727,119.7072,135500.0
2015-04-29 12:00:00,160.97,161.08,159.83,159.94,175900.0,119.6626,119.7444,118.8152,118.8969,175900.0
2015-04-29 12:30:00,159.92,160.76,159.53,160.73,119500.0,118.8821,119.5065,118.5921,119.4842,119500.0
2015-04-29 13:00:00,160.72,161.18,159.97,160.0,130800.0,119.4768,119.8187,118.9192,118.9415,130800.0
2015-04-29 13:30:00,160.02,161.38,159.96,161.21,139100.0,118.9564,119.9674,118.9118,119.841,139100.0
2015-04-29 14:00:00,161.25,161.68,160.53,161.52,138000.0,119.8708,120.1904,119.3355,120.0715,138000.0
2015-04-29 14:30:00,161.54,161.94,161.33,161.52,143500.0,120.0863,120.3837,119.9302,120.0715,143500.0
2015-04-29 15:00:00,161.56,161.63,160.88,161.22,139400.0,120.1012,120.1533,119.5957,119.8485,139400.0
2015-04-29 15:30:00,161.21,161.68,160.85,160.98,292900.0,119.841,120.1904,119.5734,119.6701,292900.0
2015-04-30 09:30:00,159.69,161.71,159.29,159.39,475400.0,118.7111,120.2127,118.4137,118.4881,475400.0
2015-04-30 10:00:00,159.46,159.73,158.59,159.09,275900.0,118.5401,118.7408,117.8934,118.2651,275900.0
2015-04-30 10:30:00,159.09,159.35,158.5,159.06,195000.0,118.2651,118.4583,117.8265,118.2428,195000.0
2015-04-30 11:00:00,159.06,160.06,158.86,159.61,202700.0,118.2428,118.9861,118.0941,118.6516,202700.0
2015-04-30 11:30:00,159.66,159.83,158.98,158.98,124200.0,118.6888,118.8152,118.1833,118.1833,124200.0
2015-04-30 12:00:00,158.98,159.41,158.71,158.8,103900.0,118.1833,118.5029,117.9826,118.0495,103900.0
2015-04-30 12:30:00,158.78,158.89,157.82,158.05,145200.0,118.0346,118.1164,117.321,117.4919,145200.0
2015-04-30 13:00:00,158.07,158.97,158.04,158.61,172400.0,117.5068,118.1758,117.4845,117.9082,172400.0
2015-04-30 13:30:00,158.57,158.98,158.14,158.14,192400.0,117.8785,118.1833,117.5588,117.5588,192400.0
2015-04-30 14:00:00,158.17,158.51,157.82,157.86,188500.0,117.5811,117.8339,117.321,117.3507,188500.0
2015-04-30 14:30:00,157.88,157.93,157.19,157.41,229400.0,117.3656,117.4027,116.8526,117.0162,229400.0
2015-04-30 15:00:00,157.34,157.7,156.47,156.75,317700.0,116.9641,117.2318,116.3174,116.5255,317700.0
2015-04-30 15:30:00,156.73,158.12,156.54,157.88,665300.0,116.5107,117.544,116.3694,117.3656,665300.0
2015-05-01 09:30:00,159.5,161.69,158.65,160.22,532100.0,118.5698,120.1979,117.938,119.1051,532100.0
2015-05-01 10:00:00,160.19,160.75,159.33,160.16,282400.0,119.0828,119.4991,118.4435,119.0605,282400.0
2015-05-01 10:30:00,160.07,160.3,159.49,160.12,190200.0,118.9936,119.1646,118.5624,119.0307,190200.0
2015-05-01 11:00:00,160.12,160.28,159.38,159.6,147600.0,119.0307,119.1497,118.4806,118.6442,147600.0
2015-05-01 11:30:00,159.59,159.91,158.77,159.03,182800.0,118.6367,118.8746,118.0272,118.2205,182800.0
2015-05-01 12:00:00,159.04,159.76,158.7,159.56,120100.0,118.2279,118.7631,117.9751,118.6144,120100.0
2015-05-01 12:30:00,159.71,160.07,159.46,160.04,108700.0,118.726,118.9936,118.5401,118.9713,108700.0
2015-05-01 13:00:00,160.05,160.05,159.42,159.54,100900.0,118.9787,118.9787,118.5104,118.5996,100900.0
2015-05-01 13:30:00,159.55,160.16,159.47,160.11,109200.0,118.607,119.0605,118.5475,119.0233,109200.0
2015-05-01 14:00:00,160.12,160.58,160.02,160.54,110000.0,119.0307,119.3727,118.9564,119.343,110000.0
2015-05-01 14:30:00,160.56,160.58,159.95,160.09,110500.0,119.3578,119.3727,118.9044,119.0084,110500.0
2015-05-01 15:00:00,160.09,160.36,159.75,159.82,162500.0,119.0084,119.2092,118.7557,118.8077,162500.0
2015-05-01 15:30:00,159.82,160.5,159.82,160.23,409800.0,118.8077,119.3132,118.8077,119.1125,409800.0
2015-05-04 09:30:00,161.5,163.33,161.45,163.18,351100.0,120.0566,121.417,120.0194,121.3055,351100.0
2015-05-04 10:00:00,163.38,163.96,162.86,163.5,298300.0,121.4542,121.8853,121.0676,121.5434,298300.0
2015-05-04 10:30:00,163.51,163.69,162.61,162.86,181300.0,121.5508,121.6846,120.8818,121.0676,181300.0
2015-05-04 11:00:00,162.88,163.26,162.29,162.67,150400.0,121.0825,121.365,120.6439,120.9264,150400.0
2015-05-04 11:30:00,162.7,163.21,162.3,162.86,151000.0,120.9487,121.3278,120.6513,121.0676,151000.0
2015-05-04 12:00:00,162.81,163.49,162.64,163.39,221100.0,121.0304,121.5359,120.9041,121.4616,221100.0
2015-05-04 12:30:00,163.37,163.53,162.84,162.84,102300.0,121.4467,121.5657,121.0527,121.0527,102300.0
2015-05-04 13:00:00,162.87,162.93,162.01,162.39,103800.0,121.075,121.1197,120.4357,120.7182,103800.0
2015-05-04 13:30:00,162.31,162.66,162.16,162.47,91800.0,120.6588,120.9189,120.5472,120.7777,91800.0
2015-05-04 14:00:00,162.43,162.58,162.15,162.33,108200.0,120.748,120.8595,120.5398,120.6736,108200.0
2015-05-04 14:30:00,162.35,162.7,162.13,162.44,110500.0,120.6885,120.9487,120.5249,120.7554,110500.0
2015-05-04 15:00:00,162.42,162.47,162.16,162.31,100300.0,120.7405,120.7777,120.5472,120.6588,100300.0
2015-05-04 15:30:00,162.3,162.5,162.02,162.11,260300.0,120.6513,120.8,120.4432,120.5101,260300.0
2015-05-05 09:30:00,161.4,162.19,160.14,160.58,245700.0,119.9823,120.5695,119.0456,119.3727,245700.0
2015-05-05 10:00:00,160.56,161.73,160.14,161.3,189500.0,119.3578,120.2276,119.0456,119.9079,189500.0
2015-05-05 10:30:00,161.1,161.19,160.29,160.57,146600.0,119.7593,119.8262,119.1571,119.3653,146600.0
2015-05-05 11:00:00,160.45,160.7,159.58,159.72,179300.0,119.2761,119.4619,118.6293,118.7334,179300.0
2015-05-05 11:30:00,159.7,160.65,159.32,160.59,112600.0,118.7185,119.4247,118.436,119.3801,112600.0
2015-05-05 12:00:00,160.64,160.92,160.4,160.56,83200.0,119.4173,119.6254,119.2389,119.3578,83200.0
2015-05-05 12:30:00,160.6,160.86,160.3,160.53,71000.0,119.3876,119.5808,119.1646,119.3355,71000.0
2015-05-05 13:00:00,160.54,160.54,159.62,159.75,161400.0,119.343,119.343,118.659,118.7557,161400.0
2015-05-05 13:30:00,159.75,159.86,159.56,159.72,161400.0,118.7557,118.8375,118.6144,118.7334,161400.0
2015-05-05 14:00:00,159.7,159.92,159.46,159.79,209600.0,118.7185,118.8821,118.5401,118.7854,209600.0
2015-05-05 14:30:00,159.74,160.02,159.24,159.44,173100.0,118.7483,118.9564,118.3766,118.5252,173100.0
2015-05-05 15:00:00,159.43,159.63,159.27,159.47,274300.0,118.5178,118.6665,118.3989,118.5475,274300.0
2015-05-05 15:30:00,159.47,159.73,159.35,159.39,443500.0,118.5475,118.7408,118.4583,118.4881,443500.0
2015-05-06 09:30:00,159.66,160.39,156.85,157.6,758700.0,118.6888,119.2315,116.5999,117.1574,758700.0
2015-05-06 10:00:00,157.55,159.07,157.33,158.75,273700.0,117.1202,118.2502,116.9567,118.0123,273700.0
2015-05-06 10:30:00,158.8,158.92,158.1,158.2,143700.0,118.0495,118.1387,117.5291,117.6034,143700.0
2015-05-06 11:00:00,158.24,158.44,157.5,158.11,144500.0,117.6332,117.7819,117.0831,117.5365,144500.0
2015-05-06 11:30:00,158.13,158.8,158.02,158.77,143200.0,117.5514,118.0495,117.4696,118.0272,143200.0
2015-05-06 12:00:00,158.82,158.94,158.21,158.78,101100.0,118.0643,118.1535,117.6109,118.0346,101100.0
2015-05-06 12:30:00,158.78,158.8,158.26,158.51,209400.0,118.0346,118.0495,117.648,117.8339,209400.0
2015-05-06 13:00:00,158.51,158.64,157.91,158.06,68400.0,117.8339,117.9305,117.3879,117.4994,68400.0
2015-05-06 13:30:00,158.04,158.32,157.42,157.52,109600.0,117.4845,117.6926,117.0236,117.0979,109600.0
2015-05-06 14:00:00,157.59,157.85,157.11,157.39,125200.0,117.15,117.3433,116.7932,117.0013,125200.0
2015-05-06 14:30:00,157.44,157.44,156.65,157.18,141400.0,117.0385,117.0385,116.4512,116.8452,141400.0
2015-05-06 15:00:00,157.17,158.16,157.14,158.11,199900.0,116.8378,117.5737,116.8155,117.5365,199900.0
2015-05-06 15:30:00,158.16,159.0,157.97,158.94,445800.0,117.5737,118.1982,117.4325,118.1535,445800.0
2015-05-07 09:30:00,159.22,159.82,157.44,157.92,368800.0,118.3617,118.8077,117.0385,117.3953,368800.0
2015-05-07 10:00:00,157.93,158.46,157.55,157.91,227200.0,117.4027,117.7967,117.1202,117.3879,227200.0
2015-05-07 10:30:00,157.86,158.73,157.5,157.94,195900.0,117.3507,117.9974,117.0831,117.4102,195900.0
2015-05-07 11:00:00,157.97,158.49,157.82,158.38,422700.0,117.4325,117.819,117.321,117.7373,422700.0
2015-05-07 11:30:00,158.37,158.41,157.55,157.78,204500.0,117.7298,117.7596,117.1202,117.2912,204500.0
2015-05-07 12:00:00,157.78,158.19,157.62,158.19,108600.0,117.2912,117.596,117.1723,117.596,108600.0
2015-05-07 12:30:00,158.19,158.58,158.0,158.4,496300.0,117.596,117.8859,117.4548,117.7521,496300.0
2015-05-07 13:00:00,158.5,158.67,158.01,158.04,182000.0,117.8265,117.9528,117.4622,117.4845,182000.0
2015-05-07 13:30:00,158.05,158.34,157.9,158.06,200500.0,117.4919,117.7075,117.3804,117.4994,200500.0
2015-05-07 14:00:00,158.1,158.21,157.91,158.01,135100.0,117.5291,117.6109,117.3879,117.4622,135100.0
2015-05-07 14:30:00,158.02,158.1,157.71,157.85,195700.0,117.4696,117.5291,117.2392,117.3433,195700.0
2015-05-07 15:00:00,157.86,158.0,157.2,157.26,279300.0,117.3507,117.4548,116.8601,116.9047,279300.0
2015-05-07 15:30:00,157.27,158.16,157.2,157.9,452000.0,116.9121,117.5737,116.8601,117.3804,452000.0
2015-05-08 09:30:00,159.78,160.19,159.13,160.02,732000.0,118.778,119.0828,118.2948,118.9564,732000.0
2015-05-08 10:00:00,160.03,161.64,159.9,161.63,456900.0,118.9638,120.1607,118.8672,120.1533,456900.0
2015-05-08 10:30:00,161.57,162.29,161.57,161.99,286300.0,120.1086,120.6439,120.1086,120.4209,286300.0
2015-05-08 11:00:00,161.99,162.44,161.83,162.39,299300.0,120.4209,120.7554,120.3019,120.7182,299300.0
2015-05-08 11:30:00,162.43,162.72,162.37,162.66,211800.0,120.748,120.9635,120.7034,120.9189,211800.0
2015-05-08 12:00:00,162.71,162.78,162.41,162.41,131700.0,120.9561,121.0081,120.7331,120.7331,131700.0
2015-05-08 12:30:00,162.42,162.86,162.23,162.71,136900.0,120.7405,121.0676,120.5993,120.9561,136900.0
2015-05-08 13:00:00,162.76,162.77,162.2,162.25,121500.0,120.9933,121.0007,120.577,120.6142,121500.0
2015-05-08 13:30:00,162.27,162.31,161.83,161.94,147700.0,120.629,120.6588,120.3019,120.3837,147700.0
2015-05-08 14:00:00,161.93,162.05,161.01,161.03,289000.0,120.3763,120.4655,119.6924,119.7072,289000.0
2015-05-08 14:30:00,161.0,161.56,160.92,161.49,377000.0,119.6849,120.1012,119.6254,120.0492,377000.0
2015-05-08 15:00:00,161.49,162.21,161.4,161.85,169700.0,120.0492,120.5844,119.9823,120.3168,169700.0
2015-05-08 15:30:00,161.83,162.49,161.5,162.34,443200.0,120.3019,120.7926,120.0566,120.6811,443200.0
2015-05-11 09:30:00,162.5,162.89,161.03,162.23,245200.0,120.8,121.0899,119.7072,120.5993,245200.0
2015-05-11 10:00:00,162.3,162.95,162.18,162.47,133600.0,120.6513,121.1345,120.5621,120.7777,133600.0
2015-05-11 10:30:00,162.57,162.57,162.0,162.27,130400.0,120.852,120.852,120.4283,120.629,130400.0
2015-05-11 11:00:00,162.34,162.66,161.93,162.42,93600.0,120.6811,120.9189,120.3763,120.7405,93600.0
2015-05-11 11:30:00,162.46,162.83,162.18,162.78,112600.0,120.7703,121.0453,120.5621,121.0081,112600.0
2015-05-11 12:00:00,162.83,162.99,162.32,162.47,187800.0,121.0453,121.1643,120.6662,120.7777,187800.0
2015-05-11 12:30:00,162.5,162.58,162.18,162.28,90600.0,120.8,120.8595,120.5621,120.6365,90600.0
2015-05-11 13:00:00,162.27,162.71,162.23,162.46,72600.0,120.629,120.9561,120.5993,120.7703,72600.0
2015-05-11 13:30:00,162.47,162.65,162.04,162.05,109900.0,120.7777,120.9115,120.458,120.4655,109900.0
2015-05-11 14:00:00,162.1,162.22,161.31,161.58,174700.0,120.5026,120.5918,119.9154,120.1161,174700.0
2015-05-11 14:30:00,161.61,161.95,161.29,161.43,88300.0,120.1384,120.3911,119.9005,120.0046,88300.0
2015-05-11 15:00:00,161.41,161.58,161.04,161.4,122200.0,119.9897,120.1161,119.7147,119.9823,122200.0
2015-05-11 15:30:00,161.39,161.59,161.0,161.05,319500.0,119.9748,120.1235,119.6849,119.7221,319500.0
2015-05-12 09:30:00,159.0,159.0,155.71,156.87,746800.0,118.7882,118.7882,116.3303,117.1969,746800.0
2015-05-12 10:00:00,156.92,157.62,156.72,157.23,250800.0,117.2343,117.7573,117.0849,117.4659,250800.0
2015-05-12 10:30:00,157.28,158.89,157.21,158.37,270600.0,117.5032,118.7061,117.4509,118.3176,270600.0
2015-05-12 11:00:00,158.39,159.26,157.85,158.0,168300.0,118.3325,118.9825,117.9291,118.0412,168300.0
2015-05-12 11:30:00,158.05,158.47,157.99,158.16,88000.0,118.0785,118.3923,118.0337,118.1607,88000.0
2015-05-12 12:00:00,158.15,158.41,157.69,158.13,84200.0,118.1532,118.3475,117.8096,118.1383,84200.0
2015-05-12 12:30:00,158.11,159.04,157.92,158.64,82100.0,118.1233,118.8181,117.9814,118.5193,82100.0
2015-05-12 13:00:00,158.64,158.95,158.44,158.46,173300.0,118.5193,118.7509,118.3699,118.3848,173300.0
2015-05-12 13:30:00,158.47,158.63,157.82,158.02,174300.0,118.3923,118.5118,117.9067,118.0561,174300.0
2015-05-12 14:00:00,158.01,158.36,157.79,158.24,111500.0,118.0486,118.3101,117.8843,118.2205,111500.0
2015-05-12 14:30:00,158.24,159.14,158.24,158.61,306200.0,118.2205,118.8928,118.2205,118.4969,306200.0
2015-05-12 15:00:00,158.62,158.8,158.27,158.46,222600.0,118.5043,118.6388,118.2429,118.3848,222600.0
2015-05-12 15:30:00,158.44,158.76,158.09,158.22,646800.0,118.3699,118.6089,118.1084,118.2055,646800.0
2015-05-13 09:30:00,159.74,161.24,159.0,159.44,397000.0,119.3411,120.4617,118.7882,119.117,397000.0
2015-05-13 10:00:00,159.41,159.96,159.12,159.41,163800.0,119.0946,119.5055,118.8779,119.0946,163800.0
2015-05-13 10:30:00,159.51,159.53,158.41,158.49,198800.0,119.1693,119.1842,118.3475,118.4072,198800.0
2015-05-13 11:00:00,158.5,158.79,157.84,158.29,129300.0,118.4147,118.6314,117.9216,118.2578,129300.0
2015-05-13 11:30:00,158.26,158.61,158.02,158.31,90000.0,118.2354,118.4969,118.0561,118.2727,90000.0
2015-05-13 12:00:00,158.29,158.4,158.04,158.24,87000.0,118.2578,118.34,118.071,118.2205,87000.0
2015-05-13 12:30:00,158.21,158.29,157.87,157.91,86400.0,118.198,118.2578,117.944,117.9739,86400.0
2015-05-13 13:00:00,157.95,158.55,157.87,158.37,79700.0,118.0038,118.4521,117.944,118.3176,79700.0
2015-05-13 13:30:00,158.43,158.67,158.21,158.44,102300.0,118.3624,118.5417,118.198,118.3699,102300.0
2015-05-13 14:00:00,158.46,158.49,157.65,157.85,92700.0,118.3848,118.4072,117.7797,117.9291,92700.0
2015-05-13 14:30:00,157.76,158.15,157.66,157.82,202800.0,117.8618,118.1532,117.7871,117.9067,202800.0
2015-05-13 15:00:00,157.83,158.31,157.77,158.17,120800.0,117.9141,118.2727,117.8693,118.1682,120800.0
2015-05-13 15:30:00,158.14,158.6,158.0,158.4,290300.0,118.1457,118.4894,118.0412,118.34,290300.0
2015-05-14 09:30:00,159.81,160.59,158.32,158.37,207500.0,119.3934,119.9761,118.2802,118.3176,207500.0
2015-05-14 10:00:00,158.46,160.0,158.19,159.62,189200.0,118.3848,119.5353,118.1831,119.2514,189200.0
2015-05-14 10:30:00,159.62,160.51,159.37,160.31,170600.0,119.2514,119.9164,119.0647,119.7669,170600.0
2015-05-14 11:00:00,160.31,160.83,160.31,160.82,129700.0,119.7669,120.1554,119.7669,120.148,129700.0
2015-05-14 11:30:00,160.83,160.9,160.53,160.72,82400.0,120.1554,120.2077,119.9313,120.0733,82400.0
2015-05-14 12:00:00,160.68,161.06,160.45,161.06,84100.0,120.0434,120.3273,119.8715,120.3273,84100.0
2015-05-14 12:30:00,161.08,161.58,161.06,161.48,86500.0,120.3422,120.7158,120.3273,120.641,86500.0
2015-05-14 13:00:00,161.5,161.67,161.4,161.48,94000.0,120.656,120.783,120.5813,120.641,94000.0
2015-05-14 13:30:00,161.5,161.84,161.48,161.7,111400.0,120.656,120.91,120.641,120.8054,111400.0
2015-05-14 14:00:00,161.73,161.96,161.59,161.78,126800.0,120.8278,120.9996,120.7232,120.8652,126800.0
2015-05-14 14:30:00,161.78,161.9,161.58,161.72,143600.0,120.8652,120.9548,120.7158,120.8203,143600.0
2015-05-14 15:00:00,161.72,162.0,161.64,161.89,157500.0,120.8203,121.0295,120.7606,120.9474,157500.0
2015-05-14 15:30:00,161.86,162.16,161.76,161.94,407500.0,120.9249,121.1491,120.8502,120.9847,407500.0
2015-05-15 09:30:00,163.27,163.63,162.01,162.1,468300.0,121.9783,122.2473,121.037,121.1042,468300.0
2015-05-15 10:00:00,162.05,162.42,161.68,162.25,125600.0,121.0669,121.3433,120.7905,121.2163,125600.0
2015-05-15 10:30:00,162.31,162.98,162.07,162.84,117700.0,121.2611,121.7617,121.0818,121.6571,117700.0
2015-05-15 11:00:00,162.82,162.9,162.41,162.76,114000.0,121.6422,121.7019,121.3358,121.5973,114000.0
2015-05-15 11:30:00,162.75,162.91,162.57,162.78,127400.0,121.5899,121.7094,121.4554,121.6123,127400.0
2015-05-15 12:00:00,162.81,162.92,162.52,162.73,109400.0,121.6347,121.7169,121.418,121.5749,109400.0
2015-05-15 12:30:00,162.7,162.93,162.61,162.61,62100.0,121.5525,121.7243,121.4853,121.4853,62100.0
2015-05-15 13:00:00,162.68,162.78,162.06,162.22,72200.0,121.5376,121.6123,121.0744,121.1939,72200.0
2015-05-15 13:30:00,162.19,162.39,162.09,162.21,50700.0,121.1715,121.3209,121.0968,121.1864,50700.0
2015-05-15 14:00:00,162.16,162.39,161.71,162.02,172900.0,121.1491,121.3209,120.8129,121.0445,172900.0
2015-05-15 14:30:00,161.98,162.59,161.97,162.58,57800.0,121.0146,121.4703,121.0071,121.4628,57800.0
2015-05-15 15:00:00,162.55,162.63,162.2,162.32,85800.0,121.4404,121.5002,121.179,121.2686,85800.0
2015-05-15 15:30:00,162.3,162.4,162.08,162.38,214500.0,121.2537,121.3284,121.0893,121.3134,214500.0
2015-05-18 09:30:00,161.97,162.53,161.42,161.9,154000.0,121.0071,121.4255,120.5962,120.9548,154000.0
2015-05-18 10:00:00,161.98,162.34,161.34,161.45,112800.0,121.0146,121.2835,120.5365,120.6186,112800.0
2015-05-18 10:30:00,161.43,162.05,161.27,161.78,117900.0,120.6037,121.0669,120.4842,120.8652,117900.0
2015-05-18 11:00:00,161.78,162.47,161.71,162.36,84400.0,120.8652,121.3807,120.8129,121.2985,84400.0
2015-05-18 11:30:00,162.37,162.57,162.29,162.49,97600.0,121.306,121.4554,121.2462,121.3956,97600.0
2015-05-18 12:00:00,162.47,162.6,162.26,162.33,65800.0,121.3807,121.4778,121.2238,121.2761,65800.0
2015-05-18 12:30:00,162.37,162.65,162.37,162.51,53300.0,121.306,121.5151,121.306,121.4106,53300.0
2015-05-18 13:00:00,162.53,162.84,162.44,162.68,77400.0,121.4255,121.6571,121.3583,121.5376,77400.0
2015-05-18 13:30:00,162.71,163.5,162.6,163.47,122500.0,121.56,122.1502,121.4778,122.1278,122500.0
2015-05-18 14:00:00,163.43,163.71,163.24,163.33,122200.0,122.0979,122.3071,121.9559,122.0232,122200.0
2015-05-18 14:30:00,163.32,163.5,163.28,163.46,121600.0,122.0157,122.1502,121.9858,122.1203,121600.0
2015-05-18 15:00:00,163.48,163.91,163.39,163.64,208800.0,122.1352,122.4565,122.068,122.2548,208800.0
2015-05-18 15:30:00,163.64,163.68,163.39,163.43,251100.0,122.2548,122.2847,122.068,122.0979,251100.0
2015-05-19 09:30:00,163.86,164.0,162.58,163.43,141200.0,122.4191,122.5237,121.4628,122.0979,141200.0
2015-05-19 10:00:00,163.42,163.45,162.46,163.35,133300.0,122.0904,122.1128,121.3732,122.0381,133300.0
2015-05-19 10:30:00,163.32,163.5,163.06,163.48,61900.0,122.0157,122.1502,121.8215,122.1352,61900.0
2015-05-19 11:00:00,163.48,163.77,163.3,163.7,63400.0,122.1352,122.3519,122.0008,122.2996,63400.0
2015-05-19 11:30:00,163.72,163.76,163.38,163.53,67800.0,122.3145,122.3444,122.0605,122.1726,67800.0
2015-05-19 12:00:00,163.57,163.76,163.48,163.55,46000.0,122.2025,122.3444,122.1352,122.1875,46000.0
2015-05-19 12:30:00,163.55,163.73,163.4,163.64,43100.0,122.1875,122.322,122.0755,122.2548,43100.0
2015-05-19 13:00:00,163.64,163.68,163.45,163.57,73100.0,122.2548,122.2847,122.1128,122.2025,73100.0
2015-05-19 13:30:00,163.59,163.94,163.56,163.94,62100.0,122.2174,122.4789,122.195,122.4789,62100.0
2015-05-19 14:00:00,163.95,164.12,163.87,164.0,80200.0,122.4864,122.6134,122.4266,122.5237,80200.0
2015-05-19 14:30:00,163.96,164.01,163.41,163.63,64600.0,122.4938,122.5312,122.0829,122.2473,64600.0
2015-05-19 15:00:00,163.68,163.81,162.98,163.18,104500.0,122.2847,122.3818,121.7617,121.9111,104500.0
2015-05-19 15:30:00,163.21,163.78,163.15,163.56,281100.0,121.9335,122.3594,121.8887,122.195,281100.0
2015-05-20 09:30:00,163.89,164.39,162.4,162.78,156600.0,122.4415,122.8151,121.3284,121.6123,156600.0
2015-05-20 10:00:00,162.85,163.56,162.63,163.19,90100.0,121.6646,122.195,121.5002,121.9186,90100.0
2015-05-20 10:30:00,163.16,164.09,163.12,163.64,89600.0,121.8962,122.591,121.8663,122.2548,89600.0
2015-05-20 11:00:00,163.61,163.86,163.42,163.72,67700.0,122.2324,122.4191,122.0904,122.3145,67700.0
2015-05-20 11:30:00,163.74,164.25,163.68,164.24,86400.0,122.3295,122.7105,122.2847,122.703,86400.0
2015-05-20 12:00:00,164.22,164.62,164.22,164.29,56800.0,122.6881,122.9869,122.6881,122.7404,56800.0
2015-05-20 12:30:00,164.29,164.55,164.28,164.55,81400.0,122.7404,122.9346,122.7329,122.9346,81400.0
2015-05-20 13:00:00,164.61,164.73,164.49,164.66,69100.0,122.9795,123.0691,122.8898,123.0168,69100.0
2015-05-20 13:30:00,164.69,164.77,164.56,164.75,55400.0,123.0392,123.099,122.9421,123.084,55400.0
2015-05-20 14:00:00,164.77,165.59,164.59,165.58,193500.0,123.099,123.7116,122.9645,123.7041,193500.0
2015-05-20 14:30:00,165.52,165.59,165.01,165.01,86400.0,123.6593,123.7116,123.2783,123.2783,86400.0
2015-05-20 15:00:00,165.04,165.14,163.86,164.25,137700.0,123.3007,123.3754,122.4191,122.7105,137700.0
2015-05-20 15:30:00,164.23,164.23,163.85,163.97,234900.0,122.6956,122.6956,122.4117,122.5013,234900.0
2015-05-21 09:30:00,162.62,164.38,162.62,162.96,171500.0,121.4927,122.8076,121.4927,121.7467,171500.0
2015-05-21 10:00:00,162.96,164.42,162.87,164.3,122400.0,121.7467,122.8375,121.6795,122.7479,122400.0
2015-05-21 10:30:00,164.29,164.42,164.06,164.39,105600.0,122.7404,122.8375,122.5686,122.8151,105600.0
2015-05-21 11:00:00,164.38,164.73,164.29,164.49,155300.0,122.8076,123.0691,122.7404,122.8898,155300.0
2015-05-21 11:30:00,164.49,164.57,163.79,163.99,125900.0,122.8898,122.9496,122.3668,122.5163,125900.0
2015-05-21 12:00:00,163.99,164.17,163.78,164.0,69500.0,122.5163,122.6507,122.3594,122.5237,69500.0
2015-05-21 12:30:00,164.02,164.19,163.83,163.91,62800.0,122.5387,122.6657,122.3967,122.4565,62800.0
2015-05-21 13:00:00,163.89,164.17,163.81,164.05,57000.0,122.4415,122.6507,122.3818,122.5611,57000.0
2015-05-21 13:30:00,164.03,164.05,163.78,163.91,51100.0,122.5461,122.5611,122.3594,122.4565,51100.0
2015-05-21 14:00:00,163.87,164.02,163.76,163.9,79300.0,122.4266,122.5387,122.3444,122.449,79300.0
2015-05-21 14:30:00,163.91,164.01,163.84,163.88,100800.0,122.4565,122.5312,122.4042,122.4341,100800.0
2015-05-21 15:00:00,163.89,163.91,163.37,163.48,147000.0,122.4415,122.4565,122.0531,122.1352,147000.0
2015-05-21 15:30:00,163.48,164.06,163.42,163.82,317200.0,122.1352,122.5686,122.0904,122.3892,317200.0
2015-05-22 09:30:00,163.47,164.57,163.44,164.33,182900.0,122.1278,122.9496,122.1054,122.7703,182900.0
2015-05-22 10:00:00,164.12,164.33,163.9,164.15,102600.0,122.6134,122.7703,122.449,122.6358,102600.0
2015-05-22 10:30:00,164.17,164.2,163.8,163.81,77400.0,122.6507,122.6731,122.3743,122.3818,77400.0
2015-05-22 11:00:00,163.81,163.89,163.03,163.53,80100.0,122.3818,122.4415,121.799,122.1726,80100.0
2015-05-22 11:30:00,163.5,163.67,163.2,163.52,79500.0,122.1502,122.2772,121.926,122.1651,79500.0
2015-05-22 12:00:00,163.55,163.79,163.36,163.79,61200.0,122.1875,122.3668,122.0456,122.3668,61200.0
2015-05-22 12:30:00,163.79,164.1,163.69,164.04,66600.0,122.3668,122.5984,122.2921,122.5536,66600.0
2015-05-22 13:00:00,164.02,164.35,163.82,163.88,76200.0,122.5387,122.7852,122.3892,122.4341,76200.0
2015-05-22 13:30:00,163.87,164.11,163.86,163.94,51500.0,122.4266,122.6059,122.4191,122.4789,51500.0
2015-05-22 14:00:00,163.98,164.33,163.79,164.29,72500.0,122.5088,122.7703,122.3668,122.7404,72500.0
2015-05-22 14:30:00,164.28,164.42,163.98,164.06,51100.0,122.7329,122.8375,122.5088,122.5686,51100.0
2015-05-22 15:00:00,164.04,164.28,163.97,164.18,78100.0,122.5536,122.7329,122.5013,122.6582,78100.0
2015-05-22 15:30:00,164.17,164.23,163.58,163.58,203800.0,122.6507,122.6956,122.2099,122.2099,203800.0
2015-05-26 09:30:00,161.07,162.46,160.65,161.38,544700.0,120.3347,121.3732,120.021,120.5663,544700.0
2015-05-26 10:00:00,161.34,161.73,160.5,160.74,383400.0,120.5365,120.8278,119.9089,120.0882,383400.0
2015-05-26 10:30:00,160.72,160.79,159.66,159.96,369700.0,120.0733,120.1255,119.2813,119.5055,369700.0
2015-05-26 11:00:00,160.0,160.03,158.71,159.16,278900.0,119.5353,119.5578,118.5716,118.9078,278900.0
2015-05-26 11:30:00,159.17,159.71,159.08,159.56,205300.0,118.9153,119.3187,118.848,119.2066,205300.0
2015-05-26 12:00:00,159.56,159.91,159.24,159.89,173100.0,119.2066,119.4681,118.9675,119.4532,173100.0
2015-05-26 12:30:00,159.87,159.9,159.2,159.26,85100.0,119.4382,119.4606,118.9377,118.9825,85100.0
2015-05-26 13:00:00,159.25,159.32,158.56,158.56,170000.0,118.975,119.0273,118.4595,118.4595,170000.0
2015-05-26 13:30:00,158.57,158.68,158.12,158.2,155000.0,118.467,118.5492,118.1308,118.1906,155000.0
2015-05-26 14:00:00,158.22,158.74,158.06,158.52,124800.0,118.2055,118.594,118.086,118.4296,124800.0
2015-05-26 14:30:00,158.52,159.0,158.0,158.03,186800.0,118.4296,118.7882,118.0412,118.0636,186800.0
2015-05-26 15:00:00,158.04,159.0,158.03,158.56,151100.0,118.071,118.7882,118.0636,118.4595,151100.0
2015-05-26 15:30:00,158.58,159.46,158.54,159.02,366200.0,118.4745,119.1319,118.4446,118.8032,366200.0
2015-05-27 09:30:00,159.96,160.6,159.27,159.9,232100.0,119.5055,119.9836,118.99,119.4606,232100.0
2015-05-27 10:00:00,159.84,160.44,159.68,160.18,187600.0,119.4158,119.8641,119.2963,119.6698,187600.0
2015-05-27 10:30:00,160.15,160.76,160.11,160.63,132600.0,119.6474,120.1031,119.6175,120.006,132600.0
2015-05-27 11:00:00,160.67,160.98,160.47,160.57,202900.0,120.0359,120.2675,119.8865,119.9612,202900.0
2015-05-27 11:30:00,160.56,161.0,160.39,160.82,138800.0,119.9537,120.2824,119.8267,120.148,138800.0
2015-05-27 12:00:00,160.85,161.0,160.66,160.8,64700.0,120.1704,120.2824,120.0284,120.133,64700.0
2015-05-27 12:30:00,160.8,160.82,160.25,160.51,112000.0,120.133,120.148,119.7221,119.9164,112000.0
2015-05-27 13:00:00,160.52,160.6,159.97,159.98,180300.0,119.9238,119.9836,119.5129,119.5204,180300.0
2015-05-27 13:30:00,159.99,160.09,159.87,159.92,190800.0,119.5279,119.6026,119.4382,119.4756,190800.0
2015-05-27 14:00:00,159.92,160.0,159.45,159.91,247500.0,119.4756,119.5353,119.1244,119.4681,247500.0
2015-05-27 14:30:00,159.93,160.05,159.84,160.0,93700.0,119.483,119.5727,119.4158,119.5353,93700.0
2015-05-27 15:00:00,159.99,160.22,159.91,160.04,220300.0,119.5279,119.6997,119.4681,119.5652,220300.0
2015-05-27 15:30:00,160.05,160.59,159.92,160.44,352300.0,119.5727,119.9761,119.4756,119.8641,352300.0
2015-05-28 09:30:00,159.6,159.6,155.83,156.51,588200.0,119.2365,119.2365,116.42,116.928,588200.0
2015-05-28 10:00:00,156.59,156.98,156.35,156.85,345100.0,116.9877,117.2791,116.8084,117.182,345100.0
2015-05-28 10:30:00,156.82,157.28,156.54,157.23,283300.0,117.1596,117.5032,116.9504,117.4659,283300.0
2015-05-28 11:00:00,157.28,158.01,157.09,157.98,287700.0,117.5032,118.0486,117.3613,118.0262,287700.0
2015-05-28 11:30:00,158.0,158.06,157.32,157.8,231000.0,118.0412,118.086,117.5331,117.8917,231000.0
2015-05-28 12:00:00,157.84,158.01,157.68,157.99,109500.0,117.9216,118.0486,117.8021,118.0337,109500.0
2015-05-28 12:30:00,157.96,158.09,157.75,157.83,98600.0,118.0113,118.1084,117.8544,117.9141,98600.0
2015-05-28 13:00:00,157.84,157.92,157.42,157.53,114200.0,117.9216,117.9814,117.6078,117.69,114200.0
2015-05-28 13:30:00,157.5,157.68,157.44,157.54,167500.0,117.6676,117.8021,117.6228,117.6975,167500.0
2015-05-28 14:00:00,157.56,158.01,157.54,157.79,180500.0,117.7124,118.0486,117.6975,117.8843,180500.0
2015-05-28 14:30:00,157.8,157.82,157.21,157.41,140100.0,117.8917,117.9067,117.4509,117.6004,140100.0
2015-05-28 15:00:00,157.4,157.43,156.97,157.16,252300.0,117.5929,117.6153,117.2716,117.4136,252300.0
2015-05-28 15:30:00,157.17,157.52,157.11,157.34,486500.0,117.4211,117.6825,117.3762,117.5481,486500.0
2015-05-29 09:30:00,156.68,157.97,156.51,157.22,486200.0,117.055,118.0187,116.928,117.4584,486200.0
2015-05-29 10:00:00,157.23,157.54,156.93,157.48,227400.0,117.4659,117.6975,117.2418,117.6527,227400.0
2015-05-29 10:30:00,157.4,157.48,156.2,156.4,272700.0,117.5929,117.6527,116.6964,116.8458,272700.0
2015-05-29 11:00:00,156.37,156.94,156.14,156.41,174800.0,116.8234,117.2492,116.6516,116.8533,174800.0
2015-05-29 11:30:00,156.4,156.62,156.22,156.5,198500.0,116.8458,117.0102,116.7113,116.9205,198500.0
2015-05-29 12:00:00,156.5,157.25,156.41,157.24,157500.0,116.9205,117.4808,116.8533,117.4734,157500.0
2015-05-29 12:30:00,157.24,157.25,156.93,157.04,120700.0,117.4734,117.4808,117.2418,117.3239,120700.0
2015-05-29 13:00:00,157.04,157.26,156.95,157.1,93300.0,117.3239,117.4883,117.2567,117.3688,93300.0
2015-05-29 13:30:00,157.1,157.14,156.84,156.91,98700.0,117.3688,117.3986,117.1745,117.2268,98700.0
2015-05-29 14:00:00,156.93,156.96,156.07,156.25,164900.0,117.2418,117.2642,116.5993,116.7337,164900.0
2015-05-29 14:30:00,156.22,156.38,155.58,156.03,225600.0,116.7113,116.8309,116.2332,116.5694,225600.0
2015-05-29 15:00:00,156.07,156.32,156.0,156.25,238300.0,116.5993,116.786,116.547,116.7337,238300.0
2015-05-29 15:30:00,156.25,157.02,156.21,156.26,461300.0,116.7337,117.309,116.7038,116.7412,461300.0
2015-06-01 09:30:00,157.59,157.93,155.5,155.54,323910.0,117.7348,117.9889,116.1734,116.2033,323910.0
2015-06-01 10:00:00,155.61,156.5,155.5,155.85,240256.0,116.2556,116.9205,116.1734,116.4349,240256.0
2015-06-01 10:30:00,155.85,157.0,155.71,156.97,145076.0,116.4349,117.2941,116.3303,117.2716,145076.0
2015-06-01 11:00:00,156.97,157.7,156.94,157.08,151243.0,117.2716,117.817,117.2492,117.3538,151243.0
2015-06-01 11:30:00,157.08,157.22,156.67,156.69,102515.0,117.3538,117.4584,117.0475,117.0625,102515.0
2015-06-01 12:00:00,156.69,157.4,156.52,157.32,126279.0,117.0625,117.5929,116.9354,117.5331,126279.0
2015-06-01 12:30:00,157.36,157.92,157.21,157.86,88003.0,117.563,117.9814,117.4509,117.9366,88003.0
2015-06-01 13:00:00,157.91,158.0,157.49,157.81,93596.0,117.9739,118.0412,117.6601,117.8992,93596.0
2015-06-01 13:30:00,157.8,157.9,157.47,157.61,69587.0,117.8917,117.9664,117.6452,117.7498,69587.0
2015-06-01 14:00:00,157.63,157.81,157.49,157.53,128242.0,117.7647,117.8992,117.6601,117.69,128242.0
2015-06-01 14:30:00,157.55,157.91,157.41,157.64,135506.0,117.705,117.9739,117.6004,117.7722,135506.0
2015-06-01 15:00:00,157.64,157.67,157.52,157.64,150618.0,117.7722,117.7946,117.6825,117.7722,150618.0
2015-06-01 15:30:00,157.64,157.64,156.83,157.03,342372.0,117.7722,117.7722,117.167,117.3165,342372.0
2015-06-02 09:30:00,156.88,157.49,154.8,155.67,402150.0,117.2044,117.6601,115.6504,116.3004,402150.0
2015-06-02 10:00:00,155.73,156.57,155.22,156.31,162141.0,116.3452,116.9728,115.9642,116.7786,162141.0
2015-06-02 10:30:00,156.34,157.1,156.15,156.62,104927.0,116.801,117.3688,116.659,117.0102,104927.0
2015-06-02 11:00:00,156.56,157.02,156.52,156.6,66710.0,116.9653,117.309,116.9354,116.9952,66710.0
2015-06-02 11:30:00,156.62,156.99,156.62,156.87,77964.0,117.0102,117.2866,117.0102,117.1969,77964.0
2015-06-02 12:00:00,156.83,157.37,156.77,157.14,79127.0,117.167,117.5705,117.1222,117.3986,79127.0
2015-06-02 12:30:00,157.13,157.68,157.0,157.58,88500.0,117.3912,117.8021,117.2941,117.7274,88500.0
2015-06-02 13:00:00,157.57,157.78,157.42,157.64,105701.0,117.7199,117.8768,117.6078,117.7722,105701.0
2015-06-02 13:30:00,157.63,157.97,157.56,157.87,78615.0,117.7647,118.0187,117.7124,117.944,78615.0
2015-06-02 14:00:00,157.87,157.94,157.26,157.54,91659.0,117.944,117.9963,117.4883,117.6975,91659.0
2015-06-02 14:30:00,157.54,157.54,156.92,157.12,104889.0,117.6975,117.6975,117.2343,117.3837,104889.0
2015-06-02 15:00:00,157.09,157.19,156.87,156.92,128573.0,117.3613,117.436,117.1969,117.2343,128573.0
2015-06-02 15:30:00,156.91,156.92,156.43,156.44,362759.0,117.2268,117.2343,116.8682,116.8757,362759.0
2015-06-03 09:30:00,157.45,157.86,156.5,156.89,236863.0,117.6302,117.9366,116.9205,117.2119,236863.0
2015-06-03 10:00:00,156.89,157.59,156.51,157.34,189884.0,117.2119,117.7348,116.928,117.5481,189884.0
2015-06-03 10:30:00,157.38,157.5,157.22,157.43,112264.0,117.578,117.6676,117.4584,117.6153,112264.0
2015-06-03 11:00:00,157.42,157.6,157.24,157.28,113922.0,117.6078,117.7423,117.4734,117.5032,113922.0
2015-06-03 11:30:00,157.26,157.47,156.9,157.12,115749.0,117.4883,117.6452,117.2193,117.3837,115749.0
2015-06-03 12:00:00,157.15,157.26,156.4,156.52,82604.0,117.4061,117.4883,116.8458,116.9354,82604.0
2015-06-03 12:30:00,156.5,156.8,156.46,156.63,101144.0,116.9205,117.1446,116.8906,117.0176,101144.0
2015-06-03 13:00:00,156.63,156.87,156.52,156.67,77872.0,117.0176,117.1969,116.9354,117.0475,77872.0
2015-06-03 13:30:00,156.67,156.96,156.47,156.93,70569.0,117.0475,117.2642,116.8981,117.2418,70569.0
2015-06-03 14:00:00,156.92,157.28,156.87,157.28,115977.0,117.2343,117.5032,117.1969,117.5032,115977.0
2015-06-03 14:30:00,157.29,157.31,157.09,157.25,114910.0,117.5107,117.5257,117.3613,117.4808,114910.0
2015-06-03 15:00:00,157.26,157.36,156.77,156.91,118318.0,117.4883,117.563,117.1222,117.2268,118318.0
2015-06-03 15:30:00,156.91,157.2,156.85,157.2,221817.0,117.2268,117.4435,117.182,117.4435,221817.0
2015-06-04 09:30:00,156.6,158.34,156.3,157.89,277952.0,116.9952,118.2952,116.7711,117.959,277952.0
2015-06-04 10:00:00,157.94,158.47,157.77,157.84,230590.0,117.9963,118.3923,117.8693,117.9216,230590.0
2015-06-04 10:30:00,157.92,157.92,157.18,157.42,175169.0,117.9814,117.9814,117.4285,117.6078,175169.0
2015-06-04 11:00:00,157.36,157.53,156.86,157.44,113796.0,117.563,117.69,117.1895,117.6228,113796.0
2015-06-04 11:30:00,157.5,157.56,156.9,157.16,124909.0,117.6676,117.7124,117.2193,117.4136,124909.0
2015-06-04 12:00:00,157.14,157.55,157.03,157.21,75060.0,117.3986,117.705,117.3165,117.4509,75060.0
2015-06-04 12:30:00,157.15,157.36,157.1,157.2,115089.0,117.4061,117.563,117.3688,117.4435,115089.0
2015-06-04 13:00:00,157.2,157.28,156.46,156.9,210127.0,117.4435,117.5032,116.8906,117.2193,210127.0
2015-06-04 13:30:00,156.89,156.93,156.57,156.68,169816.0,117.2119,117.2418,116.9728,117.055,169816.0
2015-06-04 14:00:00,156.65,157.34,156.43,157.14,110573.0,117.0326,117.5481,116.8682,117.3986,110573.0
2015-06-04 14:30:00,157.14,157.41,156.96,157.34,214487.0,117.3986,117.6004,117.2642,117.5481,214487.0
2015-06-04 15:00:00,157.32,157.75,157.26,157.5,263734.0,117.5331,117.8544,117.4883,117.6676,263734.0
2015-06-04 15:30:00,157.47,158.1,157.37,158.09,584631.0,117.6452,118.1159,117.5705,118.1084,584631.0
2015-06-05 09:30:00,158.49,159.4,156.03,156.75,526881.0,118.4072,119.0871,116.5694,117.1073,526881.0
2015-06-05 10:00:00,156.83,158.12,156.53,157.45,259138.0,117.167,118.1308,116.9429,117.6302,259138.0
2015-06-05 10:30:00,157.44,158.34,157.43,158.26,234424.0,117.6228,118.2952,117.6153,118.2354,234424.0
2015-06-05 11:00:00,158.23,158.6,158.11,158.49,143386.0,118.213,118.4894,118.1233,118.4072,143386.0
2015-06-05 11:30:00,158.5,158.65,158.05,158.5,119805.0,118.4147,118.5268,118.0785,118.4147,119805.0
2015-06-05 12:00:00,158.49,158.58,157.92,158.02,116112.0,118.4072,118.4745,117.9814,118.0561,116112.0
2015-06-05 12:30:00,158.02,158.36,157.63,157.73,160405.0,118.0561,118.3101,117.7647,117.8394,160405.0
2015-06-05 13:00:00,157.74,157.88,157.6,157.67,130059.0,117.8469,117.9515,117.7423,117.7946,130059.0
2015-06-05 13:30:00,157.68,157.97,157.65,157.68,172002.0,117.8021,118.0187,117.7797,117.8021,172002.0
2015-06-05 14:00:00,157.72,158.25,157.71,158.14,153191.0,117.832,118.2279,117.8245,118.1457,153191.0
2015-06-05 14:30:00,158.12,158.21,157.73,157.84,114163.0,118.1308,118.198,117.8394,117.9216,114163.0
2015-06-05 15:00:00,157.83,157.93,157.4,157.41,171542.0,117.9141,117.9889,117.5929,117.6004,171542.0
2015-06-05 15:30:00,157.39,157.51,157.13,157.26,465562.0,117.5854,117.6751,117.3912,117.4883,465562.0
2015-06-08 09:30:00,157.3,158.47,156.94,157.36,245720.0,117.5182,118.3923,117.2492,117.563,245720.0
2015-06-08 10:00:00,157.36,157.45,156.76,156.9,118005.0,117.563,117.6302,117.1148,117.2193,118005.0
2015-06-08 10:30:00,156.86,157.19,156.72,156.74,84595.0,117.1895,117.436,117.0849,117.0998,84595.0
2015-06-08 11:00:00,156.81,157.71,156.7,157.14,121707.0,117.1521,117.8245,117.0699,117.3986,121707.0
2015-06-08 11:30:00,157.14,157.43,156.91,157.13,76818.0,117.3986,117.6153,117.2268,117.3912,76818.0
2015-06-08 12:00:00,157.08,157.48,156.85,157.21,80987.0,117.3538,117.6527,117.182,117.4509,80987.0
2015-06-08 12:30:00,157.17,157.18,156.39,156.45,86785.0,117.4211,117.4285,116.8383,116.8832,86785.0
2015-06-08 13:00:00,156.38,156.5,156.01,156.11,114496.0,116.8309,116.9205,116.5544,116.6291,114496.0
2015-06-08 13:30:00,156.1,156.17,155.63,156.05,148646.0,116.6217,116.674,116.2705,116.5843,148646.0
2015-06-08 14:00:00,156.09,156.3,155.76,156.3,79726.0,116.6142,116.7711,116.3677,116.7711,79726.0
2015-06-08 14:30:00,156.34,156.68,156.26,156.45,112877.0,116.801,117.055,116.7412,116.8832,112877.0
2015-06-08 15:00:00,156.48,156.67,156.31,156.35,115023.0,116.9056,117.0475,116.7786,116.8084,115023.0
2015-06-08 15:30:00,156.33,156.7,156.33,156.48,237925.0,116.7935,117.0699,116.7935,116.9056,237925.0
2015-06-09 09:30:00,156.55,157.11,155.01,155.74,196515.0,116.9579,117.3762,115.8073,116.3527,196515.0
2015-06-09 10:00:00,155.77,155.78,154.34,154.34,249709.0,116.3751,116.3826,115.3068,115.3068,249709.0
2015-06-09 10:30:00,154.34,155.0,153.91,155.0,169827.0,115.3068,115.7999,114.9855,115.7999,169827.0
2015-06-09 11:00:00,155.03,155.57,154.66,154.97,183329.0,115.8223,116.2257,115.5458,115.7774,183329.0
2015-06-09 11:30:00,154.92,155.29,154.8,154.92,128796.0,115.7401,116.0165,115.6504,115.7401,128796.0
2015-06-09 12:00:00,154.99,155.05,154.3,154.8,95808.0,115.7924,115.8372,115.2769,115.6504,95808.0
2015-06-09 12:30:00,154.78,154.93,154.41,154.59,105469.0,115.6355,115.7476,115.3591,115.4936,105469.0
2015-06-09 13:00:00,154.62,154.87,154.28,154.79,146976.0,115.516,115.7027,115.262,115.643,146976.0
2015-06-09 13:30:00,154.82,154.87,154.33,154.52,99841.0,115.6654,115.7027,115.2993,115.4413,99841.0
2015-06-09 14:00:00,154.53,154.93,154.53,154.87,72391.0,115.4487,115.7476,115.4487,115.7027,72391.0
2015-06-09 14:30:00,154.86,154.99,154.67,154.87,103612.0,115.6953,115.7924,115.5533,115.7027,103612.0
2015-06-09 15:00:00,154.86,154.95,154.65,154.7,133314.0,115.6953,115.7625,115.5384,115.5757,133314.0
2015-06-09 15:30:00,154.68,155.1,154.6,154.82,410056.0,115.5608,115.8746,115.501,115.6654,410056.0
2015-06-10 09:30:00,153.4,153.5,150.85,150.86,834757.0,114.6045,114.6792,112.6994,112.7069,834757.0
2015-06-10 10:00:00,150.86,151.87,150.86,151.58,600101.0,112.7069,113.4615,112.7069,113.2448,600101.0
2015-06-10 10:30:00,151.6,152.64,151.58,152.62,520633.0,113.2597,114.0367,113.2448,114.0218,520633.0
2015-06-10 11:00:00,152.61,153.84,152.59,153.39,462345.0,114.0143,114.9332,113.9994,114.597,462345.0
2015-06-10 11:30:00,153.41,154.23,153.0,154.09,298788.0,114.612,115.2246,114.3057,115.12,298788.0
2015-06-10 12:00:00,154.09,154.49,154.04,154.4,195344.0,115.12,115.4188,115.0827,115.3516,195344.0
2015-06-10 12:30:00,154.4,154.99,154.33,154.97,124791.0,115.3516,115.7924,115.2993,115.7774,124791.0
2015-06-10 13:00:00,154.95,155.29,154.81,155.28,189655.0,115.7625,116.0165,115.6579,116.009,189655.0
2015-06-10 13:30:00,155.23,155.55,155.0,155.5,141457.0,115.9717,116.2108,115.7999,116.1734,141457.0
2015-06-10 14:00:00,155.49,155.86,155.36,155.41,177193.0,116.1659,116.4424,116.0688,116.1062,177193.0
2015-06-10 14:30:00,155.42,155.54,155.07,155.44,255524.0,116.1136,116.2033,115.8522,116.1286,255524.0
2015-06-10 15:00:00,155.43,155.44,154.82,154.9,264330.0,116.1211,116.1286,115.6654,115.7252,264330.0
2015-06-10 15:30:00,154.91,155.88,154.76,155.53,821593.0,115.7326,116.4573,115.6206,116.1958,821593.0
2015-06-11 09:30:00,157.91,158.7,156.44,156.87,481062.0,117.9739,118.5641,116.8757,117.1969,481062.0
2015-06-11 10:00:00,156.83,157.78,156.79,157.59,237510.0,117.167,117.8768,117.1372,117.7348,237510.0
2015-06-11 10:30:00,157.61,157.63,156.88,157.06,327661.0,117.7498,117.7647,117.2044,117.3389,327661.0
2015-06-11 11:00:00,157.06,157.74,156.9,157.31,220953.0,117.3389,117.8469,117.2193,117.5257,220953.0
2015-06-11 11:30:00,157.32,158.01,157.27,157.81,140491.0,117.5331,118.0486,117.4958,117.8992,140491.0
2015-06-11 12:00:00,157.81,158.07,157.64,158.03,118203.0,117.8992,118.0934,117.7722,118.0636,118203.0
2015-06-11 12:30:00,158.07,158.35,157.87,158.32,135096.0,118.0934,118.3026,117.944,118.2802,135096.0
2015-06-11 13:00:00,158.33,158.56,158.09,158.56,134629.0,118.2877,118.4595,118.1084,118.4595,134629.0
2015-06-11 13:30:00,158.56,158.85,158.43,158.76,209279.0,118.4595,118.6762,118.3624,118.6089,209279.0
2015-06-11 14:00:00,158.76,158.97,158.47,158.84,177366.0,118.6089,118.7658,118.3923,118.6687,177366.0
2015-06-11 14:30:00,158.84,158.97,158.26,158.41,139612.0,118.6687,118.7658,118.2354,118.3475,139612.0
2015-06-11 15:00:00,158.41,158.5,158.14,158.3,169063.0,118.3475,118.4147,118.1457,118.2653,169063.0
2015-06-11 15:30:00,158.3,158.35,157.81,158.04,467729.0,118.2653,118.3026,117.8992,118.071,467729.0
2015-06-12 09:30:00,157.23,157.74,156.07,156.23,268051.0,117.4659,117.8469,116.5993,116.7188,268051.0
2015-06-12 10:00:00,156.2,156.59,155.82,155.93,257835.0,116.6964,116.9877,116.4125,116.4947,257835.0
2015-06-12 10:30:00,155.93,156.03,155.01,155.23,233438.0,116.4947,116.5694,115.8073,115.9717,233438.0
2015-06-12 11:00:00,155.18,155.99,155.08,155.93,121246.0,115.9343,116.5395,115.8596,116.4947,121246.0
2015-06-12 11:30:00,155.85,156.41,155.83,156.01,97427.0,116.4349,116.8533,116.42,116.5544,97427.0
2015-06-12 12:00:00,156.02,156.34,155.8,156.1,70145.0,116.5619,116.801,116.3975,116.6217,70145.0
2015-06-12 12:30:00,156.06,156.32,155.88,156.22,79119.0,116.5918,116.786,116.4573,116.7113,79119.0
2015-06-12 13:00:00,156.24,156.31,156.02,156.25,89890.0,116.7263,116.7786,116.5619,116.7337,89890.0
2015-06-12 13:30:00,156.24,156.5,156.24,156.43,101505.0,116.7263,116.9205,116.7263,116.8682,101505.0
2015-06-12 14:00:00,156.44,156.48,156.33,156.34,82476.0,116.8757,116.9056,116.7935,116.801,82476.0
2015-06-12 14:30:00,156.34,156.34,155.97,156.18,114045.0,116.801,116.801,116.5245,116.6814,114045.0
2015-06-12 15:00:00,156.15,156.29,156.01,156.23,104974.0,116.659,116.7636,116.5544,116.7188,104974.0
2015-06-12 15:30:00,156.25,156.34,156.04,156.13,244231.0,116.7337,116.801,116.5768,116.6441,244231.0
2015-06-15 09:30:00,154.76,155.51,153.57,153.88,216865.0,115.6206,116.1809,114.7315,114.9631,216865.0
2015-06-15 10:00:00,153.88,154.76,153.8,154.21,146068.0,114.9631,115.6206,114.9033,115.2097,146068.0
2015-06-15 10:30:00,154.2,154.96,154.08,154.95,125394.0,115.2022,115.77,115.1125,115.7625,125394.0
2015-06-15 11:00:00,154.95,155.71,154.95,154.98,151760.0,115.7625,116.3303,115.7625,115.7849,151760.0
2015-06-15 11:30:00,155.06,155.66,155.02,155.65,94975.0,115.8447,116.2929,115.8148,116.2855,94975.0
2015-06-15 12:00:00,155.63,156.19,155.61,155.84,102757.0,116.2705,116.6889,116.2556,116.4274,102757.0
2015-06-15 12:30:00,155.91,156.37,155.76,156.31,94232.0,116.4797,116.8234,116.3677,116.7786,94232.0
2015-06-15 13:00:00,156.34,156.34,155.95,156.01,78219.0,116.801,116.801,116.5096,116.5544,78219.0
2015-06-15 13:30:00,156.03,156.29,155.67,156.05,100592.0,116.5694,116.7636,116.3004,116.5843,100592.0
2015-06-15 14:00:00,156.04,156.19,155.84,156.0,82494.0,116.5768,116.6889,116.4274,116.547,82494.0
2015-06-15 14:30:00,155.99,156.2,155.73,155.75,61053.0,116.5395,116.6964,116.3452,116.3602,61053.0
2015-06-15 15:00:00,155.73,155.74,155.35,155.67,105763.0,116.3452,116.3527,116.0613,116.3004,105763.0
2015-06-15 15:30:00,155.64,156.21,155.61,156.11,356008.0,116.278,116.7038,116.2556,116.6291,356008.0
2015-06-16 09:30:00,155.81,156.8,155.09,156.67,187451.0,116.405,117.1446,115.8671,117.0475,187451.0
2015-06-16 10:00:00,156.64,156.64,155.09,155.34,152206.0,117.0251,117.0251,115.8671,116.0539,152206.0
2015-06-16 10:30:00,155.31,155.81,155.21,155.58,61167.0,116.0315,116.405,115.9568,116.2332,61167.0
2015-06-16 11:00:00,155.57,156.21,155.4,155.99,101971.0,116.2257,116.7038,116.0987,116.5395,101971.0
2015-06-16 11:30:00,156.02,156.14,155.93,155.98,63187.0,116.5619,116.6516,116.4947,116.532,63187.0
2015-06-16 12:00:00,155.99,156.44,155.85,156.4,75576.0,116.5395,116.8757,116.4349,116.8458,75576.0
2015-06-16 12:30:00,156.43,156.7,156.32,156.47,64908.0,116.8682,117.0699,116.786,116.8981,64908.0
2015-06-16 13:00:00,156.48,156.69,156.37,156.65,42534.0,116.9056,117.0625,116.8234,117.0326,42534.0
2015-06-16 13:30:00,156.66,156.76,156.39,156.39,51366.0,117.04,117.1148,116.8383,116.8383,51366.0
2015-06-16 14:00:00,156.4,156.81,156.4,156.59,68970.0,116.8458,117.1521,116.8458,116.9877,68970.0
2015-06-16 14:30:00,156.65,156.75,156.53,156.71,67220.0,117.0326,117.1073,116.9429,117.0774,67220.0
2015-06-16 15:00:00,156.71,156.72,156.23,156.29,132615.0,117.0774,117.0849,116.7188,116.7636,132615.0
2015-06-16 15:30:00,156.28,156.36,155.93,156.24,246453.0,116.7561,116.8159,116.4947,116.7263,246453.0
2015-06-17 09:30:00,156.79,156.98,156.0,156.64,132673.0,117.1372,117.2791,116.547,117.0251,132673.0
2015-06-17 10:00:00,156.67,156.78,156.35,156.51,133668.0,117.0475,117.1297,116.8084,116.928,133668.0
2015-06-17 10:30:00,156.45,156.78,156.43,156.47,142857.0,116.8832,117.1297,116.8682,116.8981,142857.0
2015-06-17 11:00:00,156.49,156.52,155.79,155.9,119008.0,116.913,116.9354,116.3901,116.4722,119008.0
2015-06-17 11:30:00,155.86,156.14,155.67,155.75,129401.0,116.4424,116.6516,116.3004,116.3602,129401.0
2015-06-17 12:00:00,155.74,156.02,155.37,155.67,149794.0,116.3527,116.5619,116.0763,116.3004,149794.0
2015-06-17 12:30:00,155.7,155.71,155.18,155.21,86359.0,116.3228,116.3303,115.9343,115.9568,86359.0
2015-06-17 13:00:00,155.2,155.39,155.05,155.2,124081.0,115.9493,116.0912,115.8372,115.9493,124081.0
2015-06-17 13:30:00,155.21,155.48,155.07,155.34,94815.0,115.9568,116.1585,115.8522,116.0539,94815.0
2015-06-17 14:00:00,155.29,156.15,154.88,155.55,218647.0,116.0165,116.659,115.7102,116.2108,218647.0
2015-06-17 14:30:00,155.5,156.58,155.36,156.46,203202.0,116.1734,116.9803,116.0688,116.8906,203202.0
2015-06-17 15:00:00,156.46,156.58,156.04,156.44,151989.0,116.8906,116.9803,116.5768,116.8757,151989.0
2015-06-17 15:30:00,156.41,156.5,155.56,155.64,482168.0,116.8533,116.9205,116.2182,116.278,482168.0
2015-06-18 09:30:00,156.33,158.89,156.31,158.79,297583.0,116.7935,118.7061,116.7786,118.6314,297583.0
2015-06-18 10:00:00,158.79,160.47,158.59,160.24,425851.0,118.6314,119.8865,118.4819,119.7146,425851.0
2015-06-18 10:30:00,160.24,160.51,159.79,160.4,231998.0,119.7146,119.9164,119.3785,119.8342,231998.0
2015-06-18 11:00:00,160.41,160.51,160.18,160.46,229477.0,119.8417,119.9164,119.6698,119.879,229477.0
2015-06-18 11:30:00,160.47,160.58,160.29,160.38,184620.0,119.8865,119.9687,119.752,119.8192,184620.0
2015-06-18 12:00:00,160.34,160.53,160.31,160.31,129993.0,119.7894,119.9313,119.7669,119.7669,129993.0
2015-06-18 12:30:00,160.3,160.71,159.71,159.87,147483.0,119.7595,120.0658,119.3187,119.4382,147483.0
2015-06-18 13:00:00,159.85,160.69,159.7,159.74,155422.0,119.4233,120.0508,119.3112,119.3411,155422.0
2015-06-18 13:30:00,159.72,159.84,159.38,159.8,155816.0,119.3262,119.4158,119.0721,119.3859,155816.0
2015-06-18 14:00:00,159.78,160.24,159.76,160.24,161204.0,119.371,119.7146,119.356,119.7146,161204.0
2015-06-18 14:30:00,160.25,160.77,160.1,160.64,132749.0,119.7221,120.1106,119.6101,120.0135,132749.0
2015-06-18 15:00:00,160.65,160.65,160.05,160.38,168746.0,120.021,120.021,119.5727,119.8192,168746.0
2015-06-18 15:30:00,160.4,160.5,159.86,160.11,335437.0,119.8342,119.9089,119.4307,119.6175,335437.0
2015-06-19 09:30:00,160.32,161.43,159.87,160.23,1251236.0,119.7744,120.6037,119.4382,119.7072,1251236.0
2015-06-19 10:00:00,160.37,161.31,159.77,161.2,250645.0,119.8118,120.514,119.3635,120.4319,250645.0
2015-06-19 10:30:00,161.2,162.23,160.88,162.18,373714.0,120.4319,121.2014,120.1928,121.164,373714.0
2015-06-19 11:00:00,162.15,162.21,161.7,161.89,167390.0,121.1416,121.1864,120.8054,120.9474,167390.0
2015-06-19 11:30:00,161.92,161.95,161.19,161.3,138234.0,120.9698,120.9922,120.4244,120.5066,138234.0
2015-06-19 12:00:00,161.29,161.49,161.07,161.37,89868.0,120.4991,120.6485,120.3347,120.5589,89868.0
2015-06-19 12:30:00,161.35,161.6,161.22,161.46,96273.0,120.5439,120.7307,120.4468,120.6261,96273.0
2015-06-19 13:00:00,161.43,161.5,161.0,161.3,110044.0,120.6037,120.656,120.2824,120.5066,110044.0
2015-06-19 13:30:00,161.32,161.75,161.32,161.59,105618.0,120.5215,120.8428,120.5215,120.7232,105618.0
2015-06-19 14:00:00,161.6,161.67,160.93,161.02,136233.0,120.7307,120.783,120.2301,120.2974,136233.0
2015-06-19 14:30:00,161.02,161.34,160.96,161.13,94330.0,120.2974,120.5365,120.2526,120.3796,94330.0
2015-06-19 15:00:00,161.15,161.22,160.82,161.1,128407.0,120.3945,120.4468,120.148,120.3571,128407.0
2015-06-19 15:30:00,161.11,161.28,160.47,160.8,441382.0,120.3646,120.4916,119.8865,120.133,441382.0
2015-06-22 09:30:00,161.62,163.26,161.45,162.91,185470.0,120.7456,121.9709,120.6186,121.7094,185470.0
2015-06-22 10:00:00,162.85,163.16,162.34,162.87,115530.0,121.6646,121.8962,121.2835,121.6795,115530.0
2015-06-22 10:30:00,162.84,163.04,162.52,162.72,96345.0,121.6571,121.8065,121.418,121.5674,96345.0
2015-06-22 11:00:00,162.72,163.13,162.58,163.0,87287.0,121.5674,121.8738,121.4628,121.7766,87287.0
2015-06-22 11:30:00,162.93,163.0,162.68,162.88,84404.0,121.7243,121.7766,121.5376,121.687,84404.0
2015-06-22 12:00:00,162.83,162.96,162.31,162.31,99417.0,121.6496,121.7467,121.2611,121.2611,99417.0
2015-06-22 12:30:00,162.3,162.61,162.28,162.37,63802.0,121.2537,121.4853,121.2387,121.306,63802.0
2015-06-22 13:00:00,162.42,162.55,161.95,161.96,73409.0,121.3433,121.4404,120.9922,120.9996,73409.0
2015-06-22 13:30:00,161.97,162.36,161.84,162.36,86710.0,121.0071,121.2985,120.91,121.2985,86710.0
2015-06-22 14:00:00,162.37,162.48,162.07,162.1,71309.0,121.306,121.3881,121.0818,121.1042,71309.0
2015-06-22 14:30:00,162.09,162.64,162.08,162.52,144834.0,121.0968,121.5077,121.0893,121.418,144834.0
2015-06-22 15:00:00,162.52,162.66,162.21,162.3,115200.0,121.418,121.5226,121.1864,121.2537,115200.0
2015-06-22 15:30:00,162.35,162.4,161.92,162.21,241147.0,121.291,121.3284,120.9698,121.1864,241147.0
2015-06-23 09:30:00,163.26,163.45,162.0,162.82,290713.0,121.9709,122.1128,121.0295,121.6422,290713.0
2015-06-23 10:00:00,162.82,163.5,162.4,162.59,391409.0,121.6422,122.1502,121.3284,121.4703,391409.0
2015-06-23 10:30:00,162.57,162.77,161.36,161.92,239666.0,121.4554,121.6048,120.5514,120.9698,239666.0
2015-06-23 11:00:00,161.89,162.12,161.22,161.31,119273.0,120.9474,121.1192,120.4468,120.514,119273.0
2015-06-23 11:30:00,161.33,161.52,161.17,161.51,94624.0,120.529,120.6709,120.4094,120.6635,94624.0
2015-06-23 12:00:00,161.53,161.59,161.24,161.43,62835.0,120.6784,120.7232,120.4617,120.6037,62835.0
2015-06-23 12:30:00,161.42,161.43,161.04,161.26,60438.0,120.5962,120.6037,120.3123,120.4767,60438.0
2015-06-23 13:00:00,161.25,161.61,161.2,161.46,70270.0,120.4692,120.7382,120.4319,120.6261,70270.0
2015-06-23 13:30:00,161.43,161.43,161.18,161.27,65263.0,120.6037,120.6037,120.4169,120.4842,65263.0
2015-06-23 14:00:00,161.27,161.39,161.13,161.32,61825.0,120.4842,120.5738,120.3796,120.5215,61825.0
2015-06-23 14:30:00,161.32,161.66,161.27,161.49,71169.0,120.5215,120.7755,120.4842,120.6485,71169.0
2015-06-23 15:00:00,161.51,161.52,161.31,161.49,85410.0,120.6635,120.6709,120.514,120.6485,85410.0
2015-06-23 15:30:00,161.52,161.78,161.44,161.69,267852.0,120.6709,120.8652,120.6112,120.7979,267852.0
2015-06-24 09:30:00,161.56,161.84,160.74,161.23,223180.0,120.7008,120.91,120.0882,120.4543,223180.0
2015-06-24 10:00:00,161.22,161.4,160.93,161.21,107727.0,120.4468,120.5813,120.2301,120.4393,107727.0
2015-06-24 10:30:00,161.2,161.44,161.03,161.08,63142.0,120.4319,120.6112,120.3049,120.3422,63142.0
2015-06-24 11:00:00,161.05,161.05,160.6,160.72,76409.0,120.3198,120.3198,119.9836,120.0733,76409.0
2015-06-24 11:30:00,160.75,160.82,160.31,160.38,110383.0,120.0957,120.148,119.7669,119.8192,110383.0
2015-06-24 12:00:00,160.44,160.47,160.01,160.03,103585.0,119.8641,119.8865,119.5428,119.5578,103585.0
2015-06-24 12:30:00,160.02,160.24,159.93,160.05,106927.0,119.5503,119.7146,119.483,119.5727,106927.0
2015-06-24 13:00:00,160.04,160.05,159.65,159.7,106622.0,119.5652,119.5727,119.2739,119.3112,106622.0
2015-06-24 13:30:00,159.67,159.99,159.66,159.92,102939.0,119.2888,119.5279,119.2813,119.4756,102939.0
2015-06-24 14:00:00,159.93,160.02,159.68,159.91,125163.0,119.483,119.5503,119.2963,119.4681,125163.0
2015-06-24 14:30:00,159.89,159.97,159.63,159.63,132465.0,119.4532,119.5129,119.2589,119.2589,132465.0
2015-06-24 15:00:00,159.62,159.93,159.49,159.84,128266.0,119.2514,119.483,119.1543,119.4158,128266.0
2015-06-24 15:30:00,159.85,160.09,159.28,159.95,391666.0,119.4233,119.6026,118.9974,119.498,391666.0
2015-06-25 09:30:00,160.67,160.84,159.23,159.74,339588.0,120.0359,120.1629,118.9601,119.3411,339588.0
2015-06-25 10:00:00,159.79,160.6,159.47,160.18,116832.0,119.3785,119.9836,119.1394,119.6698,116832.0
2015-06-25 10:30:00,160.16,160.2,159.02,159.25,136224.0,119.6549,119.6848,118.8032,118.975,136224.0
2015-06-25 11:00:00,159.25,160.07,159.22,159.7,127714.0,118.975,119.5876,118.9526,119.3112,127714.0
2015-06-25 11:30:00,159.69,159.72,159.27,159.6,88017.0,119.3037,119.3262,118.99,119.2365,88017.0
2015-06-25 12:00:00,159.6,159.73,159.25,159.28,65436.0,119.2365,119.3336,118.975,118.9974,65436.0
2015-06-25 12:30:00,159.28,159.43,159.08,159.38,84039.0,118.9974,119.1095,118.848,119.0721,84039.0
2015-06-25 13:00:00,159.37,159.48,159.16,159.4,143956.0,119.0647,119.1469,118.9078,119.0871,143956.0
2015-06-25 13:30:00,159.45,159.48,159.01,159.06,109749.0,119.1244,119.1469,118.7957,118.8331,109749.0
2015-06-25 14:00:00,159.05,159.06,158.02,158.16,146768.0,118.8256,118.8331,118.0561,118.1607,146768.0
2015-06-25 14:30:00,158.15,159.08,158.12,158.99,160800.0,118.1532,118.848,118.1308,118.7808,160800.0
2015-06-25 15:00:00,158.98,159.37,158.89,159.0,101144.0,118.7733,119.0647,118.7061,118.7882,101144.0
2015-06-25 15:30:00,159.0,159.16,158.72,158.76,220717.0,118.7882,118.9078,118.5791,118.6089,220717.0
2015-06-26 09:30:00,159.31,159.42,158.61,159.35,208863.0,119.0198,119.102,118.4969,119.0497,208863.0
2015-06-26 10:00:00,159.38,159.79,158.36,158.69,186305.0,119.0721,119.3785,118.3101,118.5566,186305.0
2015-06-26 10:30:00,158.69,159.04,158.17,158.19,90408.0,118.5566,118.8181,118.1682,118.1831,90408.0
2015-06-26 11:00:00,158.18,158.91,158.15,158.58,73357.0,118.1756,118.721,118.1532,118.4745,73357.0
2015-06-26 11:30:00,158.58,158.68,158.2,158.44,68796.0,118.4745,118.5492,118.1906,118.3699,68796.0
2015-06-26 12:00:00,158.41,158.59,158.12,158.38,103001.0,118.3475,118.4819,118.1308,118.325,103001.0
2015-06-26 12:30:00,158.34,158.34,157.25,157.33,138681.0,118.2952,118.2952,117.4808,117.5406,138681.0
2015-06-26 13:00:00,157.31,157.93,157.23,157.82,108419.0,117.5257,117.9889,117.4659,117.9067,108419.0
2015-06-26 13:30:00,157.8,158.28,157.57,157.91,127682.0,117.8917,118.2503,117.7199,117.9739,127682.0
2015-06-26 14:00:00,157.9,157.94,157.43,157.93,78372.0,117.9664,117.9963,117.6153,117.9889,78372.0
2015-06-26 14:30:00,157.91,158.07,157.58,157.93,102311.0,117.9739,118.0934,117.7274,117.9889,102311.0
2015-06-26 15:00:00,157.97,158.84,157.88,158.52,116117.0,118.0187,118.6687,117.9515,118.4296,116117.0
2015-06-26 15:30:00,158.52,158.6,157.42,158.16,397745.0,118.4296,118.4894,117.6078,118.1607,397745.0
2015-06-29 09:30:00,156.63,157.96,156.34,157.07,224797.0,117.0176,118.0113,116.801,117.3464,224797.0
2015-06-29 10:00:00,157.22,157.63,156.78,157.17,126909.0,117.4584,117.7647,117.1297,117.4211,126909.0
2015-06-29 10:30:00,157.12,157.76,156.76,156.76,124480.0,117.3837,117.8618,117.1148,117.1148,124480.0
2015-06-29 11:00:00,156.8,156.94,156.4,156.54,199309.0,117.1446,117.2492,116.8458,116.9504,199309.0
2015-06-29 11:30:00,156.51,156.53,155.81,156.0,264596.0,116.928,116.9429,116.405,116.547,264596.0
2015-06-29 12:00:00,155.97,156.03,155.5,155.69,165227.0,116.5245,116.5694,116.1734,116.3154,165227.0
2015-06-29 12:30:00,155.67,155.86,155.39,155.68,103430.0,116.3004,116.4424,116.0912,116.3079,103430.0
2015-06-29 13:00:00,155.64,155.65,154.76,154.99,205995.0,116.278,116.2855,115.6206,115.7924,205995.0
2015-06-29 13:30:00,155.0,155.14,154.54,154.65,165400.0,115.7999,115.9045,115.4562,115.5384,165400.0
2015-06-29 14:00:00,154.64,154.64,153.19,153.22,274744.0,115.5309,115.5309,114.4476,114.47,274744.0
2015-06-29 14:30:00,153.25,153.26,151.96,152.23,700318.0,114.4924,114.4999,113.5287,113.7304,700318.0
2015-06-29 15:00:00,152.19,152.68,152.17,152.34,569156.0,113.7005,114.0666,113.6856,113.8126,569156.0
2015-06-29 15:30:00,152.31,152.41,151.43,151.6,697385.0,113.7902,113.8649,113.1327,113.2597,697385.0
2015-06-30 09:30:00,153.24,153.91,152.5,153.02,306253.0,114.485,114.9855,113.9321,114.3206,306253.0
2015-06-30 10:00:00,153.04,153.04,151.55,152.37,279502.0,114.3356,114.3356,113.2224,113.835,279502.0
2015-06-30 10:30:00,152.36,152.41,151.51,152.14,151115.0,113.8275,113.8649,113.1925,113.6632,151115.0
2015-06-30 11:00:00,152.16,152.82,152.09,152.32,155774.0,113.6781,114.1712,113.6258,113.7976,155774.0
2015-06-30 11:30:00,152.35,153.47,152.06,152.66,471247.0,113.8201,114.6568,113.6034,114.0517,471247.0
2015-06-30 12:00:00,152.67,153.34,152.44,152.44,156029.0,114.0591,114.5597,113.8873,113.8873,156029.0
2015-06-30 12:30:00,152.5,152.62,152.01,152.25,129491.0,113.9321,114.0218,113.566,113.7453,129491.0
2015-06-30 13:00:00,152.25,152.52,151.85,152.47,98889.0,113.7453,113.9471,113.4465,113.9097,98889.0
2015-06-30 13:30:00,152.48,153.56,152.42,153.33,150967.0,113.9172,114.724,113.8724,114.5522,150967.0
2015-06-30 14:00:00,153.33,154.22,153.33,153.61,115114.0,114.5522,115.2171,114.5522,114.7614,115114.0
2015-06-30 14:30:00,153.61,153.8,153.18,153.25,116371.0,114.7614,114.9033,114.4401,114.4924,116371.0
2015-06-30 15:00:00,153.29,153.4,152.87,153.15,180748.0,114.5223,114.6045,114.2085,114.4177,180748.0
2015-06-30 15:30:00,153.16,154.06,153.13,153.56,392825.0,114.4252,115.0976,114.4028,114.724,392825.0
2015-07-01 09:30:00,154.94,155.75,154.4,155.35,225347.0,115.755,116.3602,115.3516,116.0613,225347.0
2015-07-01 10:00:00,155.23,155.57,154.68,155.18,138083.0,115.9717,116.2257,115.5608,115.9343,138083.0
2015-07-01 10:30:00,155.19,155.23,154.18,154.74,103732.0,115.9418,115.9717,115.1872,115.6056,103732.0
2015-07-01 11:00:00,154.74,155.0,154.15,154.23,79307.0,115.6056,115.7999,115.1648,115.2246,79307.0
2015-07-01 11:30:00,154.27,154.43,154.03,154.08,72724.0,115.2545,115.374,115.0752,115.1125,72724.0
2015-07-01 12:00:00,154.09,154.35,153.9,154.1,64214.0,115.12,115.3143,114.9781,115.1275,64214.0
2015-07-01 12:30:00,154.14,154.34,153.66,153.7,58856.0,115.1574,115.3068,114.7988,114.8286,58856.0
2015-07-01 13:00:00,153.64,154.16,153.43,153.94,87263.0,114.7838,115.1723,114.6269,115.0079,87263.0
2015-07-01 13:30:00,153.95,154.7,153.94,154.12,104414.0,115.0154,115.5757,115.0079,115.1424,104414.0
2015-07-01 14:00:00,154.1,154.61,153.71,154.56,145310.0,115.1275,115.5085,114.8361,115.4711,145310.0
2015-07-01 14:30:00,154.52,154.74,154.38,154.61,147660.0,115.4413,115.6056,115.3367,115.5085,147660.0
2015-07-01 15:00:00,154.61,155.0,154.42,154.98,123186.0,115.5085,115.7999,115.3665,115.7849,123186.0
2015-07-01 15:30:00,155.0,155.14,154.63,154.99,292356.0,115.7999,115.9045,115.5234,115.7924,292356.0
2015-07-02 09:30:00,155.15,155.57,154.08,154.08,229754.0,115.9119,116.2257,115.1125,115.1125,229754.0
2015-07-02 10:00:00,154.13,154.55,153.77,154.13,155800.0,115.1499,115.4637,114.8809,115.1499,155800.0
2015-07-02 10:30:00,154.14,154.17,153.24,153.31,151165.0,115.1574,115.1798,114.485,114.5373,151165.0
2015-07-02 11:00:00,153.28,153.44,153.01,153.34,94813.0,114.5149,114.6344,114.3131,114.5597,94813.0
2015-07-02 11:30:00,153.34,153.87,153.12,153.53,112903.0,114.5597,114.9556,114.3953,114.7016,112903.0
2015-07-02 12:00:00,153.54,153.76,153.26,153.41,70032.0,114.7091,114.8735,114.4999,114.612,70032.0
2015-07-02 12:30:00,153.42,153.6,153.27,153.28,61100.0,114.6195,114.7539,114.5074,114.5149,61100.0
2015-07-02 13:00:00,153.31,153.34,153.06,153.32,68944.0,114.5373,114.5597,114.3505,114.5447,68944.0
2015-07-02 13:30:00,153.34,153.42,153.15,153.23,55109.0,114.5597,114.6195,114.4177,114.4775,55109.0
2015-07-02 14:00:00,153.24,153.36,153.05,153.3,67387.0,114.485,114.5746,114.343,114.5298,67387.0
2015-07-02 14:30:00,153.3,153.39,153.18,153.33,82536.0,114.5298,114.597,114.4401,114.5522,82536.0
2015-07-02 15:00:00,153.36,153.66,153.21,153.57,144265.0,114.5746,114.7988,114.4626,114.7315,144265.0
2015-07-02 15:30:00,153.56,153.74,153.24,153.26,273803.0,114.724,114.8585,114.485,114.4999,273803.0
2015-07-06 09:30:00,151.81,155.0,151.81,154.93,321109.0,113.4166,115.7999,113.4166,115.7476,321109.0
2015-07-06 10:00:00,154.96,154.99,154.38,154.97,186757.0,115.77,115.7924,115.3367,115.7774,186757.0
2015-07-06 10:30:00,154.91,156.07,154.62,155.11,190142.0,115.7326,116.5993,115.516,115.882,190142.0
2015-07-06 11:00:00,155.15,155.41,154.52,154.53,117076.0,115.9119,116.1062,115.4413,115.4487,117076.0
2015-07-06 11:30:00,154.57,155.21,154.36,155.12,96484.0,115.4786,115.9568,115.3217,115.8895,96484.0
2015-07-06 12:00:00,155.13,155.62,154.98,155.38,82674.0,115.897,116.2631,115.7849,116.0838,82674.0
2015-07-06 12:30:00,155.38,155.38,154.98,155.08,73376.0,116.0838,116.0838,115.7849,115.8596,73376.0
2015-07-06 13:00:00,155.08,155.2,154.39,154.49,70377.0,115.8596,115.9493,115.3441,115.4188,70377.0
2015-07-06 13:30:00,154.48,154.49,153.82,153.92,106406.0,115.4114,115.4188,114.9183,114.993,106406.0
2015-07-06 14:00:00,153.92,154.24,153.73,153.91,75554.0,114.993,115.2321,114.8511,114.9855,75554.0
2015-07-06 14:30:00,153.88,154.19,153.7,154.06,86212.0,114.9631,115.1947,114.8286,115.0976,86212.0
2015-07-06 15:00:00,154.05,154.44,153.98,154.29,134175.0,115.0901,115.3815,115.0378,115.2694,134175.0
2015-07-06 15:30:00,154.31,154.82,154.27,154.55,394581.0,115.2844,115.6654,115.2545,115.4637,394581.0
2015-07-07 09:30:00,155.25,155.7,154.45,154.53,139693.0,115.9866,116.3228,115.389,115.4487,139693.0
2015-07-07 10:00:00,154.62,155.0,154.11,154.65,173672.0,115.516,115.7999,115.1349,115.5384,173672.0
2015-07-07 10:30:00,154.72,154.72,152.78,153.55,175585.0,115.5907,115.5907,114.1413,114.7166,175585.0
2015-07-07 11:00:00,153.53,153.53,152.6,152.67,108882.0,114.7016,114.7016,114.0068,114.0591,108882.0
2015-07-07 11:30:00,152.67,153.61,152.18,153.5,154831.0,114.0591,114.7614,113.6931,114.6792,154831.0
2015-07-07 12:00:00,153.49,153.76,153.24,153.6,83250.0,114.6717,114.8735,114.485,114.7539,83250.0
2015-07-07 12:30:00,153.55,154.5,153.54,154.33,72156.0,114.7166,115.4263,114.7091,115.2993,72156.0
2015-07-07 13:00:00,154.37,154.7,153.75,154.51,68870.0,115.3292,115.5757,114.866,115.4338,68870.0
2015-07-07 13:30:00,154.58,154.88,154.38,154.62,82857.0,115.4861,115.7102,115.3367,115.516,82857.0
2015-07-07 14:00:00,154.64,154.82,153.7,154.1,92331.0,115.5309,115.6654,114.8286,115.1275,92331.0
2015-07-07 14:30:00,154.12,155.65,154.07,155.55,135115.0,115.1424,116.2855,115.1051,116.2108,135115.0
2015-07-07 15:00:00,155.61,155.68,154.91,155.27,132247.0,116.2556,116.3079,115.7326,116.0016,132247.0
2015-07-07 15:30:00,155.29,155.52,155.03,155.4,274325.0,116.0165,116.1884,115.8223,116.0987,274325.0
2015-07-08 09:30:00,154.11,154.85,153.43,153.74,134401.0,115.1349,115.6878,114.6269,114.8585,134401.0
2015-07-08 10:00:00,153.7,153.81,152.85,153.36,118870.0,114.8286,114.9108,114.1936,114.5746,118870.0
2015-07-08 10:30:00,153.34,154.51,152.9,154.15,122797.0,114.5597,115.4338,114.231,115.1648,122797.0
2015-07-08 11:00:00,154.18,154.26,153.44,153.86,152145.0,115.1872,115.247,114.6344,114.9482,152145.0
2015-07-08 11:30:00,153.86,154.36,153.0,153.3,161041.0,114.9482,115.3217,114.3057,114.5298,161041.0
2015-07-08 12:00:00,153.26,153.58,153.11,153.54,84397.0,114.4999,114.739,114.3879,114.7091,84397.0
2015-07-08 12:30:00,153.51,153.77,152.96,153.7,64914.0,114.6867,114.8809,114.2758,114.8286,64914.0
2015-07-08 13:00:00,153.69,154.08,153.31,153.51,63330.0,114.8212,115.1125,114.5373,114.6867,63330.0
2015-07-08 13:30:00,153.57,153.76,153.35,153.56,60274.0,114.7315,114.8735,114.5672,114.724,60274.0
2015-07-08 14:00:00,153.56,153.66,152.99,153.13,126100.0,114.724,114.7988,114.2982,114.4028,126100.0
2015-07-08 14:30:00,153.15,153.15,151.92,152.25,181520.0,114.4177,114.4177,113.4988,113.7453,181520.0
2015-07-08 15:00:00,152.21,153.16,152.21,152.35,166994.0,113.7155,114.4252,113.7155,113.8201,166994.0
2015-07-08 15:30:00,152.3,152.88,152.16,152.31,360752.0,113.7827,114.216,113.6781,113.7902,360752.0
2015-07-09 09:30:00,152.51,153.68,152.44,153.34,368712.0,113.9396,114.8137,113.8873,114.5597,368712.0
2015-07-09 10:00:00,153.22,153.57,152.92,152.93,392721.0,114.47,114.7315,114.2459,114.2534,392721.0
2015-07-09 10:30:00,152.99,153.53,152.69,153.43,265240.0,114.2982,114.7016,114.0741,114.6269,265240.0
2015-07-09 11:00:00,153.48,153.9,153.35,153.39,213806.0,114.6643,114.9781,114.5672,114.597,213806.0
2015-07-09 11:30:00,153.38,153.49,152.83,152.83,225440.0,114.5896,114.6717,114.1787,114.1787,225440.0
2015-07-09 12:00:00,152.84,153.1,152.81,152.99,97874.0,114.1861,114.3804,114.1637,114.2982,97874.0
2015-07-09 12:30:00,152.96,153.31,152.93,153.1,143709.0,114.2758,114.5373,114.2534,114.3804,143709.0
2015-07-09 13:00:00,153.1,153.25,152.72,152.81,128665.0,114.3804,114.4924,114.0965,114.1637,128665.0
2015-07-09 13:30:00,152.81,152.83,152.56,152.63,93700.0,114.1637,114.1787,113.9769,114.0292,93700.0
2015-07-09 14:00:00,152.62,152.77,151.73,151.8,187384.0,114.0218,114.1338,113.3569,113.4092,187384.0
2015-07-09 14:30:00,151.78,152.08,151.64,151.85,349035.0,113.3942,113.6183,113.2896,113.4465,349035.0
2015-07-09 15:00:00,151.86,152.05,151.41,151.43,405152.0,113.454,113.5959,113.1178,113.1327,405152.0
2015-07-09 15:30:00,151.44,151.66,151.04,151.28,621538.0,113.1402,113.3046,112.8414,113.0207,621538.0
2015-07-10 09:30:00,153.99,154.25,152.49,153.12,374523.0,115.0453,115.2395,113.9247,114.3953,374523.0
2015-07-10 10:00:00,153.18,153.45,152.94,153.24,257560.0,114.4401,114.6419,114.2608,114.485,257560.0
2015-07-10 10:30:00,153.24,153.38,152.95,153.12,280569.0,114.485,114.5896,114.2683,114.3953,280569.0
2015-07-10 11:00:00,153.17,153.98,153.17,153.76,285715.0,114.4327,115.0378,114.4327,114.8735,285715.0
2015-07-10 11:30:00,153.84,154.47,153.75,154.04,163632.0,114.9332,115.4039,114.866,115.0827,163632.0
2015-07-10 12:00:00,154.01,154.51,154.0,154.35,89245.0,115.0602,115.4338,115.0528,115.3143,89245.0
2015-07-10 12:30:00,154.32,154.36,154.0,154.22,107084.0,115.2918,115.3217,115.0528,115.2171,107084.0
2015-07-10 13:00:00,154.21,154.34,153.59,153.85,199432.0,115.2097,115.3068,114.7465,114.9407,199432.0
2015-07-10 13:30:00,153.85,154.04,153.69,153.83,129993.0,114.9407,115.0827,114.8212,114.9258,129993.0
2015-07-10 14:00:00,153.79,154.01,153.74,153.92,179468.0,114.8959,115.0602,114.8585,114.993,179468.0
2015-07-10 14:30:00,153.92,154.2,153.89,154.03,174218.0,114.993,115.2022,114.9706,115.0752,174218.0
2015-07-10 15:00:00,154.02,154.17,153.97,153.97,240376.0,115.0677,115.1798,115.0304,115.0304,240376.0
2015-07-10 15:30:00,153.97,154.53,153.79,154.1,337346.0,115.0304,115.4487,114.8959,115.1275,337346.0
2015-07-13 09:30:00,155.28,156.42,155.11,156.06,214489.0,116.009,116.8607,115.882,116.5918,214489.0
2015-07-13 10:00:00,155.99,156.56,155.83,155.9,147597.0,116.5395,116.9653,116.42,116.4722,147597.0
2015-07-13 10:30:00,155.93,156.48,155.87,156.45,80340.0,116.4947,116.9056,116.4498,116.8832,80340.0
2015-07-13 11:00:00,156.45,156.55,155.48,155.55,109990.0,116.8832,116.9579,116.1585,116.2108,109990.0
2015-07-13 11:30:00,155.55,156.0,155.54,155.85,74269.0,116.2108,116.547,116.2033,116.4349,74269.0
2015-07-13 12:00:00,155.85,155.86,155.5,155.59,65556.0,116.4349,116.4424,116.1734,116.2406,65556.0
2015-07-13 12:30:00,155.61,155.61,154.97,155.22,79767.0,116.2556,116.2556,115.7774,115.9642,79767.0
2015-07-13 13:00:00,155.22,155.39,154.92,155.37,82544.0,115.9642,116.0912,115.7401,116.0763,82544.0
2015-07-13 13:30:00,155.36,155.5,154.98,155.09,65653.0,116.0688,116.1734,115.7849,115.8671,65653.0
2015-07-13 14:00:00,155.13,155.44,155.11,155.3,40677.0,115.897,116.1286,115.882,116.024,40677.0
2015-07-13 14:30:00,155.29,155.45,155.01,155.31,75138.0,116.0165,116.1361,115.8073,116.0315,75138.0
2015-07-13 15:00:00,155.34,155.79,155.31,155.78,80320.0,116.0539,116.3901,116.0315,116.3826,80320.0
2015-07-13 15:30:00,155.79,155.93,155.44,155.76,229526.0,116.3901,116.4947,116.1286,116.3677,229526.0
2015-07-14 09:30:00,156.38,157.34,155.76,157.29,322677.0,116.8309,117.5481,116.3677,117.5107,322677.0
2015-07-14 10:00:00,157.26,158.43,157.23,158.3,260539.0,117.4883,118.3624,117.4659,118.2653,260539.0
2015-07-14 10:30:00,158.3,158.61,158.18,158.54,206255.0,118.2653,118.4969,118.1756,118.4446,206255.0
2015-07-14 11:00:00,158.54,158.85,158.37,158.69,127857.0,118.4446,118.6762,118.3176,118.5566,127857.0
2015-07-14 11:30:00,158.74,159.04,158.66,158.99,194034.0,118.594,118.8181,118.5342,118.7808,194034.0
2015-07-14 12:00:00,158.99,159.17,158.92,158.94,129344.0,118.7808,118.9153,118.7285,118.7434,129344.0
2015-07-14 12:30:00,158.93,159.12,158.86,159.1,149343.0,118.7359,118.8779,118.6837,118.863,149343.0
2015-07-14 13:00:00,159.1,159.37,159.03,159.22,107319.0,118.863,119.0647,118.8107,118.9526,107319.0
2015-07-14 13:30:00,159.19,159.34,159.08,159.3,75300.0,118.9302,119.0423,118.848,119.0124,75300.0
2015-07-14 14:00:00,159.26,159.83,159.26,159.82,121115.0,118.9825,119.4083,118.9825,119.4009,121115.0
2015-07-14 14:30:00,159.81,160.22,159.81,159.94,206905.0,119.3934,119.6997,119.3934,119.4905,206905.0
2015-07-14 15:00:00,159.93,160.27,159.93,160.21,184224.0,119.483,119.7371,119.483,119.6922,184224.0
2015-07-14 15:30:00,160.21,160.31,159.29,159.32,557227.0,119.6922,119.7669,119.0049,119.0273,557227.0
2015-07-15 09:30:00,161.0,162.55,160.25,162.09,355075.0,120.2824,121.4404,119.7221,121.0968,355075.0
2015-07-15 10:00:00,162.17,162.23,161.41,161.47,209765.0,121.1565,121.2014,120.5887,120.6336,209765.0
2015-07-15 10:30:00,161.46,161.79,161.43,161.52,161122.0,120.6261,120.8726,120.6037,120.6709,161122.0
2015-07-15 11:00:00,161.5,161.75,161.36,161.47,129774.0,120.656,120.8428,120.5514,120.6336,129774.0
2015-07-15 11:30:00,161.48,161.51,161.02,161.26,78277.0,120.641,120.6635,120.2974,120.4767,78277.0
2015-07-15 12:00:00,161.28,161.4,160.8,160.89,61451.0,120.4916,120.5813,120.133,120.2003,61451.0
2015-07-15 12:30:00,160.91,160.97,160.53,160.8,58502.0,120.2152,120.26,119.9313,120.133,58502.0
2015-07-15 13:00:00,160.8,161.11,160.78,160.94,75068.0,120.133,120.3646,120.1181,120.2376,75068.0
2015-07-15 13:30:00,160.95,161.04,160.45,160.63,59593.0,120.2451,120.3123,119.8715,120.006,59593.0
2015-07-15 14:00:00,160.66,160.86,160.42,160.47,81546.0,120.0284,120.1778,119.8491,119.8865,81546.0
2015-07-15 14:30:00,160.47,160.5,159.57,160.05,103526.0,119.8865,119.9089,119.2141,119.5727,103526.0
2015-07-15 15:00:00,160.09,160.25,159.91,160.09,127743.0,119.6026,119.7221,119.4681,119.6026,127743.0
2015-07-15 15:30:00,160.09,160.47,159.91,160.44,279637.0,119.6026,119.8865,119.4681,119.8641,279637.0
2015-07-16 09:30:00,161.25,162.4,161.07,161.69,210978.0,120.4692,121.3284,120.3347,120.7979,210978.0
2015-07-16 10:00:00,161.68,162.59,161.58,162.2,155992.0,120.7905,121.4703,120.7158,121.179,155992.0
2015-07-16 10:30:00,162.18,162.67,162.17,162.52,169308.0,121.164,121.5301,121.1565,121.418,169308.0
2015-07-16 11:00:00,162.55,162.92,162.54,162.91,108017.0,121.4404,121.7169,121.433,121.7094,108017.0
2015-07-16 11:30:00,162.92,163.25,162.82,163.21,158229.0,121.7169,121.9634,121.6422,121.9335,158229.0
2015-07-16 12:00:00,163.21,163.53,163.17,163.53,118848.0,121.9335,122.1726,121.9036,122.1726,118848.0
2015-07-16 12:30:00,163.53,163.75,163.19,163.23,151636.0,122.1726,122.337,121.9186,121.9485,151636.0
2015-07-16 13:00:00,163.23,163.4,163.23,163.31,86172.0,121.9485,122.0755,121.9485,122.0082,86172.0
2015-07-16 13:30:00,163.33,163.35,163.12,163.25,87131.0,122.0232,122.0381,121.8663,121.9634,87131.0
2015-07-16 14:00:00,163.22,163.39,163.06,163.32,77642.0,121.941,122.068,121.8215,122.0157,77642.0
2015-07-16 14:30:00,163.34,163.41,162.93,162.98,112581.0,122.0306,122.0829,121.7243,121.7617,112581.0
2015-07-16 15:00:00,162.94,163.03,162.63,162.78,136180.0,121.7318,121.799,121.5002,121.6123,136180.0
2015-07-16 15:30:00,162.76,163.1,162.76,163.05,359019.0,121.5973,121.8513,121.5973,121.814,359019.0
2015-07-17 09:30:00,162.84,163.05,160.93,161.37,464286.0,121.6571,121.814,120.2301,120.5589,464286.0
2015-07-17 10:00:00,161.28,162.0,161.0,161.58,268675.0,120.4916,121.0295,120.2824,120.7158,268675.0
2015-07-17 10:30:00,161.58,161.68,160.6,160.8,213274.0,120.7158,120.7905,119.9836,120.133,213274.0
2015-07-17 11:00:00,160.8,161.28,160.8,161.18,145632.0,120.133,120.4916,120.133,120.4169,145632.0
2015-07-17 11:30:00,161.19,162.06,161.18,162.06,140616.0,120.4244,121.0744,120.4169,121.0744,140616.0
2015-07-17 12:00:00,162.06,162.35,161.87,162.25,121969.0,121.0744,121.291,120.9324,121.2163,121969.0
2015-07-17 12:30:00,162.24,162.58,162.23,162.43,97408.0,121.2088,121.4628,121.2014,121.3508,97408.0
2015-07-17 13:00:00,162.43,162.83,162.4,162.56,123333.0,121.3508,121.6496,121.3284,121.4479,123333.0
2015-07-17 13:30:00,162.53,162.77,162.47,162.63,107903.0,121.4255,121.6048,121.3807,121.5002,107903.0
2015-07-17 14:00:00,162.61,162.65,162.26,162.44,81631.0,121.4853,121.5151,121.2238,121.3583,81631.0
2015-07-17 14:30:00,162.45,162.87,162.41,162.75,119703.0,121.3657,121.6795,121.3358,121.5899,119703.0
2015-07-17 15:00:00,162.73,163.2,162.61,163.16,156791.0,121.5749,121.926,121.4853,121.8962,156791.0
2015-07-17 15:30:00,163.14,163.5,163.1,163.27,458266.0,121.8812,122.1502,121.8513,121.9783,458266.0
2015-07-20 09:30:00,163.56,164.6,162.89,164.41,250445.0,122.195,122.972,121.6944,122.83,250445.0
2015-07-20 10:00:00,164.31,164.51,163.72,164.07,268489.0,122.7553,122.9047,122.3145,122.576,268489.0
2015-07-20 10:30:00,164.09,164.51,164.02,164.47,172302.0,122.591,122.9047,122.5387,122.8749,172302.0
2015-07-20 11:00:00,164.49,164.89,164.46,164.74,155798.0,122.8898,123.1886,122.8674,123.0766,155798.0
2015-07-20 11:30:00,164.78,165.4,164.57,165.18,128717.0,123.1065,123.5697,122.9496,123.4053,128717.0
2015-07-20 12:00:00,165.24,165.26,164.22,164.37,119578.0,123.4501,123.4651,122.6881,122.8002,119578.0
2015-07-20 12:30:00,164.38,164.57,164.18,164.46,62842.0,122.8076,122.9496,122.6582,122.8674,62842.0
2015-07-20 13:00:00,164.48,164.71,164.26,164.41,45718.0,122.8823,123.0542,122.718,122.83,45718.0
2015-07-20 13:30:00,164.43,164.43,163.7,163.76,64752.0,122.845,122.845,122.2996,122.3444,64752.0
2015-07-20 14:00:00,163.75,164.3,163.67,164.2,104169.0,122.337,122.7479,122.2772,122.6731,104169.0
2015-07-20 14:30:00,164.21,164.55,164.18,164.47,81216.0,122.6806,122.9346,122.6582,122.8749,81216.0
2015-07-20 15:00:00,164.5,164.62,164.37,164.48,194961.0,122.8973,122.9869,122.8002,122.8823,194961.0
2015-07-20 15:30:00,164.47,164.58,164.14,164.34,283299.0,122.8749,122.957,122.6283,122.7777,283299.0
2015-07-21 09:30:00,164.72,165.32,164.2,164.34,221902.0,123.0616,123.5099,122.6731,122.7777,221902.0
2015-07-21 10:00:00,164.31,164.49,163.09,163.36,277430.0,122.7553,122.8898,121.8439,122.0456,277430.0
2015-07-21 10:30:00,163.28,163.29,162.6,163.08,130280.0,121.9858,121.9933,121.4778,121.8364,130280.0
2015-07-21 11:00:00,163.04,163.34,162.4,162.69,123461.0,121.8065,122.0306,121.3284,121.545,123461.0
2015-07-21 11:30:00,162.62,163.0,162.36,162.86,119703.0,121.4927,121.7766,121.2985,121.672,119703.0
2015-07-21 12:00:00,162.88,163.46,162.86,163.45,77705.0,121.687,122.1203,121.672,122.1128,77705.0
2015-07-21 12:30:00,163.45,163.7,162.72,162.96,81474.0,122.1128,122.2996,121.5674,121.7467,81474.0
2015-07-21 13:00:00,162.94,163.19,162.63,163.1,53369.0,121.7318,121.9186,121.5002,121.8513,53369.0
2015-07-21 13:30:00,163.08,163.25,162.94,163.25,58671.0,121.8364,121.9634,121.7318,121.9634,58671.0
2015-07-21 14:00:00,163.2,164.04,163.11,163.96,108629.0,121.926,122.5536,121.8588,122.4938,108629.0
2015-07-21 14:30:00,163.94,164.01,163.71,163.93,104643.0,122.4789,122.5312,122.3071,122.4714,104643.0
2015-07-21 15:00:00,163.9,164.27,163.6,164.06,128431.0,122.449,122.7254,122.2249,122.5686,128431.0
2015-07-21 15:30:00,164.06,164.27,163.53,163.71,431624.0,122.5686,122.7254,122.1726,122.3071,431624.0
2015-07-22 09:30:00,161.47,163.78,161.47,163.57,266704.0,120.6336,122.3594,120.6336,122.2025,266704.0
2015-07-22 10:00:00,163.53,164.68,163.41,164.21,142328.0,122.1726,123.0318,122.0829,122.6806,142328.0
2015-07-22 10:30:00,164.13,164.37,163.49,164.37,115371.0,122.6208,122.8002,122.1427,122.8002,115371.0
2015-07-22 11:00:00,164.36,164.36,163.67,163.8,99740.0,122.7927,122.7927,122.2772,122.3743,99740.0
2015-07-22 11:30:00,163.8,164.32,163.72,164.0,94946.0,122.3743,122.7628,122.3145,122.5237,94946.0
2015-07-22 12:00:00,164.0,164.2,163.7,164.07,52847.0,122.5237,122.6731,122.2996,122.576,52847.0
2015-07-22 12:30:00,164.08,164.14,163.38,163.91,86764.0,122.5835,122.6283,122.0605,122.4565,86764.0
2015-07-22 13:00:00,163.88,164.23,163.86,164.11,62175.0,122.4341,122.6956,122.4191,122.6059,62175.0
2015-07-22 13:30:00,164.12,164.49,164.07,164.38,81610.0,122.6134,122.8898,122.576,122.8076,81610.0
2015-07-22 14:00:00,164.35,164.68,164.27,164.55,82250.0,122.7852,123.0318,122.7254,122.9346,82250.0
2015-07-22 14:30:00,164.55,164.64,164.32,164.6,100192.0,122.9346,123.0019,122.7628,122.972,100192.0
2015-07-22 15:00:00,164.58,164.61,163.92,163.94,109283.0,122.957,122.9795,122.464,122.4789,109283.0
2015-07-22 15:30:00,163.93,164.45,163.92,164.26,364278.0,122.4714,122.8599,122.464,122.718,364278.0
2015-07-23 09:30:00,165.0,165.0,163.43,164.4,156138.0,123.2708,123.2708,122.0979,122.8226,156138.0
2015-07-23 10:00:00,164.4,165.08,164.36,165.08,107375.0,122.8226,123.3306,122.7927,123.3306,107375.0
2015-07-23 10:30:00,165.07,165.12,164.54,164.95,148843.0,123.3231,123.3605,122.9272,123.2335,148843.0
2015-07-23 11:00:00,164.96,164.98,164.01,164.03,76392.0,123.2409,123.2559,122.5312,122.5461,76392.0
2015-07-23 11:30:00,164.02,164.02,163.25,163.49,80241.0,122.5387,122.5387,121.9634,122.1427,80241.0
2015-07-23 12:00:00,163.52,163.65,162.79,163.09,63398.0,122.1651,122.2622,121.6197,121.8439,63398.0
2015-07-23 12:30:00,163.07,163.51,163.02,163.41,38976.0,121.8289,122.1576,121.7916,122.0829,38976.0
2015-07-23 13:00:00,163.42,163.77,163.37,163.64,53191.0,122.0904,122.3519,122.0531,122.2548,53191.0
2015-07-23 13:30:00,163.68,164.02,163.4,163.83,40848.0,122.2847,122.5387,122.0755,122.3967,40848.0
2015-07-23 14:00:00,163.84,164.26,163.77,164.0,61075.0,122.4042,122.718,122.3519,122.5237,61075.0
2015-07-23 14:30:00,164.03,164.14,163.8,163.99,58605.0,122.5461,122.6283,122.3743,122.5163,58605.0
2015-07-23 15:00:00,163.97,164.04,163.46,163.94,85007.0,122.5013,122.5536,122.1203,122.4789,85007.0
2015-07-23 15:30:00,163.92,164.36,163.85,164.1,215489.0,122.464,122.7927,122.4117,122.5984,215489.0
2015-07-24 09:30:00,162.11,163.73,161.48,163.0,301812.0,121.1117,122.322,120.641,121.7766,301812.0
2015-07-24 10:00:00,163.06,163.39,162.21,162.4,155245.0,121.8215,122.068,121.1864,121.3284,155245.0
2015-07-24 10:30:00,162.37,163.21,161.99,162.98,192796.0,121.306,121.9335,121.0221,121.7617,192796.0
2015-07-24 11:00:00,162.93,163.0,162.53,162.7,96548.0,121.7243,121.7766,121.4255,121.5525,96548.0
2015-07-24 11:30:00,162.68,162.76,162.07,162.33,155822.0,121.5376,121.5973,121.0818,121.2761,155822.0
2015-07-24 12:00:00,162.36,163.28,162.27,163.06,83874.0,121.2985,121.9858,121.2312,121.8215,83874.0
2015-07-24 12:30:00,163.08,163.12,162.5,162.54,64363.0,121.8364,121.8663,121.4031,121.433,64363.0
2015-07-24 13:00:00,162.52,162.7,162.07,162.46,94927.0,121.418,121.5525,121.0818,121.3732,94927.0
2015-07-24 13:30:00,162.39,162.6,161.83,162.36,121725.0,121.3209,121.4778,120.9025,121.2985,121725.0
2015-07-24 14:00:00,162.38,162.46,157.21,159.22,895185.0,121.3134,121.3732,117.4509,118.9526,895185.0
2015-07-24 14:30:00,159.36,160.92,159.05,159.62,406404.0,119.0572,120.2227,118.8256,119.2514,406404.0
2015-07-24 15:00:00,159.61,159.99,158.19,158.36,450284.0,119.244,119.5279,118.1831,118.3101,450284.0
2015-07-24 15:30:00,158.4,159.41,158.03,158.61,619636.0,118.34,119.0946,118.0636,118.4969,619636.0
2015-07-27 09:30:00,159.37,163.18,159.16,162.85,893420.0,119.0647,121.9111,118.9078,121.6646,893420.0
2015-07-27 10:00:00,162.93,164.17,162.23,163.9,462793.0,121.7243,122.6507,121.2014,122.449,462793.0
2015-07-27 10:30:00,163.9,165.49,163.64,165.27,513398.0,122.449,123.6369,122.2548,123.4725,513398.0
2015-07-27 11:00:00,165.23,165.4,163.51,163.8,253184.0,123.4427,123.5697,122.1576,122.3743,253184.0
2015-07-27 11:30:00,163.81,163.89,162.85,163.61,150490.0,122.3818,122.4415,121.6646,122.2324,150490.0
2015-07-27 12:00:00,163.66,164.03,163.26,163.65,100721.0,122.2697,122.5461,121.9709,122.2622,100721.0
2015-07-27 12:30:00,163.67,164.3,163.62,164.04,139770.0,122.2772,122.7479,122.2398,122.5536,139770.0
2015-07-27 13:00:00,164.06,164.22,163.85,163.97,98014.0,122.5686,122.6881,122.4117,122.5013,98014.0
2015-07-27 13:30:00,163.97,164.59,163.78,164.46,165592.0,122.5013,122.9645,122.3594,122.8674,165592.0
2015-07-27 14:00:00,164.37,164.98,164.23,164.76,157222.0,122.8002,123.2559,122.6956,123.0915,157222.0
2015-07-27 14:30:00,164.76,165.4,164.6,165.25,309420.0,123.0915,123.5697,122.972,123.4576,309420.0
2015-07-27 15:00:00,165.17,165.75,164.95,165.51,571315.0,123.3978,123.8311,123.2335,123.6518,571315.0
2015-07-27 15:30:00,165.51,165.94,165.26,165.54,993636.0,123.6518,123.9731,123.4651,123.6743,993636.0
2015-07-28 09:30:00,166.12,171.82,166.12,171.82,1090724.0,124.1076,128.366,124.1076,128.366,1090724.0
2015-07-28 10:00:00,171.75,172.34,169.02,169.89,1190353.0,128.3137,128.7545,126.2741,126.9241,1190353.0
2015-07-28 10:30:00,169.93,171.18,169.87,170.88,542870.0,126.954,127.8879,126.9092,127.6637,542870.0
2015-07-28 11:00:00,170.91,171.64,170.83,171.5,463978.0,127.6862,128.2315,127.6264,128.1269,463978.0
2015-07-28 11:30:00,171.45,171.88,171.26,171.86,293028.0,128.0896,128.4108,127.9476,128.3959,293028.0
2015-07-28 12:00:00,171.88,172.4,171.69,171.74,291669.0,128.4108,128.7993,128.2689,128.3062,291669.0
2015-07-28 12:30:00,171.76,172.93,171.68,172.7,406754.0,128.3212,129.1953,128.2614,129.0235,406754.0
2015-07-28 13:00:00,172.71,173.8,172.5,173.49,384892.0,129.0309,129.8453,128.874,129.6137,384892.0
2015-07-28 13:30:00,173.49,173.49,172.75,173.38,281684.0,129.6137,129.6137,129.0608,129.5315,281684.0
2015-07-28 14:00:00,173.38,173.84,173.07,173.4,252786.0,129.5315,129.8751,129.2999,129.5464,252786.0
2015-07-28 14:30:00,173.4,174.8,173.1,173.73,482195.0,129.5464,130.5924,129.3223,129.793,482195.0
2015-07-28 15:00:00,173.68,174.1,173.28,173.28,479322.0,129.7556,130.0694,129.4568,129.4568,479322.0
2015-07-28 15:30:00,173.3,173.52,172.53,172.74,1108059.0,129.4717,129.6361,128.8965,129.0533,1108059.0
2015-07-29 09:30:00,172.92,173.68,171.32,172.52,512953.0,129.1878,129.7556,127.9925,128.889,512953.0
2015-07-29 10:00:00,172.56,173.23,171.5,171.57,406088.0,128.9189,129.4194,128.1269,128.1792,406088.0
2015-07-29 10:30:00,171.57,172.53,171.51,171.97,229361.0,128.1792,128.8965,128.1344,128.4781,229361.0
2015-07-29 11:00:00,171.99,172.14,171.61,171.79,254554.0,128.493,128.6051,128.2091,128.3436,254554.0
2015-07-29 11:30:00,171.81,172.39,171.64,172.03,178334.0,128.3585,128.7919,128.2315,128.5229,178334.0
2015-07-29 12:00:00,172.03,172.05,170.36,170.72,239939.0,128.5229,128.5378,127.2753,127.5442,239939.0
2015-07-29 12:30:00,170.71,171.06,170.02,170.05,146153.0,127.5367,127.7982,127.0212,127.0437,146153.0
2015-07-29 13:00:00,170.06,170.2,169.63,169.85,201530.0,127.0511,127.1557,126.7299,126.8942,201530.0
2015-07-29 13:30:00,169.84,170.05,169.29,169.63,187157.0,126.8868,127.0437,126.4759,126.7299,187157.0
2015-07-29 14:00:00,169.62,170.41,169.11,170.04,319798.0,126.7224,127.3126,126.3414,127.0362,319798.0
2015-07-29 14:30:00,170.05,171.33,169.89,170.88,239416.0,127.0437,127.9999,126.9241,127.6637,239416.0
2015-07-29 15:00:00,170.91,171.52,170.8,171.46,392216.0,127.6862,128.1419,127.604,128.0971,392216.0
2015-07-29 15:30:00,171.48,171.75,171.2,171.46,696243.0,128.112,128.3137,127.9028,128.0971,696243.0
2015-07-30 09:30:00,170.09,171.0,168.44,168.45,417542.0,127.0735,127.7534,125.8408,125.8483,417542.0
2015-07-30 10:00:00,168.55,170.44,168.21,170.05,346561.0,125.923,127.335,125.669,127.0437,346561.0
2015-07-30 10:30:00,169.99,170.89,169.88,169.88,240865.0,126.9988,127.6712,126.9166,126.9166,240865.0
2015-07-30 11:00:00,169.95,170.08,169.49,169.76,262833.0,126.9689,127.0661,126.6253,126.827,262833.0
2015-07-30 11:30:00,169.81,171.1,169.76,170.76,144080.0,126.8644,127.8281,126.827,127.5741,144080.0
2015-07-30 12:00:00,170.88,171.25,170.17,171.07,201072.0,127.6637,127.9402,127.1333,127.8057,201072.0
2015-07-30 12:30:00,171.08,172.21,171.07,171.92,144492.0,127.8132,128.6574,127.8057,128.4407,144492.0
2015-07-30 13:00:00,171.91,172.48,171.82,172.13,195034.0,128.4333,128.8591,128.366,128.5976,195034.0
2015-07-30 13:30:00,172.22,172.41,171.85,172.19,138183.0,128.6649,128.8068,128.3884,128.6424,138183.0
2015-07-30 14:00:00,172.18,172.31,171.53,172.14,133738.0,128.635,128.7321,128.1494,128.6051,133738.0
2015-07-30 14:30:00,172.17,172.17,171.15,171.53,146626.0,128.6275,128.6275,127.8655,128.1494,146626.0
2015-07-30 15:00:00,171.56,171.9,171.07,171.42,228885.0,128.1718,128.4258,127.8057,128.0672,228885.0
2015-07-30 15:30:00,171.42,171.99,171.05,171.7,568552.0,128.0672,128.493,127.7908,128.2764,568552.0
2015-07-31 09:30:00,177.5,181.81,177.0,178.67,1671395.0,132.6095,135.8295,132.236,133.4836,1671395.0
2015-07-31 10:00:00,178.62,180.69,178.62,180.43,738876.0,133.4463,134.9928,133.4463,134.7985,738876.0
2015-07-31 10:30:00,180.39,181.76,179.77,180.11,599060.0,134.7686,135.7921,134.3054,134.5594,599060.0
2015-07-31 11:00:00,180.16,180.22,176.52,176.98,652252.0,134.5968,134.6416,131.8774,132.221,652252.0
2015-07-31 11:30:00,176.87,178.48,176.5,178.32,367927.0,132.1388,133.3417,131.8624,133.2221,367927.0
2015-07-31 12:00:00,178.25,178.9,177.83,178.9,225140.0,133.1698,133.6555,132.8561,133.6555,225140.0
2015-07-31 12:30:00,178.9,178.93,177.58,178.23,125343.0,133.6555,133.6779,132.6693,133.1549,125343.0
2015-07-31 13:00:00,178.12,178.32,176.7,176.92,195542.0,133.0727,133.2221,132.0118,132.1762,195542.0
2015-07-31 13:30:00,176.97,177.06,176.0,176.4,210505.0,132.2136,132.2808,131.4889,131.7877,210505.0
2015-07-31 14:00:00,176.42,177.31,176.4,177.11,189403.0,131.8027,132.4676,131.7877,132.3182,189403.0
2015-07-31 14:30:00,177.12,177.5,176.72,177.01,125408.0,132.3256,132.6095,132.0268,132.2434,125408.0
2015-07-31 15:00:00,176.98,177.23,176.15,176.45,213508.0,132.221,132.4078,131.6009,131.8251,213508.0
2015-07-31 15:30:00,176.51,177.13,176.11,176.71,652483.0,131.8699,132.3331,131.5711,132.0193,652483.0
2015-08-03 09:30:00,176.8,177.05,175.48,176.3,333164.0,132.0866,132.2733,131.1004,131.713,333164.0
2015-08-03 10:00:00,176.25,176.67,174.83,175.34,228766.0,131.6756,131.9894,130.6148,130.9958,228766.0
2015-08-03 10:30:00,175.11,175.52,174.83,175.32,135217.0,130.824,131.1303,130.6148,130.9809,135217.0
2015-08-03 11:00:00,175.27,176.14,175.2,175.85,135926.0,130.9435,131.5935,130.8912,131.3768,135926.0
2015-08-03 11:30:00,175.85,176.2,175.52,176.0,127740.0,131.3768,131.6383,131.1303,131.4889,127740.0
2015-08-03 12:00:00,176.03,176.1,175.76,175.9,108704.0,131.5113,131.5636,131.3096,131.4142,108704.0
2015-08-03 12:30:00,175.81,175.85,174.23,174.45,147576.0,131.3469,131.3768,130.1665,130.3309,147576.0
2015-08-03 13:00:00,174.49,174.71,174.24,174.46,168460.0,130.3608,130.5251,130.174,130.3383,168460.0
2015-08-03 13:30:00,174.44,174.74,174.23,174.26,78739.0,130.3234,130.5475,130.1665,130.1889,78739.0
2015-08-03 14:00:00,174.29,174.6,174.02,174.39,117376.0,130.2113,130.4429,130.0096,130.2861,117376.0
2015-08-03 14:30:00,174.43,175.01,174.27,174.58,126797.0,130.3159,130.7493,130.1964,130.428,126797.0
2015-08-03 15:00:00,174.58,175.13,174.34,174.65,196921.0,130.428,130.8389,130.2487,130.4803,196921.0
2015-08-03 15:30:00,174.68,175.7,174.62,175.59,367686.0,130.5027,131.2647,130.4579,131.1826,367686.0
2015-08-04 09:30:00,175.79,176.22,174.74,175.25,243157.0,131.332,131.6532,130.5475,130.9286,243157.0
2015-08-04 10:00:00,175.34,175.83,174.96,175.48,139914.0,130.9958,131.3619,130.7119,131.1004,139914.0
2015-08-04 10:30:00,175.46,175.75,174.56,174.83,136871.0,131.0854,131.3021,130.4131,130.6148,136871.0
2015-08-04 11:00:00,174.74,175.13,174.43,174.85,114290.0,130.5475,130.8389,130.3159,130.6297,114290.0
2015-08-04 11:30:00,174.85,174.91,174.3,174.41,99861.0,130.6297,130.6745,130.2188,130.301,99861.0
2015-08-04 12:00:00,174.41,175.17,174.41,174.65,92880.0,130.301,130.8688,130.301,130.4803,92880.0
2015-08-04 12:30:00,174.68,174.96,174.25,174.41,43347.0,130.5027,130.7119,130.1815,130.301,43347.0
2015-08-04 13:00:00,174.38,174.98,174.32,174.81,43754.0,130.2786,130.7268,130.2338,130.5998,43754.0
2015-08-04 13:30:00,174.83,175.04,173.99,174.2,173820.0,130.6148,130.7717,129.9872,130.1441,173820.0
2015-08-04 14:00:00,174.22,174.28,173.62,174.07,117396.0,130.159,130.2039,129.7108,130.047,117396.0
2015-08-04 14:30:00,174.11,174.63,173.79,174.6,154710.0,130.0769,130.4654,129.8378,130.4429,154710.0
2015-08-04 15:00:00,174.6,174.9,174.37,174.75,138876.0,130.4429,130.6671,130.2711,130.555,138876.0
2015-08-04 15:30:00,174.7,175.02,174.61,174.81,324860.0,130.5177,130.7567,130.4504,130.5998,324860.0
2015-08-05 09:30:00,175.53,176.59,175.38,175.76,331364.0,131.1377,131.9297,131.0257,131.3096,331364.0
2015-08-05 10:00:00,175.81,176.35,175.41,175.66,150483.0,131.3469,131.7504,131.0481,131.2349,150483.0
2015-08-05 10:30:00,175.68,176.75,175.62,176.75,107725.0,131.2498,132.0492,131.205,132.0492,107725.0
2015-08-05 11:00:00,176.75,176.92,176.44,176.65,90028.0,132.0492,132.1762,131.8176,131.9745,90028.0
2015-08-05 11:30:00,176.72,177.5,176.69,177.2,160051.0,132.0268,132.6095,132.0044,132.3854,160051.0
2015-08-05 12:00:00,177.22,177.3,176.36,176.57,85992.0,132.4003,132.4601,131.7578,131.9147,85992.0
2015-08-05 12:30:00,176.48,177.0,176.36,176.86,78782.0,131.8475,132.236,131.7578,132.1314,78782.0
2015-08-05 13:00:00,176.97,176.98,176.12,176.22,47313.0,132.2136,132.221,131.5785,131.6532,47313.0
2015-08-05 13:30:00,176.16,176.54,176.04,176.51,66281.0,131.6084,131.8923,131.5188,131.8699,66281.0
2015-08-05 14:00:00,176.51,177.03,176.37,176.89,73506.0,131.8699,132.2584,131.7653,132.1538,73506.0
2015-08-05 14:30:00,177.0,177.52,176.69,176.85,89417.0,132.236,132.6245,132.0044,132.1239,89417.0
2015-08-05 15:00:00,176.87,177.41,176.75,176.84,126726.0,132.1388,132.5423,132.0492,132.1164,126726.0
2015-08-05 15:30:00,176.84,176.84,176.37,176.43,207116.0,132.1164,132.1164,131.7653,131.8101,207116.0
2015-08-06 09:30:00,176.96,176.96,173.52,173.84,325564.0,132.2061,132.2061,129.6361,129.8751,325564.0
2015-08-06 10:00:00,173.8,174.17,172.5,173.07,192404.0,129.8453,130.1217,128.874,129.2999,192404.0
2015-08-06 10:30:00,173.07,173.49,171.78,171.8,246069.0,129.2999,129.6137,128.3361,128.3511,246069.0
2015-08-06 11:00:00,171.79,172.52,170.34,170.82,248128.0,128.3436,128.889,127.2603,127.6189,248128.0
2015-08-06 11:30:00,170.8,170.8,169.01,169.23,308771.0,127.604,127.604,126.2667,126.431,308771.0
2015-08-06 12:00:00,169.26,169.95,168.51,169.13,226686.0,126.4534,126.9689,125.8931,126.3563,226686.0
2015-08-06 12:30:00,169.14,169.33,168.25,169.05,195407.0,126.3638,126.5057,125.6989,126.2966,195407.0
2015-08-06 13:00:00,169.01,169.85,168.83,169.63,153369.0,126.2667,126.8942,126.1322,126.7299,153369.0
2015-08-06 13:30:00,169.66,170.77,169.66,169.87,180518.0,126.7523,127.5816,126.7523,126.9092,180518.0
2015-08-06 14:00:00,169.8,170.13,169.44,169.99,104932.0,126.8569,127.1034,126.5879,126.9988,104932.0
2015-08-06 14:30:00,170.03,170.12,169.51,169.88,137325.0,127.0287,127.096,126.6402,126.9166,137325.0
2015-08-06 15:00:00,169.88,170.2,169.44,169.47,187933.0,126.9166,127.1557,126.5879,126.6103,187933.0
2015-08-06 15:30:00,169.48,170.18,169.16,169.66,356270.0,126.6178,127.1408,126.3787,126.7523,356270.0
2015-08-07 09:30:00,169.67,170.0,166.4,169.78,555349.0,126.7598,127.0063,124.3168,126.8419,555349.0
2015-08-07 10:00:00,169.83,169.84,168.12,168.56,338746.0,126.8793,126.8868,125.6018,125.9305,338746.0
2015-08-07 10:30:00,168.5,169.9,168.17,169.78,226301.0,125.8857,126.9316,125.6391,126.8419,226301.0
2015-08-07 11:00:00,169.78,170.09,169.05,169.53,222493.0,126.8419,127.0735,126.2966,126.6552,222493.0
2015-08-07 11:30:00,169.42,169.45,168.06,168.29,252510.0,126.573,126.5954,125.5569,125.7288,252510.0
2015-08-07 12:00:00,168.4,169.75,168.29,169.54,174066.0,125.8109,126.8195,125.7288,126.6626,174066.0
2015-08-07 12:30:00,169.53,169.86,169.37,169.7,180134.0,126.6552,126.9017,126.5356,126.7822,180134.0
2015-08-07 13:00:00,169.74,169.74,169.27,169.45,115953.0,126.8121,126.8121,126.4609,126.5954,115953.0
2015-08-07 13:30:00,169.49,170.57,169.47,169.95,164884.0,126.6253,127.4321,126.6103,126.9689,164884.0
2015-08-07 14:00:00,169.95,170.38,169.72,170.26,104263.0,126.9689,127.2902,126.7971,127.2005,104263.0
2015-08-07 14:30:00,170.31,171.11,170.24,171.1,121191.0,127.2379,127.8356,127.1856,127.8281,121191.0
2015-08-07 15:00:00,171.09,172.2,170.81,171.89,289356.0,127.8206,128.6499,127.6114,128.4183,289356.0
2015-08-07 15:30:00,171.95,172.47,171.64,172.36,540337.0,128.4631,128.8516,128.2315,128.7694,540337.0
2015-08-10 09:30:00,172.9,174.69,172.9,173.92,293731.0,129.1729,130.5102,129.1729,129.9349,293731.0
2015-08-10 10:00:00,173.93,174.3,172.58,172.61,153408.0,129.9424,130.2188,128.9338,128.9562,153408.0
2015-08-10 10:30:00,172.65,172.79,171.4,171.86,155701.0,128.9861,129.0907,128.0522,128.3959,155701.0
2015-08-10 11:00:00,171.9,172.73,171.77,172.04,145781.0,128.4258,129.0459,128.3287,128.5304,145781.0
2015-08-10 11:30:00,172.03,172.1,170.74,171.09,124091.0,128.5229,128.5752,127.5592,127.8206,124091.0
2015-08-10 12:00:00,171.12,171.33,170.55,170.87,157022.0,127.843,127.9999,127.4172,127.6563,157022.0
2015-08-10 12:30:00,170.87,170.96,170.51,170.6,80263.0,127.6563,127.7235,127.3873,127.4546,80263.0
2015-08-10 13:00:00,170.61,170.98,170.56,170.89,81373.0,127.462,127.7385,127.4247,127.6712,81373.0
2015-08-10 13:30:00,170.89,171.21,170.65,170.88,114339.0,127.6712,127.9103,127.4919,127.6637,114339.0
2015-08-10 14:00:00,170.89,171.6,170.76,171.37,123710.0,127.6712,128.2017,127.5741,128.0298,123710.0
2015-08-10 14:30:00,171.36,171.38,170.95,171.16,102987.0,128.0224,128.0373,127.716,127.8729,102987.0
2015-08-10 15:00:00,171.14,171.61,170.72,170.86,116375.0,127.858,128.2091,127.5442,127.6488,116375.0
2015-08-10 15:30:00,170.88,171.06,170.45,170.6,316321.0,127.6637,127.7982,127.3425,127.4546,316321.0
2015-08-11 09:30:00,169.76,169.76,168.11,168.89,292162.0,126.827,126.827,125.5943,126.177,292162.0
2015-08-11 10:00:00,168.76,169.59,168.2,169.11,217010.0,126.0799,126.7,125.6615,126.3414,217010.0
2015-08-11 10:30:00,169.05,169.61,168.65,169.14,188594.0,126.2966,126.7149,125.9977,126.3638,188594.0
2015-08-11 11:00:00,169.17,169.31,168.35,168.35,134659.0,126.3862,126.4908,125.7736,125.7736,134659.0
2015-08-11 11:30:00,168.34,168.94,167.3,167.81,137686.0,125.7661,126.2144,124.9891,125.3702,137686.0
2015-08-11 12:00:00,167.85,168.1,167.49,167.89,88294.0,125.4,125.5868,125.1311,125.4299,88294.0
2015-08-11 12:30:00,167.82,168.5,167.57,167.57,87712.0,125.3776,125.8857,125.1909,125.1909,87712.0
2015-08-11 13:00:00,167.6,167.99,167.07,167.5,131298.0,125.2133,125.5046,124.8173,125.1386,131298.0
2015-08-11 13:30:00,167.52,167.7,166.89,167.01,104631.0,125.1535,125.288,124.6828,124.7725,104631.0
2015-08-11 14:00:00,167.05,168.16,167.05,168.08,102712.0,124.8024,125.6316,124.8024,125.5719,102712.0
2015-08-11 14:30:00,168.12,168.41,167.7,168.31,85722.0,125.6018,125.8184,125.288,125.7437,85722.0
2015-08-11 15:00:00,168.3,168.5,167.74,168.49,131485.0,125.7362,125.8857,125.3179,125.8782,131485.0
2015-08-11 15:30:00,168.52,168.99,168.23,168.62,389175.0,125.9006,126.2517,125.6839,125.9753,389175.0
2015-08-12 09:30:00,167.69,169.28,167.06,169.12,396662.0,125.2805,126.4684,124.8098,126.3489,396662.0
2015-08-12 10:00:00,169.13,169.53,167.37,167.6,205041.0,126.3563,126.6552,125.0414,125.2133,205041.0
2015-08-12 10:30:00,167.64,167.67,164.62,165.12,393744.0,125.2432,125.2656,122.9869,123.3605,393744.0
2015-08-12 11:00:00,165.12,167.28,164.96,167.14,322113.0,123.3605,124.9742,123.2409,124.8696,322113.0
2015-08-12 11:30:00,167.1,167.79,165.81,166.19,176594.0,124.8397,125.3552,123.876,124.1599,176594.0
2015-08-12 12:00:00,166.2,167.6,165.86,167.43,162866.0,124.1673,125.2133,123.9133,125.0863,162866.0
2015-08-12 12:30:00,167.4,167.98,167.35,167.62,122554.0,125.0639,125.4972,125.0265,125.2282,122554.0
2015-08-12 13:00:00,167.64,168.92,167.63,168.31,509955.0,125.2432,126.1994,125.2357,125.7437,509955.0
2015-08-12 13:30:00,168.31,170.41,168.0,170.2,207639.0,125.7437,127.3126,125.5121,127.1557,207639.0
2015-08-12 14:00:00,170.18,170.35,169.32,169.54,210014.0,127.1408,127.2678,126.4983,126.6626,210014.0
2015-08-12 14:30:00,169.47,171.05,169.42,170.88,168525.0,126.6103,127.7908,126.573,127.6637,168525.0
2015-08-12 15:00:00,170.88,171.11,170.04,170.77,208787.0,127.6637,127.8356,127.0362,127.5816,208787.0
2015-08-12 15:30:00,170.79,171.19,170.48,170.62,527123.0,127.5965,127.8953,127.3649,127.4695,527123.0
2015-08-13 09:30:00,170.5,170.62,168.03,168.65,171571.0,127.9768,128.0668,126.1228,126.5882,171571.0
2015-08-13 10:00:00,168.54,169.66,168.22,169.07,104537.0,126.5056,127.3463,126.2654,126.9034,104537.0
2015-08-13 10:30:00,168.97,170.06,168.65,169.38,99998.0,126.8284,127.6465,126.5882,127.1361,99998.0
2015-08-13 11:00:00,169.37,170.07,168.97,169.84,142124.0,127.1286,127.654,126.8284,127.4814,142124.0
2015-08-13 11:30:00,169.78,170.85,169.67,170.33,70619.0,127.4363,128.2395,127.3538,127.8492,70619.0
2015-08-13 12:00:00,170.12,170.95,170.12,170.85,73842.0,127.6915,128.3145,127.6915,128.2395,73842.0
2015-08-13 12:30:00,170.85,170.99,170.21,170.47,57766.0,128.2395,128.3446,127.7591,127.9543,57766.0
2015-08-13 13:00:00,170.46,170.93,170.23,170.53,43400.0,127.9468,128.2995,127.7741,127.9993,43400.0
2015-08-13 13:30:00,170.43,170.65,169.9,170.15,61867.0,127.9242,128.0894,127.5264,127.7141,61867.0
2015-08-13 14:00:00,170.1,170.34,170.0,170.08,65559.0,127.6765,127.8567,127.6015,127.6615,65559.0
2015-08-13 14:30:00,170.09,170.17,169.86,170.17,95691.0,127.669,127.7291,127.4964,127.7291,95691.0
2015-08-13 15:00:00,170.19,170.22,169.14,169.15,93524.0,127.7441,127.7666,126.956,126.9635,93524.0
2015-08-13 15:30:00,169.15,169.15,168.47,168.6,257000.0,126.9635,126.9635,126.4531,126.5506,257000.0
2015-08-14 09:30:00,168.09,169.45,167.91,169.29,203955.0,126.1678,127.1886,126.0327,127.0686,203955.0
2015-08-14 10:00:00,169.34,169.63,167.13,167.14,311407.0,127.1061,127.3238,125.4473,125.4548,311407.0
2015-08-14 10:30:00,167.22,168.4,167.13,167.76,154653.0,125.5148,126.4005,125.4473,125.9201,154653.0
2015-08-14 11:00:00,167.76,168.17,167.0,167.12,229674.0,125.9201,126.2279,125.3497,125.4398,229674.0
2015-08-14 11:30:00,167.13,167.65,166.66,167.54,157423.0,125.4473,125.8376,125.0945,125.755,157423.0
2015-08-14 12:00:00,167.64,168.09,167.19,167.63,79340.0,125.8301,126.1678,125.4923,125.8226,79340.0
2015-08-14 12:30:00,167.64,167.79,166.76,167.17,86462.0,125.8301,125.9427,125.1695,125.4773,86462.0
2015-08-14 13:00:00,167.27,167.6,167.08,167.45,102989.0,125.5523,125.8,125.4097,125.6875,102989.0
2015-08-14 13:30:00,167.45,167.58,166.78,166.98,97545.0,125.6875,125.785,125.1846,125.3347,97545.0
2015-08-14 14:00:00,167.03,167.48,166.86,167.22,85333.0,125.3722,125.71,125.2446,125.5148,85333.0
2015-08-14 14:30:00,167.17,167.56,167.05,167.41,112081.0,125.4773,125.77,125.3872,125.6574,112081.0
2015-08-14 15:00:00,167.43,168.12,167.43,167.88,213097.0,125.6724,126.1904,125.6724,126.0102,213097.0
2015-08-14 15:30:00,167.86,168.14,167.56,167.8,314413.0,125.9952,126.2054,125.77,125.9502,314413.0
2015-08-17 09:30:00,167.05,167.78,166.0,167.57,247115.0,125.3872,125.9352,124.5991,125.7775,247115.0
2015-08-17 10:00:00,167.57,168.61,167.28,168.5,118383.0,125.7775,126.5581,125.5599,126.4756,118383.0
2015-08-17 10:30:00,168.51,168.91,168.11,168.91,138449.0,126.4831,126.7833,126.1828,126.7833,138449.0
2015-08-17 11:00:00,168.97,169.69,168.96,169.04,121323.0,126.8284,127.3688,126.8209,126.8809,121323.0
2015-08-17 11:30:00,169.01,169.5,168.95,169.07,79391.0,126.8584,127.2262,126.8134,126.9034,79391.0
2015-08-17 12:00:00,169.08,169.22,168.62,168.85,78350.0,126.9109,127.016,126.5657,126.7383,78350.0
2015-08-17 12:30:00,168.91,169.15,168.75,169.11,53124.0,126.7833,126.9635,126.6632,126.9334,53124.0
2015-08-17 13:00:00,169.16,169.48,169.09,169.42,56185.0,126.971,127.2112,126.9184,127.1661,56185.0
2015-08-17 13:30:00,169.42,169.85,169.24,169.66,72871.0,127.1661,127.4889,127.031,127.3463,72871.0
2015-08-17 14:00:00,169.66,169.85,169.4,169.54,91805.0,127.3463,127.4889,127.1511,127.2562,91805.0
2015-08-17 14:30:00,169.58,169.81,169.28,169.77,92917.0,127.2862,127.4589,127.061,127.4288,92917.0
2015-08-17 15:00:00,169.77,169.82,169.39,169.62,114169.0,127.4288,127.4664,127.1436,127.3163,114169.0
2015-08-17 15:30:00,169.6,169.89,169.31,169.79,232864.0,127.3012,127.5189,127.0836,127.4439,232864.0
2015-08-18 09:30:00,170.01,170.24,168.65,169.2,149902.0,127.609,127.7816,126.5882,127.001,149902.0
2015-08-18 10:00:00,169.26,169.75,168.63,168.72,147206.0,127.046,127.4138,126.5732,126.6407,147206.0
2015-08-18 10:30:00,168.75,169.5,168.14,169.4,146454.0,126.6632,127.2262,126.2054,127.1511,146454.0
2015-08-18 11:00:00,169.38,169.41,168.31,168.31,105679.0,127.1361,127.1586,126.333,126.333,105679.0
2015-08-18 11:30:00,168.34,168.55,168.02,168.55,92991.0,126.3555,126.5131,126.1153,126.5131,92991.0
2015-08-18 12:00:00,168.56,168.74,168.11,168.43,101178.0,126.5206,126.6557,126.1828,126.423,101178.0
2015-08-18 12:30:00,168.43,168.52,167.6,167.68,71640.0,126.423,126.4906,125.8,125.8601,71640.0
2015-08-18 13:00:00,167.68,168.04,167.53,167.98,81933.0,125.8601,126.1303,125.7475,126.0853,81933.0
2015-08-18 13:30:00,167.98,167.98,167.1,167.46,98303.0,126.0853,126.0853,125.4247,125.695,98303.0
2015-08-18 14:00:00,167.45,168.09,167.44,167.75,118286.0,125.6875,126.1678,125.6799,125.9126,118286.0
2015-08-18 14:30:00,167.75,167.82,167.41,167.5,87615.0,125.9126,125.9652,125.6574,125.725,87615.0
2015-08-18 15:00:00,167.54,167.88,167.52,167.8,177606.0,125.755,126.0102,125.74,125.9502,177606.0
2015-08-18 15:30:00,167.81,167.97,167.63,167.72,286732.0,125.9577,126.0778,125.8226,125.8901,286732.0
2015-08-19 09:30:00,166.82,167.72,165.25,165.91,280122.0,125.2146,125.8901,124.0361,124.5315,280122.0
2015-08-19 10:00:00,165.92,167.15,165.46,165.61,139783.0,124.539,125.4623,124.1938,124.3064,139783.0
2015-08-19 10:30:00,165.6,165.62,164.8,165.03,175199.0,124.2989,124.3139,123.6984,123.871,175199.0
2015-08-19 11:00:00,165.1,165.48,164.91,165.02,183415.0,123.9236,124.2088,123.7809,123.8635,183415.0
2015-08-19 11:30:00,164.94,165.38,164.45,164.81,145750.0,123.8035,124.1337,123.4357,123.7059,145750.0
2015-08-19 12:00:00,164.79,165.33,164.64,164.98,113741.0,123.6909,124.0962,123.5783,123.8335,113741.0
2015-08-19 12:30:00,164.98,165.8,164.86,165.49,107084.0,123.8335,124.449,123.7434,124.2163,107084.0
2015-08-19 13:00:00,165.46,165.9,165.22,165.26,87977.0,124.1938,124.524,124.0136,124.0436,87977.0
2015-08-19 13:30:00,165.28,166.5,165.21,165.92,220688.0,124.0587,124.9744,124.0061,124.539,220688.0
2015-08-19 14:00:00,165.86,167.56,165.79,166.43,275011.0,124.494,125.77,124.4415,124.9218,275011.0
2015-08-19 14:30:00,166.5,166.8,165.87,165.94,145726.0,124.9744,125.1996,124.5015,124.5541,145726.0
2015-08-19 15:00:00,165.89,166.88,165.65,166.73,133949.0,124.5165,125.2596,124.3364,125.147,133949.0
2015-08-19 15:30:00,166.74,167.4,166.51,166.74,410086.0,125.1545,125.6499,124.9819,125.1545,410086.0
2015-08-20 09:30:00,164.43,165.5,163.38,164.4,273946.0,123.4207,124.2238,122.6325,123.3981,273946.0
2015-08-20 10:00:00,164.53,164.85,163.42,163.88,243911.0,123.4957,123.7359,122.6626,123.0078,243911.0
2015-08-20 10:30:00,163.91,164.86,163.62,164.47,182936.0,123.0303,123.7434,122.8127,123.4507,182936.0
2015-08-20 11:00:00,164.45,165.13,164.38,164.89,177051.0,123.4357,123.9461,123.3831,123.7659,177051.0
2015-08-20 11:30:00,164.93,165.0,164.35,164.85,102013.0,123.796,123.8485,123.3606,123.7359,102013.0
2015-08-20 12:00:00,164.88,164.95,163.61,163.81,63147.0,123.7584,123.811,122.8052,122.9553,63147.0
2015-08-20 12:30:00,163.85,164.21,163.11,163.15,116604.0,122.9853,123.2555,122.4299,122.4599,116604.0
2015-08-20 13:00:00,163.19,163.53,162.63,163.46,124669.0,122.4899,122.7451,122.0696,122.6926,124669.0
2015-08-20 13:30:00,163.45,163.81,163.12,163.5,96132.0,122.6851,122.9553,122.4374,122.7226,96132.0
2015-08-20 14:00:00,163.52,163.52,162.73,162.88,138919.0,122.7376,122.7376,122.1446,122.2572,138919.0
2015-08-20 14:30:00,162.88,163.01,162.36,162.75,136838.0,122.2572,122.3548,121.8669,122.1597,136838.0
2015-08-20 15:00:00,162.76,162.89,162.12,162.35,227086.0,122.1672,122.2647,121.6868,121.8594,227086.0
2015-08-20 15:30:00,162.34,162.66,161.03,161.15,653800.0,121.8519,122.0921,120.8686,120.9587,653800.0
2015-08-21 09:30:00,159.05,162.59,158.52,162.38,731832.0,119.3824,122.0396,118.9846,121.8819,731832.0
2015-08-21 10:00:00,162.4,163.92,161.2,161.43,380188.0,121.8969,123.0378,120.9962,121.1689,380188.0
2015-08-21 10:30:00,161.42,161.68,159.24,159.6,343183.0,121.1614,121.3565,119.5251,119.7953,343183.0
2015-08-21 11:00:00,159.59,159.78,157.54,159.23,302770.0,119.7878,119.9304,118.249,119.5175,302770.0
2015-08-21 11:30:00,159.23,160.73,158.86,160.62,263574.0,119.5175,120.6434,119.2398,120.5609,263574.0
2015-08-21 12:00:00,160.52,161.26,159.76,159.92,190186.0,120.4858,121.0413,119.9154,120.0355,190186.0
2015-08-21 12:30:00,160.1,160.22,158.14,158.16,246363.0,120.1706,120.2606,118.6994,118.7144,246363.0
2015-08-21 13:00:00,158.11,159.42,157.92,159.41,143654.0,118.6769,119.6602,118.5343,119.6527,143654.0
2015-08-21 13:30:00,159.47,160.09,158.75,159.94,206111.0,119.6977,120.1631,119.1573,120.0505,206111.0
2015-08-21 14:00:00,159.98,160.19,158.73,158.91,206438.0,120.0805,120.2381,119.1423,119.2774,206438.0
2015-08-21 14:30:00,158.96,159.51,157.23,157.85,231814.0,119.3149,119.7277,118.0164,118.4817,231814.0
2015-08-21 15:00:00,157.72,158.22,156.52,156.92,321515.0,118.3841,118.7594,117.4834,117.7837,321515.0
2015-08-21 15:30:00,156.93,157.26,155.19,155.19,1071887.0,117.7912,118.0389,116.4851,116.4851,1071887.0
2015-08-24 09:30:00,145.33,148.04,140.0,146.36,1136667.0,109.0843,111.1184,105.0836,109.8574,1136667.0
2015-08-24 10:00:00,146.39,150.0,145.24,149.69,746884.0,109.8799,112.5895,109.0167,112.3569,746884.0
2015-08-24 10:30:00,149.54,151.69,149.11,151.51,657351.0,112.2443,113.858,111.9215,113.7229,657351.0
2015-08-24 11:00:00,151.65,151.91,150.03,150.45,454332.0,113.828,114.0232,112.6121,112.9273,454332.0
2015-08-24 11:30:00,150.37,153.95,149.68,153.47,348428.0,112.8673,115.5544,112.3493,115.1941,348428.0
2015-08-24 12:00:00,153.32,154.11,151.79,153.9,358497.0,115.0815,115.6745,113.9331,115.5169,358497.0
2015-08-24 12:30:00,153.9,154.42,152.35,153.11,207383.0,115.5169,115.9072,114.3534,114.9239,207383.0
2015-08-24 13:00:00,153.2,153.79,151.11,152.22,236659.0,114.9914,115.4343,113.4227,114.2559,236659.0
2015-08-24 13:30:00,152.16,153.42,151.4,151.42,418225.0,114.2108,115.1566,113.6404,113.6554,418225.0
2015-08-24 14:00:00,151.56,152.38,150.37,151.3,221197.0,113.7605,114.376,112.8673,113.5653,221197.0
2015-08-24 14:30:00,151.22,152.55,148.76,148.82,281096.0,113.5053,114.5036,111.6588,111.7038,281096.0
2015-08-24 15:00:00,148.83,149.94,146.94,147.51,521855.0,111.7113,112.5445,110.2927,110.7206,521855.0
2015-08-24 15:30:00,147.44,152.16,147.06,147.65,1011885.0,110.668,114.2108,110.3828,110.8256,1011885.0
2015-08-25 09:30:00,152.28,153.74,150.25,152.87,957178.0,114.3009,115.3968,112.7772,114.7438,957178.0
2015-08-25 10:00:00,152.83,153.54,151.42,151.9,309688.0,114.7137,115.2467,113.6554,114.0157,309688.0
2015-08-25 10:30:00,151.9,152.76,150.76,152.0,298183.0,114.0157,114.6612,113.16,114.0907,298183.0
2015-08-25 11:00:00,152.0,153.88,151.95,153.25,287447.0,114.0907,115.5019,114.0532,115.029,287447.0
2015-08-25 11:30:00,153.36,153.36,152.21,152.21,188774.0,115.1115,115.1115,114.2484,114.2484,188774.0
2015-08-25 12:00:00,152.28,152.51,151.47,152.16,163734.0,114.3009,114.4735,113.6929,114.2108,163734.0
2015-08-25 12:30:00,152.05,152.45,151.24,151.24,164516.0,114.1283,114.4285,113.5203,113.5203,164516.0
2015-08-25 13:00:00,151.37,151.7,150.33,150.54,263904.0,113.6179,113.8656,112.8372,112.9949,263904.0
2015-08-25 13:30:00,150.5,151.6,150.05,151.18,285150.0,112.9648,113.7905,112.6271,113.4752,285150.0
2015-08-25 14:00:00,151.17,151.64,150.57,151.25,217101.0,113.4677,113.8205,113.0174,113.5278,217101.0
2015-08-25 14:30:00,151.13,152.3,150.82,151.67,200736.0,113.4377,114.3159,113.205,113.843,200736.0
2015-08-25 15:00:00,151.66,151.85,149.83,149.99,454591.0,113.8355,113.9781,112.4619,112.582,454591.0
2015-08-25 15:30:00,149.99,150.17,144.88,145.18,1271531.0,112.582,112.7171,108.7465,108.9717,1271531.0
2015-08-26 09:30:00,151.23,152.24,149.18,150.58,605271.0,113.5128,114.2709,111.974,113.0249,605271.0
2015-08-26 10:00:00,151.03,151.9,148.2,149.25,404336.0,113.3627,114.0157,111.2385,112.0266,404336.0
2015-08-26 10:30:00,149.37,150.95,149.0,149.67,228340.0,112.1167,113.3026,111.8389,112.3418,228340.0
2015-08-26 11:00:00,149.58,150.47,148.69,149.03,243991.0,112.2743,112.9423,111.6063,111.8615,243991.0
2015-08-26 11:30:00,149.0,149.33,148.02,148.72,306097.0,111.8389,112.0866,111.1034,111.6288,306097.0
2015-08-26 12:00:00,148.88,149.21,148.09,148.26,161190.0,111.7489,111.9966,111.1559,111.2835,161190.0
2015-08-26 12:30:00,148.28,148.84,147.12,148.84,209827.0,111.2985,111.7188,110.4278,111.7188,209827.0
2015-08-26 13:00:00,148.67,149.84,148.26,149.72,140780.0,111.5912,112.4694,111.2835,112.3794,140780.0
2015-08-26 13:30:00,149.75,150.75,149.33,150.67,172525.0,112.4019,113.1525,112.0866,113.0924,172525.0
2015-08-26 14:00:00,150.77,150.9,149.41,150.19,212475.0,113.1675,113.2651,112.1467,112.7322,212475.0
2015-08-26 14:30:00,150.12,151.48,149.91,151.2,220241.0,112.6796,113.7004,112.522,113.4903,220241.0
2015-08-26 15:00:00,151.11,153.19,150.72,152.26,282606.0,113.4227,114.9839,113.13,114.2859,282606.0
2015-08-26 15:30:00,152.33,154.11,152.23,154.01,595401.0,114.3384,115.6745,114.2634,115.5994,595401.0
2015-08-27 09:30:00,154.88,157.1,153.82,154.17,515695.0,116.2525,117.9188,115.4568,115.7195,515695.0
2015-08-27 10:00:00,154.18,156.09,153.44,155.32,355374.0,115.727,117.1607,115.1716,116.5827,355374.0
2015-08-27 10:30:00,155.26,156.64,154.97,156.03,291546.0,116.5377,117.5735,116.32,117.1156,291546.0
2015-08-27 11:00:00,156.03,156.37,155.2,155.65,173190.0,117.1156,117.3708,116.4926,116.8304,173190.0
2015-08-27 11:30:00,155.66,155.97,154.8,155.04,158940.0,116.8379,117.0706,116.1924,116.3725,158940.0
2015-08-27 12:00:00,155.01,156.04,154.91,155.98,137949.0,116.35,117.1231,116.275,117.0781,137949.0
2015-08-27 12:30:00,156.01,156.5,155.53,156.4,126748.0,117.1006,117.4684,116.7403,117.3934,126748.0
2015-08-27 13:00:00,156.49,156.5,155.72,155.98,161140.0,117.4609,117.4684,116.883,117.0781,161140.0
2015-08-27 13:30:00,155.91,156.05,154.59,154.95,181023.0,117.0256,117.1307,116.0348,116.305,181023.0
2015-08-27 14:00:00,155.0,155.08,152.88,153.44,210889.0,116.3425,116.4026,114.7513,115.1716,210889.0
2015-08-27 14:30:00,153.42,154.08,151.92,151.99,245084.0,115.1566,115.652,114.0307,114.0832,245084.0
2015-08-27 15:00:00,152.12,153.44,151.36,153.41,379343.0,114.1808,115.1716,113.6104,115.1491,379343.0
2015-08-27 15:30:00,153.41,155.94,153.0,155.73,822620.0,115.1491,117.0481,114.8413,116.8905,822620.0
2015-08-28 09:30:00,156.22,158.0,155.35,157.67,596571.0,117.2583,118.5943,116.6052,118.3466,596571.0
2015-08-28 10:00:00,157.66,157.98,155.8,156.44,429925.0,118.3391,118.5793,116.943,117.4234,429925.0
2015-08-28 10:30:00,156.66,156.95,155.86,155.96,258066.0,117.5885,117.8062,116.988,117.0631,258066.0
2015-08-28 11:00:00,156.0,156.28,155.52,156.07,175274.0,117.0931,117.3033,116.7328,117.1457,175274.0
2015-08-28 11:30:00,156.05,156.12,154.12,154.42,232675.0,117.1307,117.1832,115.682,115.9072,232675.0
2015-08-28 12:00:00,154.53,155.23,154.32,155.22,124042.0,115.9897,116.5152,115.8321,116.5077,124042.0
2015-08-28 12:30:00,155.17,155.84,154.79,155.44,169497.0,116.4701,116.973,116.1849,116.6728,169497.0
2015-08-28 13:00:00,155.41,155.6,154.27,154.27,175691.0,116.6503,116.7929,115.7946,115.7946,175691.0
2015-08-28 13:30:00,154.3,154.55,153.71,154.15,261773.0,115.8171,116.0048,115.3743,115.7045,261773.0
2015-08-28 14:00:00,154.19,155.06,154.06,154.73,181211.0,115.7345,116.3876,115.637,116.1399,181211.0
2015-08-28 14:30:00,154.84,155.53,154.28,155.43,127456.0,116.2224,116.7403,115.8021,116.6653,127456.0
2015-08-28 15:00:00,155.44,155.65,154.98,155.48,209398.0,116.6728,116.8304,116.3275,116.7028,209398.0
2015-08-28 15:30:00,155.45,156.02,154.72,155.96,489886.0,116.6803,117.1081,116.1324,117.0631,489886.0
2015-08-31 09:30:00,155.33,156.35,152.82,152.82,401127.0,116.5902,117.3558,114.7062,114.7062,401127.0
2015-08-31 10:00:00,152.9,153.5,152.02,153.14,227776.0,114.7663,115.2166,114.1057,114.9464,227776.0
2015-08-31 10:30:00,153.17,154.39,152.74,154.18,245009.0,114.9689,115.8847,114.6462,115.727,245009.0
2015-08-31 11:00:00,154.17,154.83,153.57,154.18,244699.0,115.7195,116.2149,115.2692,115.727,244699.0
2015-08-31 11:30:00,154.17,154.38,152.95,153.85,182470.0,115.7195,115.8772,114.8038,115.4793,182470.0
2015-08-31 12:00:00,153.85,154.49,153.35,154.16,112429.0,115.4793,115.9597,115.104,115.712,112429.0
2015-08-31 12:30:00,154.24,154.42,153.22,153.45,124091.0,115.7721,115.9072,115.0065,115.1791,124091.0
2015-08-31 13:00:00,153.39,153.43,152.61,152.96,121483.0,115.1341,115.1641,114.5486,114.8113,121483.0
2015-08-31 13:30:00,152.99,153.9,152.69,153.81,159557.0,114.8338,115.5169,114.6086,115.4493,159557.0
2015-08-31 14:00:00,153.83,154.04,152.69,152.93,218790.0,115.4643,115.622,114.6086,114.7888,218790.0
2015-08-31 14:30:00,152.98,153.32,151.75,152.01,185198.0,114.8263,115.0815,113.9031,114.0982,185198.0
2015-08-31 15:00:00,151.97,152.57,151.3,151.59,253046.0,114.0682,114.5186,113.5653,113.783,253046.0
2015-08-31 15:30:00,151.54,152.91,151.53,151.75,671896.0,113.7455,114.7738,113.738,113.9031,671896.0
2015-09-01 09:30:00,149.23,150.99,149.1,150.03,663265.0,112.0116,113.3326,111.914,112.6121,663265.0
2015-09-01 10:00:00,149.83,150.13,147.65,149.09,519106.0,112.4619,112.6871,110.8256,111.9065,519106.0
2015-09-01 10:30:00,149.06,149.84,148.39,149.1,349570.0,111.884,112.4694,111.3811,111.914,349570.0
2015-09-01 11:00:00,149.1,149.61,148.51,149.34,269149.0,111.914,112.2968,111.4711,112.0941,269149.0
2015-09-01 11:30:00,149.36,150.7,149.29,150.27,275576.0,112.1092,113.115,112.0566,112.7922,275576.0
2015-09-01 12:00:00,150.4,150.55,149.1,149.15,156610.0,112.8898,113.0024,111.914,111.9515,156610.0
2015-09-01 12:30:00,149.11,149.11,147.95,148.11,249418.0,111.9215,111.9215,111.0508,111.1709,249418.0
2015-09-01 13:00:00,148.12,148.78,147.76,148.65,147610.0,111.1784,111.6738,110.9082,111.5762,147610.0
2015-09-01 13:30:00,148.64,149.19,148.44,149.01,197711.0,111.5687,111.9816,111.4186,111.8464,197711.0
2015-09-01 14:00:00,149.14,149.14,148.0,148.49,160343.0,111.944,111.944,111.0883,111.4561,160343.0
2015-09-01 14:30:00,148.43,149.27,148.3,148.48,185835.0,111.4111,112.0416,111.3135,111.4486,185835.0
2015-09-01 15:00:00,148.48,148.61,147.73,147.83,199712.0,111.4486,111.5462,110.8857,110.9607,199712.0
2015-09-01 15:30:00,147.77,148.28,146.95,147.46,681331.0,110.9157,111.2985,110.3002,110.683,681331.0
2015-09-02 09:30:00,149.07,151.4,148.46,148.62,428000.0,111.8915,113.6404,111.4336,111.5537,428000.0
2015-09-02 10:00:00,148.61,149.5,147.92,148.12,238093.0,111.5462,112.2142,111.0283,111.1784,238093.0
2015-09-02 10:30:00,148.05,148.91,147.77,148.7,211554.0,111.1259,111.7714,110.9157,111.6138,211554.0
2015-09-02 11:00:00,148.71,148.88,147.97,148.33,261782.0,111.6213,111.7489,111.0658,111.336,261782.0
2015-09-02 11:30:00,148.34,148.59,147.56,148.0,147540.0,111.3435,111.5312,110.7581,111.0883,147540.0
2015-09-02 12:00:00,147.98,147.99,147.25,147.91,119472.0,111.0733,111.0808,110.5254,111.0208,119472.0
2015-09-02 12:30:00,147.92,148.87,147.84,148.58,82669.0,111.0283,111.7414,110.9682,111.5237,82669.0
2015-09-02 13:00:00,148.69,149.04,148.26,148.76,112296.0,111.6063,111.869,111.2835,111.6588,112296.0
2015-09-02 13:30:00,148.76,148.92,148.35,148.6,122197.0,111.6588,111.7789,111.3511,111.5387,122197.0
2015-09-02 14:00:00,148.64,149.65,148.52,149.5,148242.0,111.5687,112.3268,111.4787,112.2142,148242.0
2015-09-02 14:30:00,149.51,149.81,149.08,149.79,243920.0,112.2217,112.4469,111.899,112.4319,243920.0
2015-09-02 15:00:00,149.75,150.25,149.33,150.07,297291.0,112.4019,112.7772,112.0866,112.6421,297291.0
2015-09-02 15:30:00,150.22,152.35,150.08,152.3,769819.0,112.7547,114.3534,112.6496,114.3159,769819.0
2015-09-03 09:30:00,152.68,154.12,151.78,151.91,331962.0,114.6011,115.682,113.9256,114.0232,331962.0
2015-09-03 10:00:00,152.01,152.36,151.31,152.1,204109.0,114.0982,114.3609,113.5728,114.1658,204109.0
2015-09-03 10:30:00,152.03,152.22,151.1,152.15,127965.0,114.1133,114.2559,113.4152,114.2033,127965.0
2015-09-03 11:00:00,152.15,152.51,151.52,151.71,133180.0,114.2033,114.4735,113.7304,113.8731,133180.0
2015-09-03 11:30:00,151.76,152.04,150.94,151.34,81923.0,113.9106,114.1208,113.2951,113.5953,81923.0
2015-09-03 12:00:00,151.27,151.39,150.1,150.55,110915.0,113.5428,113.6329,112.6646,113.0024,110915.0
2015-09-03 12:30:00,150.55,150.73,149.86,150.11,123085.0,113.0024,113.1375,112.4845,112.6721,123085.0
2015-09-03 13:00:00,150.13,150.44,149.88,150.34,185801.0,112.6871,112.9198,112.4995,112.8447,185801.0
2015-09-03 13:30:00,150.34,150.64,149.91,149.91,160873.0,112.8447,113.0699,112.522,112.522,160873.0
2015-09-03 14:00:00,149.89,150.68,149.76,150.68,116329.0,112.507,113.0999,112.4094,113.0999,116329.0
2015-09-03 14:30:00,150.64,151.01,150.33,150.47,69368.0,113.0699,113.3476,112.8372,112.9423,69368.0
2015-09-03 15:00:00,150.53,150.75,149.74,149.97,161869.0,112.9874,113.1525,112.3944,112.567,161869.0
2015-09-03 15:30:00,149.92,149.95,148.93,149.23,357939.0,112.5295,112.552,111.7864,112.0116,357939.0
2015-09-04 09:30:00,147.49,148.86,147.04,147.76,284321.0,110.7055,111.7339,110.3678,110.9082,284321.0
2015-09-04 10:00:00,147.75,148.61,147.24,148.49,173877.0,110.9007,111.5462,110.5179,111.4561,173877.0
2015-09-04 10:30:00,148.52,148.96,147.01,147.05,159093.0,111.4787,111.8089,110.3453,110.3753,159093.0
2015-09-04 11:00:00,147.08,147.59,146.72,147.47,164918.0,110.3978,110.7806,110.1276,110.6905,164918.0
2015-09-04 11:30:00,147.37,147.46,146.7,146.99,155607.0,110.6155,110.683,110.1126,110.3302,155607.0
2015-09-04 12:00:00,147.03,147.14,146.22,146.39,153301.0,110.3603,110.4428,109.7523,109.8799,153301.0
2015-09-04 12:30:00,146.35,146.78,146.12,146.4,149426.0,109.8499,110.1726,109.6772,109.8874,149426.0
2015-09-04 13:00:00,146.39,146.51,146.01,146.29,147507.0,109.8799,109.97,109.5947,109.8048,147507.0
2015-09-04 13:30:00,146.22,146.53,146.04,146.11,119062.0,109.7523,109.985,109.6172,109.6697,119062.0
2015-09-04 14:00:00,146.11,146.32,145.81,146.08,122130.0,109.6697,109.8273,109.4445,109.6472,122130.0
2015-09-04 14:30:00,146.03,146.96,145.75,146.91,134038.0,109.6097,110.3077,109.3995,110.2702,134038.0
2015-09-04 15:00:00,146.97,146.98,146.48,146.9,180425.0,110.3152,110.3227,109.9474,110.2627,180425.0
2015-09-04 15:30:00,146.91,147.86,146.83,147.02,514014.0,110.2702,110.9833,110.2101,110.3528,514014.0
2015-09-08 09:30:00,151.6,152.98,151.0,151.9,551869.0,113.7905,114.8263,113.3401,114.0157,551869.0
2015-09-08 10:00:00,151.72,152.78,151.22,152.51,283927.0,113.8806,114.6762,113.5053,114.4735,283927.0
2015-09-08 10:30:00,152.58,152.83,151.47,152.37,278144.0,114.5261,114.7137,113.6929,114.3685,278144.0
2015-09-08 11:00:00,152.31,152.4,151.2,152.19,238218.0,114.3234,114.391,113.4903,114.2333,238218.0
2015-09-08 11:30:00,152.19,152.46,151.68,151.77,184330.0,114.2333,114.436,113.8505,113.9181,184330.0
2015-09-08 12:00:00,151.77,153.14,151.51,153.03,175473.0,113.9181,114.9464,113.7229,114.8638,175473.0
2015-09-08 12:30:00,153.11,153.13,152.58,152.59,120516.0,114.9239,114.9389,114.5261,114.5336,120516.0
2015-09-08 13:00:00,152.58,152.73,151.93,152.31,117629.0,114.5261,114.6387,114.0382,114.3234,117629.0
2015-09-08 13:30:00,152.28,153.24,152.07,153.18,159040.0,114.3009,115.0215,114.1433,114.9764,159040.0
2015-09-08 14:00:00,153.22,153.65,152.77,153.65,231764.0,115.0065,115.3292,114.6687,115.3292,231764.0
2015-09-08 14:30:00,153.63,154.23,153.49,153.78,231840.0,115.3142,115.7646,115.2091,115.4268,231840.0
2015-09-08 15:00:00,153.81,154.23,153.47,153.97,284375.0,115.4493,115.7646,115.1941,115.5694,284375.0
2015-09-08 15:30:00,153.98,154.66,153.8,154.57,554639.0,115.5769,116.0873,115.4418,116.0198,554639.0
2015-09-09 09:30:00,156.19,156.76,153.12,153.59,344168.0,117.2357,117.6636,114.9314,115.2842,344168.0
2015-09-09 10:00:00,153.47,154.08,153.06,153.68,277521.0,115.1941,115.652,114.8864,115.3517,277521.0
2015-09-09 10:30:00,153.61,153.67,152.53,152.99,181662.0,115.2992,115.3442,114.4885,114.8338,181662.0
2015-09-09 11:00:00,153.03,153.33,152.41,152.71,154226.0,114.8638,115.089,114.3985,114.6237,154226.0
2015-09-09 11:30:00,152.71,153.09,152.25,152.68,130875.0,114.6237,114.9089,114.2784,114.6011,130875.0
2015-09-09 12:00:00,152.69,153.32,152.45,153.26,91489.0,114.6086,115.0815,114.4285,115.0365,91489.0
2015-09-09 12:30:00,153.32,153.87,153.22,153.8,104066.0,115.0815,115.4943,115.0065,115.4418,104066.0
2015-09-09 13:00:00,153.77,153.8,153.2,153.25,75986.0,115.4193,115.4418,114.9914,115.029,75986.0
2015-09-09 13:30:00,153.2,153.38,152.5,152.64,85943.0,114.9914,115.1266,114.466,114.5711,85943.0
2015-09-09 14:00:00,152.69,153.11,152.33,152.72,68034.0,114.6086,114.9239,114.3384,114.6312,68034.0
2015-09-09 14:30:00,152.66,152.8,152.07,152.18,126370.0,114.5861,114.6912,114.1433,114.2258,126370.0
2015-09-09 15:00:00,152.24,152.99,152.02,152.3,125319.0,114.2709,114.8338,114.1057,114.3159,125319.0
2015-09-09 15:30:00,152.37,152.37,150.62,151.08,463337.0,114.3685,114.3685,113.0549,113.4002,463337.0
2015-09-10 09:30:00,150.84,152.4,150.84,152.0,170950.0,113.22,114.391,113.22,114.0907,170950.0
2015-09-10 10:00:00,152.08,152.6,150.56,150.76,246436.0,114.1508,114.5411,113.0099,113.16,246436.0
2015-09-10 10:30:00,150.93,152.58,150.74,152.33,202262.0,113.2876,114.5261,113.145,114.3384,202262.0
2015-09-10 11:00:00,152.3,152.74,151.46,152.17,194091.0,114.3159,114.6462,113.6854,114.2183,194091.0
2015-09-10 11:30:00,152.19,152.4,151.99,152.21,132037.0,114.2333,114.391,114.0832,114.2484,132037.0
2015-09-10 12:00:00,152.27,152.98,152.15,152.67,213666.0,114.2934,114.8263,114.2033,114.5936,213666.0
2015-09-10 12:30:00,152.6,153.11,152.46,152.92,111827.0,114.5411,114.9239,114.436,114.7813,111827.0
2015-09-10 13:00:00,152.98,153.93,152.68,153.74,150802.0,114.8263,115.5394,114.6011,115.3968,150802.0
2015-09-10 13:30:00,153.85,154.32,153.51,153.92,156455.0,115.4793,115.8321,115.2241,115.5319,156455.0
2015-09-10 14:00:00,153.95,154.06,153.49,153.9,117068.0,115.5544,115.637,115.2091,115.5169,117068.0
2015-09-10 14:30:00,153.87,154.05,152.92,152.94,127142.0,115.4943,115.6295,114.7813,114.7963,127142.0
2015-09-10 15:00:00,152.89,153.28,152.4,152.6,141615.0,114.7588,115.0515,114.391,114.5411,141615.0
2015-09-10 15:30:00,152.6,153.26,152.25,153.14,328589.0,114.5411,115.0365,114.2784,114.9464,328589.0
2015-09-11 09:30:00,152.05,153.45,151.4,151.65,160063.0,114.1283,115.1791,113.6404,113.828,160063.0
2015-09-11 10:00:00,151.65,152.31,151.14,151.83,95569.0,113.828,114.3234,113.4452,113.9631,95569.0
2015-09-11 10:30:00,151.88,152.2,151.26,151.33,110134.0,114.0007,114.2409,113.5353,113.5878,110134.0
2015-09-11 11:00:00,151.37,151.71,150.93,151.64,124493.0,113.6179,113.8731,113.2876,113.8205,124493.0
2015-09-11 11:30:00,151.71,152.42,151.38,152.31,122229.0,113.8731,114.406,113.6254,114.3234,122229.0
2015-09-11 12:00:00,152.39,153.0,152.31,152.71,103535.0,114.3835,114.8413,114.3234,114.6237,103535.0
2015-09-11 12:30:00,152.74,152.84,152.44,152.48,92054.0,114.6462,114.7212,114.421,114.451,92054.0
2015-09-11 13:00:00,152.49,152.55,151.58,151.65,93798.0,114.4585,114.5036,113.7755,113.828,93798.0
2015-09-11 13:30:00,151.61,151.84,151.31,151.68,82888.0,113.798,113.9706,113.5728,113.8505,82888.0
2015-09-11 14:00:00,151.68,152.2,151.27,152.15,117859.0,113.8505,114.2409,113.5428,114.2033,117859.0
2015-09-11 14:30:00,152.14,152.64,152.13,152.29,116555.0,114.1958,114.5711,114.1883,114.3084,116555.0
2015-09-11 15:00:00,152.3,152.77,152.24,152.45,121369.0,114.3159,114.6687,114.2709,114.4285,121369.0
2015-09-11 15:30:00,152.42,153.35,152.27,153.18,459618.0,114.406,115.104,114.2934,114.9764,459618.0
2015-09-14 09:30:00,153.89,153.89,152.26,152.27,179533.0,115.5094,115.5094,114.2859,114.2934,179533.0
2015-09-14 10:00:00,152.29,152.41,151.8,151.81,64047.0,114.3084,114.3985,113.9406,113.9481,64047.0
2015-09-14 10:30:00,151.9,152.11,151.42,151.6,130402.0,114.0157,114.1733,113.6554,113.7905,130402.0
2015-09-14 11:00:00,151.6,151.61,150.57,150.68,186168.0,113.7905,113.798,113.0174,113.0999,186168.0
2015-09-14 11:30:00,150.63,150.72,150.19,150.45,173889.0,113.0624,113.13,112.7322,112.9273,173889.0
2015-09-14 12:00:00,150.44,150.58,150.11,150.4,95479.0,112.9198,113.0249,112.6721,112.8898,95479.0
2015-09-14 12:30:00,150.35,150.46,150.05,150.31,133244.0,112.8522,112.9348,112.6271,112.8222,133244.0
2015-09-14 13:00:00,150.28,150.49,150.05,150.23,133903.0,112.7997,112.9573,112.6271,112.7622,133903.0
2015-09-14 13:30:00,150.21,150.94,150.21,150.93,142025.0,112.7472,113.2951,112.7472,113.2876,142025.0
2015-09-14 14:00:00,150.89,150.9,150.43,150.45,153841.0,113.2576,113.2651,112.9123,112.9273,153841.0
2015-09-14 14:30:00,150.45,151.2,150.34,150.99,185952.0,112.9273,113.4903,112.8447,113.3326,185952.0
2015-09-14 15:00:00,150.96,151.31,150.7,150.94,192541.0,113.3101,113.5728,113.115,113.2951,192541.0
2015-09-14 15:30:00,150.97,151.13,150.71,151.0,293309.0,113.3176,113.4377,113.1225,113.3401,293309.0
2015-09-15 09:30:00,152.06,152.11,150.24,150.94,171465.0,114.1358,114.1733,112.7697,113.2951,171465.0
2015-09-15 10:00:00,150.97,151.27,150.31,151.09,197182.0,113.3176,113.5428,112.8222,113.4077,197182.0
2015-09-15 10:30:00,151.12,152.07,151.0,151.69,197722.0,113.4302,114.1433,113.3401,113.858,197722.0
2015-09-15 11:00:00,151.7,151.8,150.92,151.14,167490.0,113.8656,113.9406,113.2801,113.4452,167490.0
2015-09-15 11:30:00,151.19,151.31,150.98,151.21,122746.0,113.4827,113.5728,113.3251,113.4978,122746.0
2015-09-15 12:00:00,151.19,151.67,151.15,151.45,101720.0,113.4827,113.843,113.4527,113.6779,101720.0
2015-09-15 12:30:00,151.47,151.96,151.38,151.43,91412.0,113.6929,114.0607,113.6254,113.6629,91412.0
2015-09-15 13:00:00,151.43,151.8,151.35,151.79,114498.0,113.6629,113.9406,113.6028,113.9331,114498.0
2015-09-15 13:30:00,151.77,152.16,151.73,151.95,113079.0,113.9181,114.2108,113.8881,114.0532,113079.0
2015-09-15 14:00:00,151.91,152.71,151.84,152.62,128732.0,114.0232,114.6237,113.9706,114.5561,128732.0
2015-09-15 14:30:00,152.6,152.79,152.36,152.47,117752.0,114.5411,114.6837,114.3609,114.4435,117752.0
2015-09-15 15:00:00,152.48,152.65,152.34,152.57,158191.0,114.451,114.5786,114.3459,114.5186,158191.0
2015-09-15 15:30:00,152.57,152.66,151.93,152.14,305942.0,114.5186,114.5861,114.0382,114.1958,305942.0
2015-09-16 09:30:00,151.97,152.88,148.47,149.42,534615.0,114.0682,114.7513,111.4411,112.1542,534615.0
2015-09-16 10:00:00,149.41,150.31,149.02,149.5,268709.0,112.1467,112.8222,111.854,112.2142,268709.0
2015-09-16 10:30:00,149.53,149.79,149.0,149.41,234858.0,112.2368,112.4319,111.8389,112.1467,234858.0
2015-09-16 11:00:00,149.36,150.31,149.12,150.18,216762.0,112.1092,112.8222,111.929,112.7246,216762.0
2015-09-16 11:30:00,150.18,150.32,149.43,150.03,209067.0,112.7246,112.8297,112.1617,112.6121,209067.0
2015-09-16 12:00:00,150.02,150.44,149.98,150.4,229058.0,112.6046,112.9198,112.5745,112.8898,229058.0
2015-09-16 12:30:00,150.45,151.0,150.33,150.9,206785.0,112.9273,113.3401,112.8372,113.2651,206785.0
2015-09-16 13:00:00,150.9,151.27,150.74,150.9,218725.0,113.2651,113.5428,113.145,113.2651,218725.0
2015-09-16 13:30:00,150.86,150.88,150.2,150.2,127715.0,113.2351,113.2501,112.7397,112.7397,127715.0
2015-09-16 14:00:00,150.19,150.34,149.83,150.22,226200.0,112.7322,112.8447,112.4619,112.7547,226200.0
2015-09-16 14:30:00,150.18,150.69,150.09,150.56,178389.0,112.7246,113.1075,112.6571,113.0099,178389.0
2015-09-16 15:00:00,150.63,151.08,150.53,150.81,231151.0,113.0624,113.4002,112.9874,113.1975,231151.0
2015-09-16 15:30:00,150.76,151.4,150.7,151.18,317829.0,113.16,113.6404,113.115,113.4752,317829.0
2015-09-17 09:30:00,151.7,152.48,151.12,151.8,268086.0,113.8656,114.451,113.4302,113.9406,268086.0
2015-09-17 10:00:00,151.76,152.02,151.0,151.3,159208.0,113.9106,114.1057,113.3401,113.5653,159208.0
2015-09-17 10:30:00,151.28,152.48,151.22,152.3,105771.0,113.5503,114.451,113.5053,114.3159,105771.0
2015-09-17 11:00:00,152.31,152.5,152.0,152.01,112930.0,114.3234,114.466,114.0907,114.0982,112930.0
2015-09-17 11:30:00,152.01,152.76,151.79,152.7,130300.0,114.0982,114.6612,113.9331,114.6162,130300.0
2015-09-17 12:00:00,152.73,153.27,152.64,153.16,104630.0,114.6387,115.044,114.5711,114.9614,104630.0
2015-09-17 12:30:00,153.16,153.45,152.72,152.96,123114.0,114.9614,115.1791,114.6312,114.8113,123114.0
2015-09-17 13:00:00,152.9,153.37,152.73,153.0,130406.0,114.7663,115.1191,114.6387,114.8413,130406.0
2015-09-17 13:30:00,153.0,153.23,152.5,152.96,151780.0,114.8413,115.014,114.466,114.8113,151780.0
2015-09-17 14:00:00,153.02,153.96,152.09,153.42,240485.0,114.8563,115.5619,114.1583,115.1566,240485.0
2015-09-17 14:30:00,153.42,156.34,153.42,155.63,407944.0,115.1566,117.3483,115.1566,116.8154,407944.0
2015-09-17 15:00:00,155.68,155.87,152.85,154.68,341156.0,116.8529,116.9955,114.7287,116.1023,341156.0
2015-09-17 15:30:00,154.65,154.81,153.65,153.97,384087.0,116.0798,116.1999,115.3292,115.5694,384087.0
2015-09-18 09:30:00,151.6,152.32,149.03,151.37,1554633.0,113.7905,114.3309,111.8615,113.6179,1554633.0
2015-09-18 10:00:00,151.49,153.24,151.13,152.92,254937.0,113.7079,115.0215,113.4377,114.7813,254937.0
2015-09-18 10:30:00,152.9,153.27,152.39,153.21,227672.0,114.7663,115.044,114.3835,114.999,227672.0
2015-09-18 11:00:00,153.21,153.37,152.49,152.55,120950.0,114.999,115.1191,114.4585,114.5036,120950.0
2015-09-18 11:30:00,152.51,153.25,152.4,152.75,100203.0,114.4735,115.029,114.391,114.6537,100203.0
2015-09-18 12:00:00,152.77,152.87,151.48,151.92,145431.0,114.6687,114.7438,113.7004,114.0307,145431.0
2015-09-18 12:30:00,151.91,152.18,151.53,151.72,114342.0,114.0232,114.2258,113.738,113.8806,114342.0
2015-09-18 13:00:00,151.66,151.92,151.14,151.53,121096.0,113.8355,114.0307,113.4452,113.738,121096.0
2015-09-18 13:30:00,151.5,151.82,151.08,151.14,98298.0,113.7154,113.9556,113.4002,113.4452,98298.0
2015-09-18 14:00:00,151.19,151.98,151.05,151.87,112958.0,113.4827,114.0757,113.3777,113.9932,112958.0
2015-09-18 14:30:00,151.87,152.15,151.46,151.98,119912.0,113.9932,114.2033,113.6854,114.0757,119912.0
2015-09-18 15:00:00,152.0,152.26,151.4,151.68,199612.0,114.0907,114.2859,113.6404,113.8505,199612.0
2015-09-18 15:30:00,151.65,151.74,150.42,151.14,1008924.0,113.828,113.8956,112.9048,113.4452,1008924.0
2015-09-21 09:30:00,151.83,152.8,151.25,152.25,264619.0,113.9631,114.6912,113.5278,114.2784,264619.0
2015-09-21 10:00:00,152.19,152.56,151.49,152.08,122893.0,114.2333,114.5111,113.7079,114.1508,122893.0
2015-09-21 10:30:00,152.0,152.49,151.35,151.56,194405.0,114.0907,114.4585,113.6028,113.7605,194405.0
2015-09-21 11:00:00,151.62,151.81,151.02,151.1,137310.0,113.8055,113.9481,113.3551,113.4152,137310.0
2015-09-21 11:30:00,151.01,151.21,149.52,149.54,240380.0,113.3476,113.4978,112.2293,112.2443,240380.0
2015-09-21 12:00:00,149.54,149.62,148.06,148.31,521791.0,112.2443,112.3043,111.1334,111.321,521791.0
2015-09-21 12:30:00,148.36,148.36,146.6,146.87,271675.0,111.3586,111.3586,110.0375,110.2402,271675.0
2015-09-21 13:00:00,146.87,148.64,146.5,148.37,351721.0,110.2402,111.5687,109.9625,111.3661,351721.0
2015-09-21 13:30:00,148.39,148.55,147.1,147.34,223128.0,111.3811,111.5012,110.4128,110.593,223128.0
2015-09-21 14:00:00,147.3,147.94,146.32,147.18,235945.0,110.5629,111.0433,109.8273,110.4729,235945.0
2015-09-21 14:30:00,147.14,147.7,146.7,147.23,309223.0,110.4428,110.8632,110.1126,110.5104,309223.0
2015-09-21 15:00:00,147.25,147.83,146.75,147.07,282302.0,110.5254,110.9607,110.1501,110.3903,282302.0
2015-09-21 15:30:00,147.02,147.26,146.42,147.01,568344.0,110.3528,110.5329,109.9024,110.3453,568344.0
2015-09-22 09:30:00,145.0,146.78,144.57,145.2,430676.0,108.8366,110.1726,108.5138,108.9867,430676.0
2015-09-22 10:00:00,145.25,146.28,144.89,145.28,251923.0,109.0242,109.7973,108.754,109.0467,251923.0
2015-09-22 10:30:00,145.24,145.24,144.23,144.51,250156.0,109.0167,109.0167,108.2586,108.4688,250156.0
2015-09-22 11:00:00,144.55,144.81,143.8,143.85,222044.0,108.4988,108.6939,107.9358,107.9734,222044.0
2015-09-22 11:30:00,143.81,144.09,143.42,143.97,291366.0,107.9433,108.1535,107.6506,108.0634,291366.0
2015-09-22 12:00:00,143.91,144.43,143.6,144.02,254820.0,108.0184,108.4087,107.7857,108.101,254820.0
2015-09-22 12:30:00,144.02,144.22,143.17,143.33,166601.0,108.101,108.2511,107.463,107.5831,166601.0
2015-09-22 13:00:00,143.31,143.88,142.96,142.96,164019.0,107.568,107.9959,107.3053,107.3053,164019.0
2015-09-22 13:30:00,142.98,143.45,142.94,142.98,284563.0,107.3203,107.6731,107.2903,107.3203,284563.0
2015-09-22 14:00:00,142.98,144.19,142.82,144.14,241134.0,107.3203,108.2286,107.2003,108.191,241134.0
2015-09-22 14:30:00,144.16,144.61,143.9,144.58,183713.0,108.2061,108.5438,108.0109,108.5213,183713.0
2015-09-22 15:00:00,144.59,145.26,144.52,145.18,201307.0,108.5288,109.0317,108.4763,108.9717,201307.0
2015-09-22 15:30:00,145.25,146.28,145.1,145.93,582526.0,109.0242,109.7973,108.9116,109.5346,582526.0
2015-09-23 09:30:00,146.22,146.8,144.03,144.4,231468.0,109.7523,110.1876,108.1085,108.3862,231468.0
2015-09-23 10:00:00,144.39,146.2,144.36,146.08,204847.0,108.3787,109.7373,108.3562,109.6472,204847.0
2015-09-23 10:30:00,146.07,146.58,145.72,146.32,131102.0,109.6397,110.0225,109.377,109.8273,131102.0
2015-09-23 11:00:00,146.3,147.04,146.04,146.09,245623.0,109.8123,110.3678,109.6172,109.6547,245623.0
2015-09-23 11:30:00,146.06,146.2,145.69,146.02,226707.0,109.6322,109.7373,109.3545,109.6022,226707.0
2015-09-23 12:00:00,146.02,146.1,145.56,145.86,91565.0,109.6022,109.6622,109.2569,109.4821,91565.0
2015-09-23 12:30:00,145.81,146.18,145.51,146.12,73660.0,109.4445,109.7223,109.2194,109.6772,73660.0
2015-09-23 13:00:00,146.1,146.79,145.8,145.83,120287.0,109.6622,110.1801,109.437,109.4596,120287.0
2015-09-23 13:30:00,145.82,146.63,145.75,146.24,80447.0,109.452,110.06,109.3995,109.7673,80447.0
2015-09-23 14:00:00,146.22,146.63,145.82,145.85,97864.0,109.7523,110.06,109.452,109.4746,97864.0
2015-09-23 14:30:00,145.8,146.13,145.21,145.3,98641.0,109.437,109.6847,108.9942,109.0617,98641.0
2015-09-23 15:00:00,145.29,145.87,145.18,145.76,201028.0,109.0542,109.4896,108.9717,109.407,201028.0
2015-09-23 15:30:00,145.76,146.24,145.59,145.71,312707.0,109.407,109.7673,109.2794,109.3695,312707.0
2015-09-24 09:30:00,144.72,145.63,143.3,143.91,326219.0,108.6264,109.3094,107.5605,108.0184,326219.0
2015-09-24 10:00:00,143.96,144.25,142.82,142.82,192030.0,108.0559,108.2736,107.2003,107.2003,192030.0
2015-09-24 10:30:00,142.87,143.25,142.51,142.72,171949.0,107.2378,107.523,106.9676,107.1252,171949.0
2015-09-24 11:00:00,142.71,142.71,141.7,141.75,231966.0,107.1177,107.1177,106.3596,106.3971,231966.0
2015-09-24 11:30:00,141.77,142.41,141.36,142.36,172597.0,106.4121,106.8925,106.1044,106.855,172597.0
2015-09-24 12:00:00,142.37,143.32,142.18,143.32,128324.0,106.8625,107.5756,106.7199,107.5756,128324.0
2015-09-24 12:30:00,143.33,144.28,142.98,143.07,175188.0,107.5831,108.2961,107.3203,107.3879,175188.0
2015-09-24 13:00:00,143.1,143.18,142.59,142.77,106098.0,107.4104,107.4705,107.0276,107.1627,106098.0
2015-09-24 13:30:00,142.77,142.99,142.42,142.54,152943.0,107.1627,107.3279,106.9,106.9901,152943.0
2015-09-24 14:00:00,142.47,143.49,142.28,143.13,156280.0,106.9375,107.7032,106.7949,107.4329,156280.0
2015-09-24 14:30:00,143.13,144.38,142.69,143.93,216654.0,107.4329,108.3712,107.1027,108.0334,216654.0
2015-09-24 15:00:00,143.9,144.17,142.81,143.79,298233.0,108.0109,108.2136,107.1927,107.9283,298233.0
2015-09-24 15:30:00,143.81,143.94,143.06,143.52,380903.0,107.9433,108.0409,107.3804,107.7257,380903.0
2015-09-25 09:30:00,145.89,146.75,143.91,144.33,424020.0,109.5046,110.1501,108.0184,108.3337,424020.0
2015-09-25 10:00:00,144.3,144.71,142.8,143.08,202830.0,108.3111,108.6189,107.1852,107.3954,202830.0
2015-09-25 10:30:00,143.22,144.78,142.91,144.63,136611.0,107.5005,108.6714,107.2678,108.5588,136611.0
2015-09-25 11:00:00,144.68,145.02,144.21,144.44,82392.0,108.5964,108.8516,108.2436,108.4162,82392.0
2015-09-25 11:30:00,144.46,144.48,143.64,143.96,98132.0,108.4312,108.4462,107.8157,108.0559,98132.0
2015-09-25 12:00:00,143.92,143.92,143.31,143.55,102480.0,108.0259,108.0259,107.568,107.7482,102480.0
2015-09-25 12:30:00,143.55,143.86,142.73,143.75,140828.0,107.7482,107.9809,107.1327,107.8983,140828.0
2015-09-25 13:00:00,143.76,144.05,143.24,143.26,124871.0,107.9058,108.1235,107.5155,107.5305,124871.0
2015-09-25 13:30:00,143.24,143.32,142.18,142.22,243102.0,107.5155,107.5756,106.7199,106.7499,243102.0
2015-09-25 14:00:00,142.27,142.43,139.9,140.38,396406.0,106.7874,106.9075,105.0085,105.3688,396406.0
2015-09-25 14:30:00,140.42,140.56,138.55,139.11,559450.0,105.3988,105.5039,103.9952,104.4155,559450.0
2015-09-25 15:00:00,139.1,139.1,136.76,137.91,599408.0,104.408,104.408,102.6516,103.5148,599408.0
2015-09-25 15:30:00,137.93,138.86,137.42,138.53,920822.0,103.5298,104.2279,103.147,103.9802,920822.0
2015-09-28 09:30:00,137.99,138.19,133.56,133.59,861045.0,103.5749,103.725,100.2497,100.2722,861045.0
2015-09-28 10:00:00,133.59,135.68,133.46,135.44,545133.0,100.2722,101.841,100.1747,101.6608,545133.0
2015-09-28 10:30:00,135.46,136.68,134.3,136.48,423818.0,101.6759,102.5916,100.8052,102.4415,423818.0
2015-09-28 11:00:00,136.47,138.09,134.0,134.25,342603.0,102.434,103.6499,100.58,100.7676,342603.0
2015-09-28 11:30:00,134.3,135.14,134.09,134.43,255169.0,100.8052,101.4357,100.6475,100.9027,255169.0
2015-09-28 12:00:00,134.41,134.6,133.65,134.17,259623.0,100.8877,101.0303,100.3173,100.7076,259623.0
2015-09-28 12:30:00,134.2,134.35,132.34,132.65,318510.0,100.7301,100.8427,99.334,99.5667,318510.0
2015-09-28 13:00:00,132.59,133.74,132.21,132.33,360379.0,99.5216,100.3848,99.2364,99.3265,360379.0
2015-09-28 13:30:00,132.38,133.75,131.79,132.01,283247.0,99.364,100.3923,98.9212,99.0863,283247.0
2015-09-28 14:00:00,131.98,132.15,130.09,131.02,700697.0,99.0638,99.1914,97.6452,98.3432,700697.0
2015-09-28 14:30:00,131.05,133.17,130.5,132.13,386036.0,98.3657,99.957,97.9529,99.1764,386036.0
2015-09-28 15:00:00,132.12,132.77,131.39,131.84,383324.0,99.1689,99.6568,98.6209,98.9587,383324.0
2015-09-28 15:30:00,131.79,133.1,131.67,132.18,720217.0,98.9212,99.9045,98.8311,99.2139,720217.0
2015-09-29 09:30:00,132.03,136.61,131.43,136.43,699936.0,99.1013,102.539,98.651,102.4039,699936.0
2015-09-29 10:00:00,136.5,137.47,134.83,137.37,731482.0,102.4565,103.1846,101.203,103.1095,731482.0
2015-09-29 10:30:00,137.34,138.0,135.55,136.38,490504.0,103.087,103.5824,101.7434,102.3664,490504.0
2015-09-29 11:00:00,136.38,136.97,134.3,135.27,226204.0,102.3664,102.8093,100.8052,101.5332,226204.0
2015-09-29 11:30:00,135.36,135.71,134.33,134.79,220378.0,101.6008,101.8635,100.8277,101.173,220378.0
2015-09-29 12:00:00,134.84,135.44,134.26,134.84,172926.0,101.2105,101.6608,100.7751,101.2105,172926.0
2015-09-29 12:30:00,134.83,135.22,133.84,134.12,246555.0,101.203,101.4957,100.4599,100.6701,246555.0
2015-09-29 13:00:00,134.19,136.21,134.0,135.91,323545.0,100.7226,102.2388,100.58,102.0136,323545.0
2015-09-29 13:30:00,135.88,136.98,135.82,136.11,295782.0,101.9911,102.8168,101.9461,102.1637,295782.0
2015-09-29 14:00:00,136.1,136.11,134.54,135.35,194593.0,102.1562,102.1637,100.9853,101.5933,194593.0
2015-09-29 14:30:00,135.35,135.69,133.97,134.01,243626.0,101.5933,101.8485,100.5575,100.5875,243626.0
2015-09-29 15:00:00,134.0,134.21,132.69,132.79,380051.0,100.58,100.7376,99.5967,99.6718,380051.0
2015-09-29 15:30:00,132.81,134.22,132.73,133.82,797466.0,99.6868,100.7451,99.6267,100.4449,797466.0
2015-09-30 09:30:00,136.66,138.18,136.31,136.43,618335.0,102.5766,103.7175,102.3139,102.4039,618335.0
2015-09-30 10:00:00,136.44,138.05,136.35,138.05,378066.0,102.4114,103.6199,102.3439,103.6199,378066.0
2015-09-30 10:30:00,137.99,139.25,137.62,137.71,411189.0,103.5749,104.5206,103.2971,103.3647,411189.0
2015-09-30 11:00:00,137.77,137.93,136.83,137.23,188938.0,103.4097,103.5298,102.7042,103.0044,188938.0
2015-09-30 11:30:00,137.15,137.49,136.23,137.26,228231.0,102.9444,103.1996,102.2538,103.0269,228231.0
2015-09-30 12:00:00,137.28,137.46,136.35,136.72,188807.0,103.0419,103.1771,102.3439,102.6216,188807.0
2015-09-30 12:30:00,136.68,137.06,135.86,136.27,198556.0,102.5916,102.8768,101.9761,102.2838,198556.0
2015-09-30 13:00:00,136.27,137.51,136.17,137.32,171924.0,102.2838,103.2146,102.2088,103.072,171924.0
2015-09-30 13:30:00,137.3,138.55,136.96,138.36,178520.0,103.057,103.9952,102.8018,103.8526,178520.0
2015-09-30 14:00:00,138.44,138.45,137.36,138.26,191938.0,103.9126,103.9201,103.102,103.7775,191938.0
2015-09-30 14:30:00,138.32,138.5,137.35,138.46,227421.0,103.8226,103.9577,103.0945,103.9277,227421.0
2015-09-30 15:00:00,138.44,138.61,137.31,138.0,317592.0,103.9126,104.0402,103.0645,103.5824,317592.0
2015-09-30 15:30:00,138.05,138.71,137.5,138.35,1248600.0,103.6199,104.1153,103.2071,103.8451,1248600.0
2015-10-01 09:30:00,138.55,138.77,136.85,137.96,373788.0,103.9952,104.1603,102.7192,103.5524,373788.0
2015-10-01 10:00:00,137.94,138.92,137.27,138.19,334565.0,103.5373,104.2729,103.0344,103.725,334565.0
2015-10-01 10:30:00,138.15,138.4,137.07,137.11,257479.0,103.695,103.8826,102.8843,102.9143,257479.0
2015-10-01 11:00:00,137.15,138.39,136.91,138.0,377166.0,102.9444,103.8751,102.7642,103.5824,377166.0
2015-10-01 11:30:00,138.04,138.5,137.1,137.39,200545.0,103.6124,103.9577,102.9068,103.1245,200545.0
2015-10-01 12:00:00,137.36,137.93,136.6,137.78,164741.0,103.102,103.5298,102.5315,103.4172,164741.0
2015-10-01 12:30:00,137.89,138.49,137.78,138.33,150198.0,103.4998,103.9502,103.4172,103.8301,150198.0
2015-10-01 13:00:00,138.31,138.32,137.45,137.87,250757.0,103.8151,103.8226,103.1695,103.4848,250757.0
2015-10-01 13:30:00,137.98,138.32,137.3,138.22,200550.0,103.5674,103.8226,103.057,103.7475,200550.0
2015-10-01 14:00:00,138.23,138.71,137.66,138.32,175090.0,103.755,104.1153,103.3272,103.8226,175090.0
2015-10-01 14:30:00,138.36,139.66,138.25,139.43,298874.0,103.8526,104.8284,103.77,104.6557,298874.0
2015-10-01 15:00:00,139.48,140.09,139.25,139.32,393383.0,104.6933,105.1511,104.5206,104.5732,393383.0
2015-10-01 15:30:00,139.29,140.64,139.11,140.23,539841.0,104.5506,105.564,104.4155,105.2562,539841.0
2015-10-02 09:30:00,137.85,138.33,135.64,137.98,507846.0,103.4698,103.8301,101.811,103.5674,507846.0
2015-10-02 10:00:00,137.89,139.0,136.85,138.41,357881.0,103.4998,104.333,102.7192,103.8901,357881.0
2015-10-02 10:30:00,138.41,141.43,138.35,141.06,417041.0,103.8901,106.1569,103.8451,105.8792,417041.0
2015-10-02 11:00:00,141.14,141.68,139.44,139.69,316958.0,105.9393,106.3446,104.6632,104.8509,316958.0
2015-10-02 11:30:00,139.8,140.36,139.31,139.45,210624.0,104.9335,105.3538,104.5657,104.6707,210624.0
2015-10-02 12:00:00,139.58,140.48,139.37,140.44,188714.0,104.7683,105.4439,104.6107,105.4138,188714.0
2015-10-02 12:30:00,140.43,141.3,140.4,141.05,213158.0,105.4063,106.0593,105.3838,105.8717,213158.0
2015-10-02 13:00:00,141.11,141.46,140.57,140.65,171220.0,105.9167,106.1794,105.5114,105.5715,171220.0
2015-10-02 13:30:00,140.63,141.15,140.04,140.39,195075.0,105.5564,105.9468,105.1136,105.3763,195075.0
2015-10-02 14:00:00,140.39,140.72,139.64,140.56,204796.0,105.3763,105.624,104.8134,105.5039,204796.0
2015-10-02 14:30:00,140.63,141.1,140.52,140.59,187216.0,105.5564,105.9092,105.4739,105.5264,187216.0
2015-10-02 15:00:00,140.6,141.82,140.48,141.82,356475.0,105.5339,106.4497,105.4439,106.4497,356475.0
2015-10-02 15:30:00,141.8,142.54,141.6,142.46,450932.0,106.4346,106.9901,106.2845,106.93,450932.0
2015-10-05 09:30:00,143.54,144.66,143.05,144.36,512211.0,107.7407,108.5814,107.3729,108.3562,512211.0
2015-10-05 10:00:00,144.32,144.91,143.57,144.25,300404.0,108.3261,108.769,107.7632,108.2736,300404.0
2015-10-05 10:30:00,144.36,144.41,142.85,143.21,344434.0,108.3562,108.3937,107.2228,107.493,344434.0
2015-10-05 11:00:00,143.17,143.65,142.22,142.27,245430.0,107.463,107.8232,106.7499,106.7874,245430.0
2015-10-05 11:30:00,142.26,142.88,142.22,142.6,286666.0,106.7799,107.2453,106.7499,107.0351,286666.0
2015-10-05 12:00:00,142.55,143.47,142.51,143.12,191213.0,106.9976,107.6881,106.9676,107.4254,191213.0
2015-10-05 12:30:00,143.12,143.21,142.47,142.58,182880.0,107.4254,107.493,106.9375,107.0201,182880.0
2015-10-05 13:00:00,142.64,142.85,142.23,142.64,200069.0,107.0651,107.2228,106.7574,107.0651,200069.0
2015-10-05 13:30:00,142.65,143.82,142.62,143.32,135306.0,107.0727,107.9509,107.0501,107.5756,135306.0
2015-10-05 14:00:00,143.37,143.84,143.05,143.28,183552.0,107.6131,107.9659,107.3729,107.5455,183552.0
2015-10-05 14:30:00,143.3,143.48,142.64,143.1,211355.0,107.5605,107.6956,107.0651,107.4104,211355.0
2015-10-05 15:00:00,143.13,143.57,142.91,143.38,255152.0,107.4329,107.7632,107.2678,107.6206,255152.0
2015-10-05 15:30:00,143.32,144.21,143.28,143.79,512816.0,107.5756,108.2436,107.5455,107.9283,512816.0
2015-10-06 09:30:00,142.22,143.37,141.66,143.12,302070.0,106.7499,107.6131,106.3296,107.4254,302070.0
2015-10-06 10:00:00,143.21,143.3,140.75,141.02,395349.0,107.493,107.5605,105.6465,105.8492,395349.0
2015-10-06 10:30:00,141.02,141.88,140.89,140.97,461126.0,105.8492,106.4947,105.7516,105.8116,461126.0
2015-10-06 11:00:00,140.99,141.14,139.82,140.1,367161.0,105.8267,105.9393,104.9485,105.1586,367161.0
2015-10-06 11:30:00,140.1,140.14,138.07,138.18,358649.0,105.1586,105.1887,103.6349,103.7175,358649.0
2015-10-06 12:00:00,138.12,139.71,138.06,139.27,395861.0,103.6724,104.8659,103.6274,104.5356,395861.0
2015-10-06 12:30:00,139.19,140.13,138.24,140.11,147589.0,104.4756,105.1811,103.7625,105.1661,147589.0
2015-10-06 13:00:00,140.07,141.7,139.6,141.24,188982.0,105.1361,106.3596,104.7833,106.0143,188982.0
2015-10-06 13:30:00,141.24,141.24,140.45,141.05,152641.0,106.0143,106.0143,105.4213,105.8717,152641.0
2015-10-06 14:00:00,141.01,141.7,140.57,141.6,158746.0,105.8417,106.3596,105.5114,106.2845,158746.0
2015-10-06 14:30:00,141.54,142.07,141.26,141.48,158772.0,106.2395,106.6373,106.0293,106.1945,158772.0
2015-10-06 15:00:00,141.46,141.97,140.98,141.89,206518.0,106.1794,106.5622,105.8192,106.5022,206518.0
2015-10-06 15:30:00,141.89,142.19,141.0,141.22,534385.0,106.5022,106.7274,105.8342,105.9993,534385.0
2015-10-07 09:30:00,142.65,148.22,140.24,144.6,1818077.0,107.0727,111.2535,105.2637,108.5363,1818077.0
2015-10-07 10:00:00,144.67,145.19,142.75,143.95,641331.0,108.5889,108.9792,107.1477,108.0484,641331.0
2015-10-07 10:30:00,143.96,145.64,143.81,144.35,363841.0,108.0559,109.3169,107.9433,108.3487,363841.0
2015-10-07 11:00:00,144.28,145.08,144.02,144.5,237832.0,108.2961,108.8966,108.101,108.4613,237832.0
2015-10-07 11:30:00,144.49,146.5,144.43,146.46,303938.0,108.4538,109.9625,108.4087,109.9324,303938.0
2015-10-07 12:00:00,146.45,146.47,144.91,145.46,175175.0,109.9249,109.9399,108.769,109.1818,175175.0
2015-10-07 12:30:00,145.52,146.4,145.23,146.03,184901.0,109.2269,109.8874,109.0092,109.6097,184901.0
2015-10-07 13:00:00,146.06,146.93,146.02,146.76,330276.0,109.6322,110.2852,109.6022,110.1576,330276.0
2015-10-07 13:30:00,146.76,147.85,146.75,147.34,313537.0,110.1576,110.9758,110.1501,110.593,313537.0
2015-10-07 14:00:00,147.46,148.19,146.94,147.34,405310.0,110.683,111.231,110.2927,110.593,405310.0
2015-10-07 14:30:00,147.34,147.85,146.61,147.02,540336.0,110.593,110.9758,110.045,110.3528,540336.0
2015-10-07 15:00:00,147.0,147.59,146.67,146.96,404967.0,110.3377,110.7806,110.0901,110.3077,404967.0
2015-10-07 15:30:00,146.96,148.31,146.91,148.08,1010498.0,110.3077,111.321,110.2702,111.1484,1010498.0
2015-10-08 09:30:00,147.68,147.97,145.13,147.7,367371.0,110.8482,111.0658,108.9341,110.8632,367371.0
2015-10-08 10:00:00,147.61,148.72,145.9,146.33,414898.0,110.7956,111.6288,109.5121,109.8348,414898.0
2015-10-08 10:30:00,146.34,147.45,146.15,147.41,284814.0,109.8424,110.6755,109.6997,110.6455,284814.0
2015-10-08 11:00:00,147.37,147.55,145.03,146.0,370515.0,110.6155,110.7506,108.8591,109.5872,370515.0
2015-10-08 11:30:00,145.96,146.85,145.29,146.79,209084.0,109.5571,110.2252,109.0542,110.1801,209084.0
2015-10-08 12:00:00,146.78,148.9,146.57,147.62,446665.0,110.1726,111.7639,110.015,110.8031,446665.0
2015-10-08 12:30:00,147.68,148.24,146.61,146.7,191380.0,110.8482,111.2685,110.045,110.1126,191380.0
2015-10-08 13:00:00,146.77,147.72,146.67,147.53,130134.0,110.1651,110.8782,110.0901,110.7356,130134.0
2015-10-08 13:30:00,147.47,148.49,147.4,148.44,167067.0,110.6905,111.4561,110.638,111.4186,167067.0
2015-10-08 14:00:00,148.47,149.11,147.97,148.26,333252.0,111.4411,111.9215,111.0658,111.2835,333252.0
2015-10-08 14:30:00,148.25,149.74,148.19,148.78,1918189.0,111.276,112.3944,111.231,111.6738,1918189.0
2015-10-08 15:00:00,148.74,150.99,148.68,149.76,405617.0,111.6438,113.3326,111.5988,112.4094,405617.0
2015-10-08 15:30:00,149.72,150.26,149.0,149.9,562269.0,112.3794,112.7847,111.8389,112.5145,562269.0
2015-10-09 09:30:00,149.25,150.58,148.0,150.18,284445.0,112.0266,113.0249,111.0883,112.7246,284445.0
2015-10-09 10:00:00,150.18,150.64,148.75,149.68,268843.0,112.7246,113.0699,111.6513,112.3493,268843.0
2015-10-09 10:30:00,149.68,150.49,149.47,150.37,160540.0,112.3493,112.9573,112.1917,112.8673,160540.0
2015-10-09 11:00:00,150.37,150.75,149.81,150.07,221489.0,112.8673,113.1525,112.4469,112.6421,221489.0
2015-10-09 11:30:00,150.06,150.07,148.77,149.78,154338.0,112.6346,112.6421,111.6663,112.4244,154338.0
2015-10-09 12:00:00,149.8,150.22,148.94,149.3,92144.0,112.4394,112.7547,111.7939,112.0641,92144.0
2015-10-09 12:30:00,149.29,149.7,148.61,149.2,99789.0,112.0566,112.3644,111.5462,111.9891,99789.0
2015-10-09 13:00:00,149.13,149.8,148.94,149.5,126175.0,111.9365,112.4394,111.7939,112.2142,126175.0
2015-10-09 13:30:00,149.5,149.88,149.41,149.59,102960.0,112.2142,112.4995,112.1467,112.2818,102960.0
2015-10-09 14:00:00,149.56,149.64,149.0,149.17,96992.0,112.2593,112.3193,111.8389,111.9665,96992.0
2015-10-09 14:30:00,149.17,149.45,148.65,149.27,131194.0,111.9665,112.1767,111.5762,112.0416,131194.0
2015-10-09 15:00:00,149.28,149.71,149.12,149.29,182828.0,112.0491,112.3719,111.929,112.0566,182828.0
2015-10-09 15:30:00,149.31,149.83,149.31,149.58,340373.0,112.0716,112.4619,112.0716,112.2743,340373.0
2015-10-12 09:30:00,152.78,153.22,151.73,152.31,921690.0,114.6762,115.0065,113.8881,114.3234,921690.0
2015-10-12 10:00:00,152.28,153.06,151.75,153.0,369637.0,114.3009,114.8864,113.9031,114.8413,369637.0
2015-10-12 10:30:00,153.0,153.03,151.63,151.91,316215.0,114.8413,114.8638,113.813,114.0232,316215.0
2015-10-12 11:00:00,151.91,153.1,151.87,153.03,329290.0,114.0232,114.9164,113.9932,114.8638,329290.0
2015-10-12 11:30:00,153.02,154.26,152.69,153.69,482752.0,114.8563,115.7871,114.6086,115.3592,482752.0
2015-10-12 12:00:00,153.73,155.12,153.72,154.87,299387.0,115.3893,116.4326,115.3818,116.2449,299387.0
2015-10-12 12:30:00,154.84,154.89,153.53,154.05,221514.0,116.2224,116.26,115.2391,115.6295,221514.0
2015-10-12 13:00:00,154.0,154.07,153.26,153.59,165231.0,115.5919,115.6445,115.0365,115.2842,165231.0
2015-10-12 13:30:00,153.61,154.02,153.48,153.9,143909.0,115.2992,115.6069,115.2016,115.5169,143909.0
2015-10-12 14:00:00,153.9,154.43,153.7,154.16,183161.0,115.5169,115.9147,115.3667,115.712,183161.0
2015-10-12 14:30:00,154.14,154.28,153.93,153.94,274334.0,115.697,115.8021,115.5394,115.5469,274334.0
2015-10-12 15:00:00,153.96,154.02,153.34,153.85,238950.0,115.5619,115.6069,115.0965,115.4793,238950.0
2015-10-12 15:30:00,153.84,153.89,152.85,153.04,399168.0,115.4718,115.5094,114.7287,114.8714,399168.0
2015-10-13 09:30:00,151.54,152.48,150.47,150.79,316276.0,113.7455,114.451,112.9423,113.1825,316276.0
2015-10-13 10:00:00,150.7,151.41,150.53,150.94,198937.0,113.115,113.6479,112.9874,113.2951,198937.0
2015-10-13 10:30:00,150.97,152.69,150.85,152.35,177637.0,113.3176,114.6086,113.2275,114.3534,177637.0
2015-10-13 11:00:00,152.28,152.98,152.01,152.21,147467.0,114.3009,114.8263,114.0982,114.2484,147467.0
2015-10-13 11:30:00,152.14,152.29,151.0,151.31,163362.0,114.1958,114.3084,113.3401,113.5728,163362.0
2015-10-13 12:00:00,151.31,151.84,151.26,151.5,100117.0,113.5728,113.9706,113.5353,113.7154,100117.0
2015-10-13 12:30:00,151.51,152.05,151.44,151.52,117880.0,113.7229,114.1283,113.6704,113.7304,117880.0
2015-10-13 13:00:00,151.56,152.1,151.27,151.65,142501.0,113.7605,114.1658,113.5428,113.828,142501.0
2015-10-13 13:30:00,151.65,151.65,150.86,151.2,164293.0,113.828,113.828,113.2351,113.4903,164293.0
2015-10-13 14:00:00,151.22,151.46,150.75,150.82,167774.0,113.5053,113.6854,113.1525,113.205,167774.0
2015-10-13 14:30:00,150.76,150.83,150.33,150.48,119479.0,113.16,113.2125,112.8372,112.9498,119479.0
2015-10-13 15:00:00,150.43,150.47,148.55,148.86,317023.0,112.9123,112.9423,111.5012,111.7339,317023.0
2015-10-13 15:30:00,148.82,148.95,147.44,147.5,959016.0,111.7038,111.8014,110.668,110.713,959016.0
2015-10-14 09:30:00,148.44,150.93,148.26,149.83,386968.0,111.4186,113.2876,111.2835,112.4619,386968.0
2015-10-14 10:00:00,149.94,150.05,147.65,148.17,274901.0,112.5445,112.6271,110.8256,111.2159,274901.0
2015-10-14 10:30:00,148.19,148.97,147.58,148.73,271866.0,111.231,111.8164,110.7731,111.6363,271866.0
2015-10-14 11:00:00,148.62,149.34,147.58,148.05,202312.0,111.5537,112.0941,110.7731,111.1259,202312.0
2015-10-14 11:30:00,148.14,148.26,147.34,147.89,116259.0,111.1934,111.2835,110.593,111.0058,116259.0
2015-10-14 12:00:00,147.8,148.43,147.46,147.95,80982.0,110.9382,111.4111,110.683,111.0508,80982.0
2015-10-14 12:30:00,148.08,149.29,147.37,148.59,89585.0,111.1484,112.0566,110.6155,111.5312,89585.0
2015-10-14 13:00:00,148.74,149.02,148.03,148.28,70973.0,111.6438,111.854,111.1109,111.2985,70973.0
2015-10-14 13:30:00,148.27,148.43,147.87,148.36,81171.0,111.291,111.4111,110.9908,111.3586,81171.0
2015-10-14 14:00:00,148.35,148.9,147.81,148.47,100204.0,111.3511,111.7639,110.9457,111.4411,100204.0
2015-10-14 14:30:00,148.38,148.65,147.77,148.12,102791.0,111.3736,111.5762,110.9157,111.1784,102791.0
2015-10-14 15:00:00,148.13,148.3,147.13,147.55,124050.0,111.1859,111.3135,110.4353,110.7506,124050.0
2015-10-14 15:30:00,147.58,148.02,147.41,147.81,426663.0,110.7731,111.1034,110.6455,110.9457,426663.0
2015-10-15 09:30:00,147.45,149.46,146.97,148.72,366499.0,110.6755,112.1842,110.3152,111.6288,366499.0
2015-10-15 10:00:00,148.72,149.79,148.29,148.93,306132.0,111.6288,112.4319,111.306,111.7864,306132.0
2015-10-15 10:30:00,148.77,149.63,148.59,149.47,95836.0,111.6663,112.3118,111.5312,112.1917,95836.0
2015-10-15 11:00:00,149.48,150.0,149.38,149.96,149363.0,112.1992,112.5895,112.1242,112.5595,149363.0
2015-10-15 11:30:00,149.96,150.19,149.59,149.74,148141.0,112.5595,112.7322,112.2818,112.3944,148141.0
2015-10-15 12:00:00,149.73,150.94,149.69,150.85,106304.0,112.3869,113.2951,112.3569,113.2275,106304.0
2015-10-15 12:30:00,150.89,151.39,150.65,150.86,101619.0,113.2576,113.6329,113.0774,113.2351,101619.0
2015-10-15 13:00:00,150.81,151.71,150.67,151.26,137827.0,113.1975,113.8731,113.0924,113.5353,137827.0
2015-10-15 13:30:00,151.22,151.67,150.68,151.64,143528.0,113.5053,113.843,113.0999,113.8205,143528.0
2015-10-15 14:00:00,151.64,151.99,151.41,151.84,178926.0,113.8205,114.0832,113.6479,113.9706,178926.0
2015-10-15 14:30:00,151.87,152.3,151.69,151.99,167530.0,113.9932,114.3159,113.858,114.0832,167530.0
2015-10-15 15:00:00,151.91,152.38,151.39,152.28,221936.0,114.0232,114.376,113.6329,114.3009,221936.0
2015-10-15 15:30:00,152.29,152.78,151.98,152.55,491371.0,114.3084,114.6762,114.0757,114.5036,491371.0
2015-10-16 09:30:00,152.7,154.12,150.86,153.4,585240.0,114.6162,115.682,113.2351,115.1416,585240.0
2015-10-16 10:00:00,153.31,153.63,152.36,152.92,179034.0,115.074,115.3142,114.3609,114.7813,179034.0
2015-10-16 10:30:00,152.82,153.8,152.78,153.46,1729558.0,114.7062,115.4418,114.6762,115.1866,1729558.0
2015-10-16 11:00:00,153.46,153.57,151.97,151.97,162232.0,115.1866,115.2692,114.0682,114.0682,162232.0
2015-10-16 11:30:00,151.97,152.5,151.44,151.94,150371.0,114.0682,114.466,113.6704,114.0457,150371.0
2015-10-16 12:00:00,151.94,152.03,151.26,151.5,100465.0,114.0457,114.1133,113.5353,113.7154,100465.0
2015-10-16 12:30:00,151.53,151.68,151.04,151.68,88177.0,113.738,113.8505,113.3702,113.8505,88177.0
2015-10-16 13:00:00,151.69,151.69,151.13,151.32,56448.0,113.858,113.858,113.4377,113.5803,56448.0
2015-10-16 13:30:00,151.42,151.67,150.8,150.88,108092.0,113.6554,113.843,113.19,113.2501,108092.0
2015-10-16 14:00:00,150.92,151.51,150.58,151.3,99796.0,113.2801,113.7229,113.0249,113.5653,99796.0
2015-10-16 14:30:00,151.38,151.96,151.16,151.5,128003.0,113.6254,114.0607,113.4602,113.7154,128003.0
2015-10-16 15:00:00,151.56,152.45,151.55,152.19,135150.0,113.7605,114.4285,113.753,114.2333,135150.0
2015-10-16 15:30:00,152.19,152.95,152.19,152.61,395089.0,114.2333,114.8038,114.2333,114.5486,395089.0
2015-10-19 09:30:00,152.61,154.83,152.61,154.7,279907.0,114.5486,116.2149,114.5486,116.1173,279907.0
2015-10-19 10:00:00,154.8,155.66,154.06,154.37,306420.0,116.1924,116.8379,115.637,115.8696,306420.0
2015-10-19 10:30:00,154.33,154.66,153.46,154.55,158046.0,115.8396,116.0873,115.1866,116.0048,158046.0
2015-10-19 11:00:00,154.49,155.58,154.28,155.42,105925.0,115.9597,116.7779,115.8021,116.6578,105925.0
2015-10-19 11:30:00,155.36,156.0,155.13,155.9,204140.0,116.6127,117.0931,116.4401,117.0181,204140.0
2015-10-19 12:00:00,155.9,156.14,154.78,154.8,197722.0,117.0181,117.1982,116.1774,116.1924,197722.0
2015-10-19 12:30:00,154.8,155.71,154.22,155.18,119550.0,116.1924,116.8754,115.7571,116.4776,119550.0
2015-10-19 13:00:00,155.19,155.42,153.76,153.99,112787.0,116.4851,116.6578,115.4118,115.5844,112787.0
2015-10-19 13:30:00,153.95,154.08,152.46,153.45,207979.0,115.5544,115.652,114.436,115.1791,207979.0
2015-10-19 14:00:00,153.49,153.69,153.0,153.39,117356.0,115.2091,115.3592,114.8413,115.1341,117356.0
2015-10-19 14:30:00,153.42,154.28,153.38,153.93,85283.0,115.1566,115.8021,115.1266,115.5394,85283.0
2015-10-19 15:00:00,153.89,154.99,153.68,154.41,95785.0,115.5094,116.335,115.3517,115.8997,95785.0
2015-10-19 15:30:00,154.34,154.79,153.81,154.47,395071.0,115.8471,116.1849,115.4493,115.9447,395071.0
2015-10-20 09:30:00,154.19,155.0,153.28,153.82,157618.0,115.7345,116.3425,115.0515,115.4568,157618.0
2015-10-20 10:00:00,153.84,154.19,153.31,154.19,113804.0,115.4718,115.7345,115.074,115.7345,113804.0
2015-10-20 10:30:00,154.2,154.29,152.18,152.48,190454.0,115.742,115.8096,114.2258,114.451,190454.0
2015-10-20 11:00:00,152.49,152.51,151.44,152.42,222010.0,114.4585,114.4735,113.6704,114.406,222010.0
2015-10-20 11:30:00,152.38,152.92,151.88,152.07,109738.0,114.376,114.7813,114.0007,114.1433,109738.0
2015-10-20 12:00:00,152.02,152.12,150.91,151.54,164300.0,114.1057,114.1808,113.2726,113.7455,164300.0
2015-10-20 12:30:00,151.52,151.6,150.92,151.27,262767.0,113.7304,113.7905,113.2801,113.5428,262767.0
2015-10-20 13:00:00,151.27,151.29,150.48,150.55,109775.0,113.5428,113.5578,112.9498,113.0024,109775.0
2015-10-20 13:30:00,150.58,150.62,149.68,149.82,165918.0,113.0249,113.0549,112.3493,112.4544,165918.0
2015-10-20 14:00:00,149.84,149.94,149.47,149.71,179347.0,112.4694,112.5445,112.1917,112.3719,179347.0
2015-10-20 14:30:00,149.68,150.8,149.54,150.74,184798.0,112.3493,113.19,112.2443,113.145,184798.0
2015-10-20 15:00:00,150.7,151.24,150.61,150.84,239934.0,113.115,113.5203,113.0474,113.22,239934.0
2015-10-20 15:30:00,150.86,151.16,150.16,150.45,477602.0,113.2351,113.4602,112.7096,112.9273,477602.0
2015-10-21 09:30:00,152.37,152.75,150.29,150.86,230241.0,114.3685,114.6537,112.8072,113.2351,230241.0
2015-10-21 10:00:00,150.88,150.93,147.8,147.94,461091.0,113.2501,113.2876,110.9382,111.0433,461091.0
2015-10-21 10:30:00,147.94,150.29,147.84,148.98,334769.0,111.0433,112.8072,110.9682,111.8239,334769.0
2015-10-21 11:00:00,149.04,150.0,148.0,149.47,256818.0,111.869,112.5895,111.0883,112.1917,256818.0
2015-10-21 11:30:00,149.42,150.67,149.31,149.73,278574.0,112.1542,113.0924,112.0716,112.3869,278574.0
2015-10-21 12:00:00,149.75,149.79,148.87,149.27,200918.0,112.4019,112.4319,111.7414,112.0416,200918.0
2015-10-21 12:30:00,149.24,149.58,149.11,149.24,136991.0,112.0191,112.2743,111.9215,112.0191,136991.0
2015-10-21 13:00:00,149.11,149.34,147.39,147.62,179702.0,111.9215,112.0941,110.6305,110.8031,179702.0
2015-10-21 13:30:00,147.66,149.62,147.3,148.8,229682.0,110.8331,112.3043,110.5629,111.6888,229682.0
2015-10-21 14:00:00,148.76,150.62,148.72,150.39,221409.0,111.6588,113.0549,111.6288,112.8823,221409.0
2015-10-21 14:30:00,150.42,151.5,150.37,150.76,162420.0,112.9048,113.7154,112.8673,113.16,162420.0
2015-10-21 15:00:00,150.71,151.59,150.21,150.71,174445.0,113.1225,113.783,112.7472,113.1225,174445.0
2015-10-21 15:30:00,150.67,150.69,149.71,150.1,297509.0,113.0924,113.1075,112.3719,112.6646,297509.0
2015-10-22 09:30:00,150.77,152.1,148.57,150.51,207100.0,113.1675,114.1658,111.5162,112.9723,207100.0
2015-10-22 10:00:00,150.55,151.88,150.17,150.85,237479.0,113.0024,114.0007,112.7171,113.2275,237479.0
2015-10-22 10:30:00,151.04,151.69,150.34,151.42,163394.0,113.3702,113.858,112.8447,113.6554,163394.0
2015-10-22 11:00:00,151.41,151.9,150.37,150.66,144043.0,113.6479,114.0157,112.8673,113.0849,144043.0
2015-10-22 11:30:00,150.74,150.89,149.7,150.64,164334.0,113.145,113.2576,112.3644,113.0699,164334.0
2015-10-22 12:00:00,150.69,151.8,150.28,151.59,234046.0,113.1075,113.9406,112.7997,113.783,234046.0
2015-10-22 12:30:00,151.64,152.85,151.61,152.29,220748.0,113.8205,114.7287,113.798,114.3084,220748.0
2015-10-22 13:00:00,152.32,152.33,151.35,151.5,228132.0,114.3309,114.3384,113.6028,113.7154,228132.0
2015-10-22 13:30:00,151.51,151.9,150.45,150.47,179083.0,113.7229,114.0157,112.9273,112.9423,179083.0
2015-10-22 14:00:00,150.47,151.69,149.78,151.16,180802.0,112.9423,113.858,112.4244,113.4602,180802.0
2015-10-22 14:30:00,151.14,152.33,150.7,152.07,189814.0,113.4452,114.3384,113.115,114.1433,189814.0
2015-10-22 15:00:00,152.07,152.77,151.72,152.53,281798.0,114.1433,114.6687,113.8806,114.4885,281798.0
2015-10-22 15:30:00,152.58,152.94,151.55,152.3,481265.0,114.5261,114.7963,113.753,114.3159,481265.0
2015-10-23 09:30:00,153.61,154.64,151.86,154.21,349626.0,115.2992,116.0723,113.9856,115.7496,349626.0
2015-10-23 10:00:00,154.2,154.27,152.42,152.51,195636.0,115.742,115.7946,114.406,114.4735,195636.0
2015-10-23 10:30:00,152.67,154.43,152.67,153.73,170170.0,114.5936,115.9147,114.5936,115.3893,170170.0
2015-10-23 11:00:00,153.8,154.11,153.36,153.58,141237.0,115.4418,115.6745,115.1115,115.2767,141237.0
2015-10-23 11:30:00,153.66,154.38,153.32,153.94,120053.0,115.3367,115.8772,115.0815,115.5469,120053.0
2015-10-23 12:00:00,153.96,154.62,153.77,154.34,112127.0,115.5619,116.0573,115.4193,115.8471,112127.0
2015-10-23 12:30:00,154.39,154.85,154.03,154.76,133207.0,115.8847,116.2299,115.6144,116.1624,133207.0
2015-10-23 13:00:00,154.71,155.67,154.47,155.54,155754.0,116.1249,116.8454,115.9447,116.7478,155754.0
2015-10-23 13:30:00,155.55,156.2,155.35,156.14,201547.0,116.7554,117.2432,116.6052,117.1982,201547.0
2015-10-23 14:00:00,156.13,156.15,155.05,155.33,213676.0,117.1907,117.2057,116.3801,116.5902,213676.0
2015-10-23 14:30:00,155.39,155.91,155.32,155.48,171912.0,116.6353,117.0256,116.5827,116.7028,171912.0
2015-10-23 15:00:00,155.44,155.53,154.18,154.4,229666.0,116.6728,116.7403,115.727,115.8922,229666.0
2015-10-23 15:30:00,154.46,155.86,154.39,155.75,519434.0,115.9372,116.988,115.8847,116.9055,519434.0
2015-10-26 09:30:00,156.0,156.38,154.65,155.41,312744.0,117.0931,117.3783,116.0798,116.6503,312744.0
2015-10-26 10:00:00,155.49,156.86,155.46,156.59,241886.0,116.7103,117.7386,116.6878,117.536,241886.0
2015-10-26 10:30:00,156.54,159.72,156.54,158.98,463102.0,117.4984,119.8853,117.4984,119.3299,463102.0
2015-10-26 11:00:00,159.07,159.57,158.38,158.6,367617.0,119.3975,119.7728,118.8795,119.0447,367617.0
2015-10-26 11:30:00,158.56,158.95,157.75,158.08,243204.0,119.0146,119.3074,118.4067,118.6544,243204.0
2015-10-26 12:00:00,158.01,159.03,157.88,158.78,228262.0,118.6018,119.3674,118.5042,119.1798,228262.0
2015-10-26 12:30:00,158.78,159.5,158.67,159.2,239614.0,119.1798,119.7202,119.0972,119.495,239614.0
2015-10-26 13:00:00,159.13,159.91,159.02,159.37,197696.0,119.4425,120.028,119.3599,119.6226,197696.0
2015-10-26 13:30:00,159.4,159.76,158.6,158.76,168070.0,119.6452,119.9154,119.0447,119.1648,168070.0
2015-10-26 14:00:00,158.67,159.05,158.3,158.51,193871.0,119.0972,119.3824,118.8195,118.9771,193871.0
2015-10-26 14:30:00,158.46,159.07,158.43,158.82,170303.0,118.9396,119.3975,118.9171,119.2098,170303.0
2015-10-26 15:00:00,158.8,158.93,158.5,158.68,220585.0,119.1948,119.2924,118.9696,119.1047,220585.0
2015-10-26 15:30:00,158.68,158.85,158.4,158.6,355364.0,119.1047,119.2323,118.8946,119.0447,355364.0
2015-10-27 09:30:00,158.58,160.25,158.2,158.84,309475.0,119.0297,120.2832,118.7444,119.2248,309475.0
2015-10-27 10:00:00,158.78,159.97,158.18,158.2,288976.0,119.1798,120.073,118.7294,118.7444,288976.0
2015-10-27 10:30:00,158.24,159.27,157.87,159.27,169803.0,118.7745,119.5476,118.4967,119.5476,169803.0
2015-10-27 11:00:00,159.27,160.0,159.18,159.98,234522.0,119.5476,120.0955,119.48,120.0805,234522.0
2015-10-27 11:30:00,160.0,160.0,158.88,159.02,223508.0,120.0955,120.0955,119.2548,119.3599,223508.0
2015-10-27 12:00:00,159.1,159.24,158.56,158.63,149323.0,119.42,119.5251,119.0146,119.0672,149323.0
2015-10-27 12:30:00,158.6,158.93,157.97,158.44,142758.0,119.0447,119.2924,118.5718,118.9246,142758.0
2015-10-27 13:00:00,158.46,158.48,157.83,158.05,153742.0,118.9396,118.9546,118.4667,118.6318,153742.0
2015-10-27 13:30:00,158.06,159.05,157.91,158.97,118875.0,118.6394,119.3824,118.5268,119.3224,118875.0
2015-10-27 14:00:00,158.92,159.71,158.92,159.68,139675.0,119.2849,119.8778,119.2849,119.8553,139675.0
2015-10-27 14:30:00,159.67,160.01,159.55,159.96,184299.0,119.8478,120.103,119.7577,120.0655,184299.0
2015-10-27 15:00:00,159.92,160.7,159.91,160.47,252607.0,120.0355,120.6209,120.028,120.4483,252607.0
2015-10-27 15:30:00,160.49,162.12,160.42,162.09,693570.0,120.4633,121.6868,120.4108,121.6643,693570.0
2015-10-28 09:30:00,162.72,162.87,160.38,161.38,386763.0,122.1371,122.2497,120.3807,121.1313,386763.0
2015-10-28 10:00:00,161.31,161.64,160.51,161.19,220963.0,121.0788,121.3265,120.4783,120.9887,220963.0
2015-10-28 10:30:00,161.15,162.47,161.15,162.24,302643.0,120.9587,121.9495,120.9587,121.7768,302643.0
2015-10-28 11:00:00,162.24,162.31,160.51,160.93,227984.0,121.7768,121.8294,120.4783,120.7936,227984.0
2015-10-28 11:30:00,160.93,161.24,160.69,161.07,186008.0,120.7936,121.0262,120.6134,120.8986,186008.0
2015-10-28 12:00:00,161.08,161.45,160.83,161.3,150150.0,120.9062,121.1839,120.7185,121.0713,150150.0
2015-10-28 12:30:00,161.23,161.43,160.91,161.01,103790.0,121.0187,121.1689,120.7786,120.8536,103790.0
2015-10-28 13:00:00,161.04,161.8,160.95,161.49,191759.0,120.8761,121.4466,120.8086,121.2139,191759.0
2015-10-28 13:30:00,161.5,162.2,161.2,161.78,168291.0,121.2214,121.7468,120.9962,121.4316,168291.0
2015-10-28 14:00:00,161.81,162.0,158.72,159.8,340313.0,121.4541,121.5967,119.1347,119.9454,340313.0
2015-10-28 14:30:00,159.74,160.66,158.8,160.46,262677.0,119.9004,120.5909,119.1948,120.4408,262677.0
2015-10-28 15:00:00,160.4,161.27,160.13,160.96,340407.0,120.3957,121.0488,120.1931,120.8161,340407.0
2015-10-28 15:30:00,161.07,162.67,161.07,162.62,663051.0,120.8986,122.0996,120.8986,122.0621,663051.0
2015-10-29 09:30:00,164.99,165.0,158.94,160.81,865406.0,123.841,123.8485,119.2999,120.7035,865406.0
2015-10-29 10:00:00,160.86,163.5,160.64,163.06,547814.0,120.741,122.7226,120.5759,122.3923,547814.0
2015-10-29 10:30:00,163.07,163.69,162.81,163.01,324687.0,122.3998,122.8652,122.2047,122.3548,324687.0
2015-10-29 11:00:00,162.99,164.19,162.86,163.52,413499.0,122.3398,123.2405,122.2422,122.7376,413499.0
2015-10-29 11:30:00,163.5,164.49,163.25,163.33,195795.0,122.7226,123.4657,122.5349,122.595,195795.0
2015-10-29 12:00:00,163.38,163.63,162.99,163.3,184236.0,122.6325,122.8202,122.3398,122.5725,184236.0
2015-10-29 12:30:00,163.31,163.45,161.66,161.9,114902.0,122.58,122.6851,121.3415,121.5216,114902.0
2015-10-29 13:00:00,161.93,162.18,160.75,161.69,170368.0,121.5442,121.7318,120.6585,121.364,170368.0
2015-10-29 13:30:00,161.65,161.89,160.03,160.03,210977.0,121.334,121.5141,120.118,120.118,210977.0
2015-10-29 14:00:00,160.13,161.13,160.0,160.42,257858.0,120.1931,120.9437,120.0955,120.4108,257858.0
2015-10-29 14:30:00,160.39,160.74,160.0,160.2,121446.0,120.3882,120.651,120.0955,120.2456,121446.0
2015-10-29 15:00:00,160.17,160.65,160.05,160.12,160832.0,120.2231,120.5834,120.133,120.1856,160832.0
2015-10-29 15:30:00,160.12,161.0,160.04,160.47,457713.0,120.1856,120.8461,120.1255,120.4483,457713.0
2015-10-30 09:30:00,161.06,162.0,158.66,159.79,320549.0,120.8911,121.5967,119.0897,119.9379,320549.0
2015-10-30 10:00:00,159.82,160.76,159.41,160.64,264104.0,119.9604,120.666,119.6527,120.5759,264104.0
2015-10-30 10:30:00,160.56,161.28,159.53,159.55,510697.0,120.5158,121.0563,119.7427,119.7577,510697.0
2015-10-30 11:00:00,159.59,159.7,159.32,159.43,223365.0,119.7878,119.8703,119.5851,119.6677,223365.0
2015-10-30 11:30:00,159.43,159.48,158.65,159.23,216707.0,119.6677,119.7052,119.0822,119.5175,216707.0
2015-10-30 12:00:00,159.23,159.39,158.71,158.86,149921.0,119.5175,119.6376,119.1272,119.2398,149921.0
2015-10-30 12:30:00,158.86,159.74,158.78,159.61,123780.0,119.2398,119.9004,119.1798,119.8028,123780.0
2015-10-30 13:00:00,159.51,160.2,159.51,160.1,93453.0,119.7277,120.2456,119.7277,120.1706,93453.0
2015-10-30 13:30:00,160.14,160.47,159.97,160.05,178618.0,120.2006,120.4483,120.073,120.133,178618.0
2015-10-30 14:00:00,160.06,160.23,159.36,159.37,173384.0,120.1405,120.2681,119.6151,119.6226,173384.0
2015-10-30 14:30:00,159.34,159.41,158.54,158.62,217334.0,119.6001,119.6527,118.9996,119.0597,217334.0
2015-10-30 15:00:00,158.61,158.73,158.15,158.41,296617.0,119.0522,119.1423,118.7069,118.9021,296617.0
2015-10-30 15:30:00,158.43,159.15,158.13,158.18,570112.0,118.9171,119.4575,118.6919,118.7294,570112.0
2015-11-02 09:30:00,159.0,160.56,158.36,160.32,363421.0,119.3449,120.5158,118.8645,120.3357,363421.0
2015-11-02 10:00:00,160.26,161.15,159.96,160.87,246458.0,120.2907,120.9587,120.0655,120.7485,246458.0
2015-11-02 10:30:00,160.87,161.75,160.75,161.51,239222.0,120.7485,121.4091,120.6585,121.2289,239222.0
2015-11-02 11:00:00,161.48,161.98,161.3,161.95,187083.0,121.2064,121.5817,121.0713,121.5592,187083.0
2015-11-02 11:30:00,161.99,162.75,161.6,162.5,217463.0,121.5892,122.1597,121.2965,121.972,217463.0
2015-11-02 12:00:00,162.49,162.5,161.56,162.05,96147.0,121.9645,121.972,121.2664,121.6342,96147.0
2015-11-02 12:30:00,161.99,162.1,161.62,161.8,135562.0,121.5892,121.6718,121.3115,121.4466,135562.0
2015-11-02 13:00:00,161.78,162.0,161.38,161.4,121435.0,121.4316,121.5967,121.1313,121.1463,121435.0
2015-11-02 13:30:00,161.43,161.69,161.23,161.49,76926.0,121.1689,121.364,121.0187,121.2139,76926.0
2015-11-02 14:00:00,161.53,162.07,161.41,161.87,126209.0,121.2439,121.6492,121.1539,121.4991,126209.0
2015-11-02 14:30:00,161.9,162.38,161.9,162.27,109699.0,121.5216,121.8819,121.5216,121.7994,109699.0
2015-11-02 15:00:00,162.31,162.53,162.04,162.44,131455.0,121.8294,121.9945,121.6267,121.927,131455.0
2015-11-02 15:30:00,162.47,162.59,162.0,162.31,350394.0,121.9495,122.0396,121.5967,121.8294,350394.0
2015-11-03 09:30:00,160.97,162.09,160.5,161.37,222356.0,120.8236,121.6643,120.4708,121.1238,222356.0
2015-11-03 10:00:00,161.42,162.26,161.34,161.54,144764.0,121.1614,121.7919,121.1013,121.2514,144764.0
2015-11-03 10:30:00,161.58,162.21,161.14,161.4,114253.0,121.2815,121.7543,120.9512,121.1463,114253.0
2015-11-03 11:00:00,161.41,162.0,161.24,161.99,88946.0,121.1539,121.5967,121.0262,121.5892,88946.0
2015-11-03 11:30:00,161.91,162.66,161.91,162.34,118759.0,121.5291,122.0921,121.5291,121.8519,118759.0
2015-11-03 12:00:00,162.31,162.98,162.24,162.45,91844.0,121.8294,122.3323,121.7768,121.9345,91844.0
2015-11-03 12:30:00,162.5,162.51,161.88,162.22,87563.0,121.972,121.9795,121.5066,121.7618,87563.0
2015-11-03 13:00:00,162.21,162.45,161.97,162.21,124081.0,121.7543,121.9345,121.5742,121.7543,124081.0
2015-11-03 13:30:00,162.15,162.65,162.0,162.29,100283.0,121.7093,122.0846,121.5967,121.8144,100283.0
2015-11-03 14:00:00,162.27,162.86,162.03,162.8,88752.0,121.7994,122.2422,121.6192,122.1972,88752.0
2015-11-03 14:30:00,162.78,163.15,162.74,162.89,145799.0,122.1822,122.4599,122.1521,122.2647,145799.0
2015-11-03 15:00:00,162.91,162.91,162.26,162.34,118086.0,122.2797,122.2797,121.7919,121.8519,118086.0
2015-11-03 15:30:00,162.37,162.66,162.13,162.47,306711.0,121.8744,122.0921,121.6943,121.9495,306711.0
2015-11-04 09:30:00,162.85,163.99,161.37,161.67,259285.0,122.2347,123.0904,121.1238,121.349,259285.0
2015-11-04 10:00:00,161.72,163.34,161.19,163.25,188716.0,121.3865,122.6025,120.9887,122.5349,188716.0
2015-11-04 10:30:00,163.36,163.36,162.0,162.01,152053.0,122.6175,122.6175,121.5967,121.6042,152053.0
2015-11-04 11:00:00,162.06,162.06,161.0,161.25,151974.0,121.6417,121.6417,120.8461,121.0338,151974.0
2015-11-04 11:30:00,161.38,162.31,161.25,161.95,94446.0,121.1313,121.8294,121.0338,121.5592,94446.0
2015-11-04 12:00:00,161.99,162.27,161.71,161.8,126660.0,121.5892,121.7994,121.379,121.4466,126660.0
2015-11-04 12:30:00,161.78,161.89,161.34,161.81,138841.0,121.4316,121.5141,121.1013,121.4541,138841.0
2015-11-04 13:00:00,161.86,161.99,160.77,161.28,254640.0,121.4916,121.5892,120.6735,121.0563,254640.0
2015-11-04 13:30:00,161.29,161.55,161.17,161.52,80848.0,121.0638,121.2589,120.9737,121.2364,80848.0
2015-11-04 14:00:00,161.52,162.36,161.47,162.28,183605.0,121.2364,121.8669,121.1989,121.8069,183605.0
2015-11-04 14:30:00,162.28,162.67,161.73,162.17,190234.0,121.8069,122.0996,121.394,121.7243,190234.0
2015-11-04 15:00:00,162.21,162.21,161.26,161.58,211025.0,121.7543,121.7543,121.0413,121.2815,211025.0
2015-11-04 15:30:00,161.6,161.94,161.34,161.94,232023.0,121.2965,121.5517,121.1013,121.5517,232023.0
2015-11-05 09:30:00,162.2,162.48,160.17,161.08,189902.0,121.7468,121.957,120.2231,120.9062,189902.0
2015-11-05 10:00:00,161.0,161.36,158.82,159.09,277659.0,120.8461,121.1163,119.2098,119.4125,277659.0
2015-11-05 10:30:00,159.11,159.65,158.86,159.45,119296.0,119.4275,119.8328,119.2398,119.6827,119296.0
2015-11-05 11:00:00,159.51,160.36,159.43,159.99,96199.0,119.7277,120.3657,119.6677,120.088,96199.0
2015-11-05 11:30:00,160.07,160.55,159.63,160.37,59370.0,120.1481,120.5083,119.8178,120.3732,59370.0
2015-11-05 12:00:00,160.42,160.74,159.85,160.43,100512.0,120.4108,120.651,119.9829,120.4183,100512.0
2015-11-05 12:30:00,160.43,160.94,159.96,160.84,73535.0,120.4183,120.8011,120.0655,120.726,73535.0
2015-11-05 13:00:00,160.96,160.96,160.45,160.71,68167.0,120.8161,120.8161,120.4333,120.6284,68167.0
2015-11-05 13:30:00,160.72,160.83,160.26,160.67,81748.0,120.6359,120.7185,120.2907,120.5984,81748.0
2015-11-05 14:00:00,160.7,161.09,160.42,161.0,94973.0,120.6209,120.9137,120.4108,120.8461,94973.0
2015-11-05 14:30:00,160.96,161.25,160.63,161.17,98107.0,120.8161,121.0338,120.5684,120.9737,98107.0
2015-11-05 15:00:00,161.18,161.39,160.82,161.29,131870.0,120.9812,121.1388,120.711,121.0638,131870.0
2015-11-05 15:30:00,161.28,161.53,161.11,161.21,212224.0,121.0563,121.2439,120.9287,121.0037,212224.0
2015-11-06 09:30:00,160.7,160.87,158.02,158.12,323683.0,120.6209,120.7485,118.6093,118.6844,323683.0
2015-11-06 10:00:00,158.12,158.14,156.84,157.42,291596.0,118.6844,118.6994,117.7236,118.159,291596.0
2015-11-06 10:30:00,157.51,158.56,157.12,158.21,216196.0,118.2265,119.0146,117.9338,118.7519,216196.0
2015-11-06 11:00:00,158.17,159.1,157.83,158.9,133946.0,118.7219,119.42,118.4667,119.2699,133946.0
2015-11-06 11:30:00,158.84,159.92,158.75,159.65,141119.0,119.2248,120.0355,119.1573,119.8328,141119.0
2015-11-06 12:00:00,159.62,159.76,158.52,158.82,125118.0,119.8103,119.9154,118.9846,119.2098,125118.0
2015-11-06 12:30:00,158.76,159.48,158.56,159.18,131901.0,119.1648,119.7052,119.0146,119.48,131901.0
2015-11-06 13:00:00,159.13,159.7,159.05,159.08,115175.0,119.4425,119.8703,119.3824,119.405,115175.0
2015-11-06 13:30:00,159.08,159.95,158.39,159.66,230745.0,119.405,120.058,118.887,119.8403,230745.0
2015-11-06 14:00:00,159.7,160.19,159.51,159.6,172609.0,119.8703,120.2381,119.7277,119.7953,172609.0
2015-11-06 14:30:00,159.59,159.71,159.01,159.6,127659.0,119.7878,119.8778,119.3524,119.7953,127659.0
2015-11-06 15:00:00,159.67,160.0,159.61,159.91,178263.0,119.8478,120.0955,119.8028,120.028,178263.0
2015-11-06 15:30:00,159.95,160.5,159.85,160.46,472812.0,120.058,120.4708,119.9829,120.4408,472812.0
2015-11-09 09:30:00,159.75,160.61,158.52,159.6,307546.0,119.9079,120.5534,118.9846,119.7953,307546.0
2015-11-09 10:00:00,159.59,159.83,158.32,159.44,143942.0,119.7878,119.9679,118.8345,119.6752,143942.0
2015-11-09 10:30:00,159.31,160.1,158.83,159.85,153800.0,119.5776,120.1706,119.2173,119.9829,153800.0
2015-11-09 11:00:00,159.84,159.89,158.76,158.84,98681.0,119.9754,120.0129,119.1648,119.2248,98681.0
2015-11-09 11:30:00,158.81,159.14,158.45,158.67,94815.0,119.2023,119.45,118.9321,119.0972,94815.0
2015-11-09 12:00:00,158.61,159.89,158.55,159.5,92078.0,119.0522,120.0129,119.0071,119.7202,92078.0
2015-11-09 12:30:00,159.51,159.52,158.91,159.05,88627.0,119.7277,119.7352,119.2774,119.3824,88627.0
2015-11-09 13:00:00,159.1,159.19,158.59,158.78,98198.0,119.42,119.4875,119.0372,119.1798,98198.0
2015-11-09 13:30:00,158.75,159.09,158.48,158.62,119828.0,119.1573,119.4125,118.9546,119.0597,119828.0
2015-11-09 14:00:00,158.7,159.27,158.6,158.9,138963.0,119.1197,119.5476,119.0447,119.2699,138963.0
2015-11-09 14:30:00,158.91,159.71,158.85,159.64,147588.0,119.2774,119.8778,119.2323,119.8253,147588.0
2015-11-09 15:00:00,159.65,159.72,159.31,159.51,123568.0,119.8328,119.8853,119.5776,119.7277,123568.0
2015-11-09 15:30:00,159.51,160.27,159.45,159.63,375679.0,119.7277,120.2982,119.6827,119.8178,375679.0
2015-11-10 09:30:00,160.2,161.17,159.14,160.23,239174.0,120.2456,120.9737,119.45,120.2681,239174.0
2015-11-10 10:00:00,160.24,160.75,159.31,159.58,240939.0,120.2757,120.6585,119.5776,119.7803,240939.0
2015-11-10 10:30:00,159.57,160.35,159.53,159.95,111240.0,119.7728,120.3582,119.7427,120.058,111240.0
2015-11-10 11:00:00,159.99,160.25,159.35,159.46,132383.0,120.088,120.2832,119.6076,119.6902,132383.0
2015-11-10 11:30:00,159.51,159.6,159.14,159.23,118415.0,119.7277,119.7953,119.45,119.5175,118415.0
2015-11-10 12:00:00,159.28,159.3,158.75,159.21,96413.0,119.5551,119.5701,119.1573,119.5025,96413.0
2015-11-10 12:30:00,159.26,159.36,158.4,158.73,89250.0,119.5401,119.6151,118.8946,119.1423,89250.0
2015-11-10 13:00:00,158.7,158.93,158.34,158.44,126982.0,119.1197,119.2924,118.8495,118.9246,126982.0
2015-11-10 13:30:00,158.45,159.41,158.42,158.99,114791.0,118.9321,119.6527,118.9096,119.3374,114791.0
2015-11-10 14:00:00,158.98,159.07,158.34,158.48,137646.0,119.3299,119.3975,118.8495,118.9546,137646.0
2015-11-10 14:30:00,158.46,159.36,158.37,158.99,107100.0,118.9396,119.6151,118.872,119.3374,107100.0
2015-11-10 15:00:00,158.96,159.1,158.5,158.76,138654.0,119.3149,119.42,118.9696,119.1648,138654.0
2015-11-10 15:30:00,158.74,158.81,158.05,158.38,499761.0,119.1498,119.2023,118.6318,118.8795,499761.0
2015-11-11 09:30:00,159.26,159.29,158.37,158.94,166981.0,119.5401,119.5626,118.872,119.2999,166981.0
2015-11-11 10:00:00,158.84,159.42,158.73,159.19,204168.0,119.2248,119.6602,119.1423,119.4875,204168.0
2015-11-11 10:30:00,159.18,159.18,158.0,158.49,110272.0,119.48,119.48,118.5943,118.9621,110272.0
2015-11-11 11:00:00,158.45,158.57,157.75,158.11,90258.0,118.9321,119.0222,118.4067,118.6769,90258.0
2015-11-11 11:30:00,158.13,158.17,157.77,158.11,71150.0,118.6919,118.7219,118.4217,118.6769,71150.0
2015-11-11 12:00:00,158.2,159.38,158.01,158.96,81870.0,118.7444,119.6301,118.6018,119.3149,81870.0
2015-11-11 12:30:00,159.0,159.57,158.99,159.45,85400.0,119.3449,119.7728,119.3374,119.6827,85400.0
2015-11-11 13:00:00,159.46,159.46,158.87,158.92,78648.0,119.6902,119.6902,119.2473,119.2849,78648.0
2015-11-11 13:30:00,158.95,159.01,158.35,158.36,75272.0,119.3074,119.3524,118.857,118.8645,75272.0
2015-11-11 14:00:00,158.41,158.52,158.08,158.3,79021.0,118.9021,118.9846,118.6544,118.8195,79021.0
2015-11-11 14:30:00,158.3,158.33,157.25,157.28,90051.0,118.8195,118.842,118.0314,118.0539,90051.0
2015-11-11 15:00:00,157.28,157.49,157.11,157.37,100957.0,118.0539,118.2115,117.9263,118.1214,100957.0
2015-11-11 15:30:00,157.34,157.56,156.76,156.85,260666.0,118.0989,118.2641,117.6636,117.7311,260666.0
2015-11-12 09:30:00,155.94,157.7,155.55,157.31,398831.0,117.6605,118.9885,117.3663,118.6942,398831.0
2015-11-12 10:00:00,157.32,157.41,156.25,156.81,229967.0,118.7018,118.7697,117.8944,118.317,229967.0
2015-11-12 10:30:00,156.64,157.27,156.55,156.82,339099.0,118.1887,118.6641,118.1208,118.3245,339099.0
2015-11-12 11:00:00,156.78,157.02,156.46,156.75,276125.0,118.2943,118.4754,118.0529,118.2717,276125.0
2015-11-12 11:30:00,156.73,156.73,155.92,156.02,168113.0,118.2566,118.2566,117.6454,117.7209,168113.0
2015-11-12 12:00:00,156.02,156.37,155.27,155.5,118376.0,117.7209,117.985,117.155,117.3285,118376.0
2015-11-12 12:30:00,155.53,155.9,155.27,155.55,89180.0,117.3512,117.6304,117.155,117.3663,89180.0
2015-11-12 13:00:00,155.55,155.84,155.16,155.3,120238.0,117.3663,117.5851,117.072,117.1776,120238.0
2015-11-12 13:30:00,155.32,155.35,153.87,154.06,326510.0,117.1927,117.2154,116.0987,116.242,326510.0
2015-11-12 14:00:00,154.09,154.09,153.02,153.22,352852.0,116.2647,116.2647,115.4573,115.6082,352852.0
2015-11-12 14:30:00,153.21,153.28,151.78,152.03,385500.0,115.6007,115.6535,114.5217,114.7103,385500.0
2015-11-12 15:00:00,151.96,152.19,151.56,152.18,369096.0,114.6575,114.8311,114.3557,114.8235,369096.0
2015-11-12 15:30:00,152.21,152.27,150.82,150.97,704124.0,114.8462,114.8914,113.7974,113.9106,704124.0
2015-11-13 09:30:00,150.68,152.34,148.0,152.03,707125.0,113.6917,114.9442,111.6696,114.7103,707125.0
2015-11-13 10:00:00,152.0,152.94,151.65,152.57,315881.0,114.6877,115.397,114.4236,115.1178,315881.0
2015-11-13 10:30:00,152.63,153.52,151.8,153.5,233371.0,115.1631,115.8346,114.5368,115.8195,233371.0
2015-11-13 11:00:00,153.48,153.48,151.97,152.81,132339.0,115.8044,115.8044,114.6651,115.2989,132339.0
2015-11-13 11:30:00,152.78,152.84,151.89,152.39,130435.0,115.2762,115.3215,114.6047,114.982,130435.0
2015-11-13 12:00:00,152.41,152.96,152.26,152.64,116950.0,114.9971,115.4121,114.8839,115.1706,116950.0
2015-11-13 12:30:00,152.74,153.01,152.6,152.7,88128.0,115.2461,115.4498,115.1404,115.2159,88128.0
2015-11-13 13:00:00,152.75,152.94,152.17,152.5,87454.0,115.2536,115.397,114.816,115.065,87454.0
2015-11-13 13:30:00,152.47,153.19,152.19,152.72,140810.0,115.0423,115.5856,114.8311,115.231,140810.0
2015-11-13 14:00:00,152.7,152.95,152.24,152.34,105950.0,115.2159,115.4045,114.8688,114.9442,105950.0
2015-11-13 14:30:00,152.36,152.65,151.75,151.94,154089.0,114.9593,115.1782,114.4991,114.6424,154089.0
2015-11-13 15:00:00,151.91,152.25,151.51,151.79,139030.0,114.6198,114.8763,114.318,114.5293,139030.0
2015-11-13 15:30:00,151.79,152.31,151.35,151.55,358948.0,114.5293,114.9216,114.1973,114.3482,358948.0
2015-11-16 09:30:00,152.02,152.9,151.1,151.96,272775.0,114.7028,115.3668,114.0086,114.6575,272775.0
2015-11-16 10:00:00,151.92,153.75,151.85,152.65,166843.0,114.6273,116.0081,114.5745,115.1782,166843.0
2015-11-16 10:30:00,152.68,152.68,151.62,151.78,141985.0,115.2008,115.2008,114.401,114.5217,141985.0
2015-11-16 11:00:00,151.8,152.1,151.13,151.21,102779.0,114.5368,114.7632,114.0313,114.0916,102779.0
2015-11-16 11:30:00,151.29,152.3,151.28,152.25,74539.0,114.152,114.9141,114.1445,114.8763,74539.0
2015-11-16 12:00:00,152.28,152.37,151.98,152.17,54771.0,114.899,114.9669,114.6726,114.816,54771.0
2015-11-16 12:30:00,152.22,152.86,152.0,152.8,76288.0,114.8537,115.3366,114.6877,115.2913,76288.0
2015-11-16 13:00:00,152.79,153.3,152.5,152.68,102234.0,115.2838,115.6686,115.065,115.2008,102234.0
2015-11-16 13:30:00,152.72,153.3,152.61,153.26,79072.0,115.231,115.6686,115.148,115.6384,79072.0
2015-11-16 14:00:00,153.25,153.42,153.05,153.23,140496.0,115.6309,115.7591,115.48,115.6158,140496.0
2015-11-16 14:30:00,153.2,154.36,153.19,154.35,141845.0,115.5931,116.4684,115.5856,116.4608,141845.0
2015-11-16 15:00:00,154.33,154.78,154.09,154.43,144798.0,116.4458,116.7853,116.2647,116.5212,144798.0
2015-11-16 15:30:00,154.41,154.53,153.91,154.51,245863.0,116.5061,116.5967,116.1289,116.5816,245863.0
2015-11-17 09:30:00,154.91,155.64,153.69,154.85,218998.0,116.8834,117.4342,115.9629,116.8381,218998.0
2015-11-17 10:00:00,154.84,156.47,154.58,156.17,224225.0,116.8306,118.0604,116.6344,117.8341,224225.0
2015-11-17 10:30:00,156.16,157.47,156.05,157.43,175374.0,117.8265,118.815,117.7435,118.7848,175374.0
2015-11-17 11:00:00,157.4,157.82,157.09,157.38,187187.0,118.7621,119.079,118.5282,118.7471,187187.0
2015-11-17 11:30:00,157.39,157.8,157.34,157.44,115776.0,118.7546,119.064,118.7169,118.7923,115776.0
2015-11-17 12:00:00,157.46,157.95,157.31,157.6,203079.0,118.8074,119.1771,118.6942,118.913,203079.0
2015-11-17 12:30:00,157.56,157.75,157.4,157.72,122102.0,118.8829,119.0262,118.7621,119.0036,122102.0
2015-11-17 13:00:00,157.75,158.51,157.58,157.62,171646.0,119.0262,119.5997,118.898,118.9281,171646.0
2015-11-17 13:30:00,157.58,158.83,157.42,158.78,190860.0,118.898,119.8411,118.7772,119.8034,190860.0
2015-11-17 14:00:00,158.75,159.13,158.01,158.06,188930.0,119.7808,120.0675,119.2224,119.2601,188930.0
2015-11-17 14:30:00,158.09,158.11,157.61,158.02,168640.0,119.2828,119.2979,118.9206,119.2299,168640.0
2015-11-17 15:00:00,158.03,158.03,157.44,158.01,198390.0,119.2375,119.2375,118.7923,119.2224,198390.0
2015-11-17 15:30:00,157.98,158.17,157.42,157.61,458359.0,119.1998,119.3431,118.7772,118.9206,458359.0
2015-11-18 09:30:00,158.11,158.25,156.35,157.31,204612.0,119.2979,119.4035,117.9699,118.6942,204612.0
2015-11-18 10:00:00,157.3,158.01,157.1,157.66,173290.0,118.6867,119.2224,118.5358,118.9583,173290.0
2015-11-18 10:30:00,157.6,158.25,157.52,157.89,150755.0,118.913,119.4035,118.8527,119.1319,150755.0
2015-11-18 11:00:00,157.9,158.44,157.54,158.41,111729.0,119.1394,119.5468,118.8678,119.5242,111729.0
2015-11-18 11:30:00,158.47,159.34,158.46,158.85,184541.0,119.5695,120.2259,119.5619,119.8562,184541.0
2015-11-18 12:00:00,158.82,159.51,158.44,159.05,125808.0,119.8336,120.3542,119.5468,120.0071,125808.0
2015-11-18 12:30:00,159.06,159.24,158.27,158.48,86418.0,120.0147,120.1505,119.4186,119.577,86418.0
2015-11-18 13:00:00,158.47,158.74,158.32,158.59,85046.0,119.5695,119.7732,119.4563,119.66,85046.0
2015-11-18 13:30:00,158.59,158.64,158.25,158.45,84480.0,119.66,119.6978,119.4035,119.5544,84480.0
2015-11-18 14:00:00,158.41,159.65,158.25,159.38,160117.0,119.5242,120.4598,119.4035,120.2561,160117.0
2015-11-18 14:30:00,159.33,160.35,159.31,160.35,156094.0,120.2184,120.988,120.2033,120.988,156094.0
2015-11-18 15:00:00,160.32,160.48,159.83,160.44,235502.0,120.9654,121.0861,120.5956,121.0559,235502.0
2015-11-18 15:30:00,160.44,161.12,160.38,160.92,435484.0,121.0559,121.569,121.0106,121.4181,435484.0
2015-11-19 09:30:00,159.89,161.52,159.89,160.65,198491.0,120.6409,121.8708,120.6409,121.2143,198491.0
2015-11-19 10:00:00,160.67,160.72,159.26,159.34,162487.0,121.2294,121.2672,120.1656,120.2259,162487.0
2015-11-19 10:30:00,159.37,159.46,159.02,159.31,109072.0,120.2486,120.3165,119.9845,120.2033,109072.0
2015-11-19 11:00:00,159.29,159.81,159.02,159.61,109413.0,120.1882,120.5805,119.9845,120.4296,109413.0
2015-11-19 11:30:00,159.59,159.82,158.87,158.91,93354.0,120.4146,120.5881,119.8713,119.9015,93354.0
2015-11-19 12:00:00,158.91,159.43,158.83,159.33,100837.0,119.9015,120.2938,119.8411,120.2184,100837.0
2015-11-19 12:30:00,159.31,159.46,159.12,159.34,67647.0,120.2033,120.3165,120.0599,120.2259,67647.0
2015-11-19 13:00:00,159.35,159.83,159.19,159.34,89167.0,120.2335,120.5956,120.1127,120.2259,89167.0
2015-11-19 13:30:00,159.34,159.62,159.12,159.22,60243.0,120.2259,120.4372,120.0599,120.1354,60243.0
2015-11-19 14:00:00,159.2,159.37,159.01,159.18,51430.0,120.1203,120.2486,119.9769,120.1052,51430.0
2015-11-19 14:30:00,159.16,159.28,159.0,159.16,58048.0,120.0901,120.1806,119.9694,120.0901,58048.0
2015-11-19 15:00:00,159.16,159.39,159.02,159.29,112606.0,120.0901,120.2636,119.9845,120.1882,112606.0
2015-11-19 15:30:00,159.34,159.68,159.11,159.49,251051.0,120.2259,120.4825,120.0524,120.3391,251051.0
2015-11-20 09:30:00,161.02,161.31,159.73,161.2,426481.0,121.4935,121.7123,120.5202,121.6293,426481.0
2015-11-20 10:00:00,161.21,161.34,160.62,161.08,143676.0,121.6369,121.735,121.1917,121.5388,143676.0
2015-11-20 10:30:00,161.13,161.17,160.08,160.26,109838.0,121.5765,121.6067,120.7843,120.9201,109838.0
2015-11-20 11:00:00,160.22,161.09,160.05,160.91,85211.0,120.8899,121.5463,120.7616,121.4105,85211.0
2015-11-20 11:30:00,160.88,160.94,160.25,160.28,64634.0,121.3879,121.4332,120.9125,120.9352,64634.0
2015-11-20 12:00:00,160.26,160.52,160.11,160.15,48738.0,120.9201,121.1163,120.8069,120.8371,48738.0
2015-11-20 12:30:00,160.16,160.32,160.09,160.19,42022.0,120.8446,120.9654,120.7918,120.8673,42022.0
2015-11-20 13:00:00,160.15,160.4,160.08,160.22,57472.0,120.8371,121.0257,120.7843,120.8899,57472.0
2015-11-20 13:30:00,160.22,160.25,159.6,159.81,78020.0,120.8899,120.9125,120.4221,120.5805,78020.0
2015-11-20 14:00:00,159.77,160.17,159.75,159.93,77685.0,120.5504,120.8522,120.5353,120.6711,77685.0
2015-11-20 14:30:00,159.9,160.38,159.62,159.72,121661.0,120.6485,121.0106,120.4372,120.5126,121661.0
2015-11-20 15:00:00,159.7,159.91,159.55,159.73,124869.0,120.4975,120.656,120.3844,120.5202,124869.0
2015-11-20 15:30:00,159.74,160.08,159.72,159.9,311653.0,120.5277,120.7843,120.5126,120.6485,311653.0
2015-11-23 09:30:00,159.63,162.83,159.63,162.83,327896.0,120.4447,122.8592,120.4447,122.8592,327896.0
2015-11-23 10:00:00,162.81,163.13,162.09,162.32,354298.0,122.8441,123.0856,122.3009,122.4744,354298.0
2015-11-23 10:30:00,162.36,162.64,162.02,162.32,340051.0,122.5046,122.7159,122.248,122.4744,340051.0
2015-11-23 11:00:00,162.23,162.96,162.07,162.96,192377.0,122.4065,122.9573,122.2858,122.9573,192377.0
2015-11-23 11:30:00,162.97,163.08,162.67,162.94,195509.0,122.9648,123.0478,122.7385,122.9422,195509.0
2015-11-23 12:00:00,162.96,163.04,162.29,162.7,138291.0,122.9573,123.0177,122.4518,122.7611,138291.0
2015-11-23 12:30:00,162.68,162.76,162.42,162.57,127455.0,122.746,122.8064,122.5499,122.663,127455.0
2015-11-23 13:00:00,162.57,163.04,162.56,162.92,144305.0,122.663,123.0177,122.6555,122.9271,144305.0
2015-11-23 13:30:00,162.9,162.91,162.45,162.45,139615.0,122.912,122.9196,122.5725,122.5725,139615.0
2015-11-23 14:00:00,162.45,162.6,162.0,162.55,193830.0,122.5725,122.6857,122.233,122.6479,193830.0
2015-11-23 14:30:00,162.52,162.66,161.89,162.55,195052.0,122.6253,122.7309,122.15,122.6479,195052.0
2015-11-23 15:00:00,162.51,162.84,162.4,162.74,207171.0,122.6178,122.8668,122.5348,122.7913,207171.0
2015-11-23 15:30:00,162.73,162.75,162.24,162.47,524137.0,122.7838,122.7988,122.414,122.5876,524137.0
2015-11-24 09:30:00,161.08,162.22,161.0,162.1,372965.0,121.5388,122.399,121.4784,122.3084,372965.0
2015-11-24 10:00:00,162.06,162.07,161.35,161.67,338031.0,122.2782,122.2858,121.7425,121.984,338031.0
2015-11-24 10:30:00,161.7,161.8,161.45,161.71,203001.0,122.0066,122.0821,121.818,122.0141,203001.0
2015-11-24 11:00:00,161.75,161.8,161.5,161.73,207592.0,122.0443,122.0821,121.8557,122.0292,207592.0
2015-11-24 11:30:00,161.72,161.94,161.62,161.87,243373.0,122.0217,122.1877,121.9462,122.1349,243373.0
2015-11-24 12:00:00,161.86,162.16,161.78,161.85,153310.0,122.1273,122.3537,122.067,122.1198,153310.0
2015-11-24 12:30:00,161.86,162.4,161.84,162.17,124569.0,122.1273,122.5348,122.1122,122.3612,124569.0
2015-11-24 13:00:00,162.15,162.76,162.14,162.5,178012.0,122.3461,122.8064,122.3386,122.6102,178012.0
2015-11-24 13:30:00,162.51,162.54,162.33,162.46,103963.0,122.6178,122.6404,122.4819,122.58,103963.0
2015-11-24 14:00:00,162.45,162.54,161.97,162.35,160593.0,122.5725,122.6404,122.2103,122.497,160593.0
2015-11-24 14:30:00,162.36,162.9,162.3,162.88,188958.0,122.5046,122.912,122.4593,122.8969,188958.0
2015-11-24 15:00:00,162.89,163.34,162.82,163.03,239248.0,122.9045,123.244,122.8517,123.0101,239248.0
2015-11-24 15:30:00,163.01,163.17,162.56,162.78,390762.0,122.995,123.1157,122.6555,122.8215,390762.0
2015-11-25 09:30:00,163.05,164.59,162.71,164.56,257777.0,123.0252,124.1872,122.7687,124.1645,257777.0
2015-11-25 10:00:00,164.53,164.59,163.76,163.87,192746.0,124.1419,124.1872,123.5609,123.6439,192746.0
2015-11-25 10:30:00,163.87,164.36,163.86,164.03,105354.0,123.6439,124.0136,123.6364,123.7646,105354.0
2015-11-25 11:00:00,164.05,164.33,163.44,163.47,124348.0,123.7797,123.991,123.3195,123.3421,124348.0
2015-11-25 11:30:00,163.5,164.06,163.48,164.0,118196.0,123.3647,123.7873,123.3497,123.742,118196.0
2015-11-25 12:00:00,164.0,164.2,163.9,164.11,124634.0,123.742,123.8929,123.6666,123.825,124634.0
2015-11-25 12:30:00,164.1,164.16,163.48,163.8,104047.0,123.8175,123.8627,123.3497,123.5911,104047.0
2015-11-25 13:00:00,163.77,164.02,163.66,163.73,71236.0,123.5685,123.7571,123.4855,123.5383,71236.0
2015-11-25 13:30:00,163.75,164.0,163.43,163.95,76903.0,123.5534,123.742,123.3119,123.7043,76903.0
2015-11-25 14:00:00,163.95,164.06,163.88,163.95,96816.0,123.7043,123.7873,123.6515,123.7043,96816.0
2015-11-25 14:30:00,163.96,164.03,163.75,163.98,83894.0,123.7118,123.7646,123.5534,123.7269,83894.0
2015-11-25 15:00:00,163.97,164.31,163.93,164.28,100913.0,123.7194,123.9759,123.6892,123.9533,100913.0
2015-11-25 15:30:00,164.29,164.29,163.93,163.95,233672.0,123.9608,123.9608,123.6892,123.7043,233672.0
2015-11-27 09:30:00,164.76,165.0,163.69,164.02,301537.0,124.3154,124.4965,123.5081,123.7571,301537.0
2015-11-27 10:00:00,163.97,164.04,163.42,163.95,159411.0,123.7194,123.7722,123.3044,123.7043,159411.0
2015-11-27 10:30:00,163.97,163.98,163.41,163.58,66027.0,123.7194,123.7269,123.2968,123.4251,66027.0
2015-11-27 11:00:00,163.65,163.78,163.4,163.58,59864.0,123.4779,123.576,123.2893,123.4251,59864.0
2015-11-27 11:30:00,163.62,164.02,163.57,163.6,51615.0,123.4553,123.7571,123.4176,123.4402,51615.0
2015-11-27 12:00:00,163.6,163.69,163.37,163.53,57526.0,123.4402,123.5081,123.2667,123.3874,57526.0
2015-11-27 12:30:00,163.56,163.65,163.14,163.53,104008.0,123.41,123.4779,123.0931,123.3874,104008.0
2015-11-30 09:30:00,163.66,164.0,161.54,162.17,189556.0,123.4855,123.742,121.8859,122.3612,189556.0
2015-11-30 10:00:00,162.2,162.34,161.2,161.49,215751.0,122.3839,122.4895,121.6293,121.8481,215751.0
2015-11-30 10:30:00,161.49,161.95,161.14,161.65,151421.0,121.8481,122.1952,121.5841,121.9689,151421.0
2015-11-30 11:00:00,161.59,161.68,161.12,161.68,60056.0,121.9236,121.9915,121.569,121.9915,60056.0
2015-11-30 11:30:00,161.68,161.7,161.24,161.37,69285.0,121.9915,122.0066,121.6595,121.7576,69285.0
2015-11-30 12:00:00,161.32,161.41,160.83,160.86,78150.0,121.7199,121.7878,121.3502,121.3728,78150.0
2015-11-30 12:30:00,160.86,160.99,160.49,160.8,66844.0,121.3728,121.4709,121.0936,121.3275,66844.0
2015-11-30 13:00:00,160.68,161.12,160.36,161.12,103340.0,121.237,121.569,120.9955,121.569,103340.0
2015-11-30 13:30:00,161.11,161.81,160.76,161.58,63661.0,121.5614,122.0896,121.2973,121.9161,63661.0
2015-11-30 14:00:00,161.61,162.03,161.57,162.03,80029.0,121.9387,122.2556,121.9085,122.2556,80029.0
2015-11-30 14:30:00,162.0,162.21,161.67,161.68,87841.0,122.233,122.3914,121.984,121.9915,87841.0
2015-11-30 15:00:00,161.68,161.77,161.34,161.52,119600.0,121.9915,122.0594,121.735,121.8708,119600.0
2015-11-30 15:30:00,161.51,161.91,161.01,161.25,504849.0,121.8632,122.165,121.486,121.6671,504849.0
2015-12-01 09:30:00,162.71,163.43,161.49,163.13,281530.0,122.7687,123.3119,121.8481,123.0856,281530.0
2015-12-01 10:00:00,163.16,163.24,160.65,160.68,139860.0,123.1082,123.1686,121.2143,121.237,139860.0
2015-12-01 10:30:00,160.61,161.89,160.52,161.72,81345.0,121.1842,122.15,121.1163,122.0217,81345.0
2015-12-01 11:00:00,161.74,161.91,161.03,161.36,83845.0,122.0368,122.165,121.5011,121.7501,83845.0
2015-12-01 11:30:00,161.37,162.13,161.04,161.78,118169.0,121.7576,122.331,121.5086,122.067,118169.0
2015-12-01 12:00:00,161.78,162.0,161.49,161.86,79232.0,122.067,122.233,121.8481,122.1273,79232.0
2015-12-01 12:30:00,161.91,161.96,161.62,161.72,94624.0,122.165,122.2028,121.9462,122.0217,94624.0
2015-12-01 13:00:00,161.74,161.93,161.01,161.02,95814.0,122.0368,122.1801,121.486,121.4935,95814.0
2015-12-01 13:30:00,161.05,161.06,160.53,160.9,96160.0,121.5162,121.5237,121.1238,121.403,96160.0
2015-12-01 14:00:00,160.84,161.31,160.77,161.23,101579.0,121.3577,121.7123,121.3049,121.652,101579.0
2015-12-01 14:30:00,161.25,161.36,160.75,160.78,102032.0,121.6671,121.7501,121.2898,121.3124,102032.0
2015-12-01 15:00:00,160.76,161.12,160.72,160.98,160749.0,121.2973,121.569,121.2672,121.4633,160749.0
2015-12-01 15:30:00,160.99,161.98,160.96,161.97,358298.0,121.4709,122.2179,121.4482,122.2103,358298.0
2015-12-02 09:30:00,161.62,162.22,160.87,162.11,194100.0,121.9462,122.399,121.3803,122.316,194100.0
2015-12-02 10:00:00,162.03,162.39,161.06,162.13,134283.0,122.2556,122.5272,121.5237,122.331,134283.0
2015-12-02 10:30:00,162.19,162.38,161.56,161.69,147605.0,122.3763,122.5197,121.901,121.9991,147605.0
2015-12-02 11:00:00,161.67,161.71,161.22,161.38,119489.0,121.984,122.0141,121.6444,121.7651,119489.0
2015-12-02 11:30:00,161.31,161.57,161.12,161.57,108696.0,121.7123,121.9085,121.569,121.9085,108696.0
2015-12-02 12:00:00,161.57,161.82,161.47,161.82,74668.0,121.9085,122.0971,121.8331,122.0971,74668.0
2015-12-02 12:30:00,161.85,162.28,161.61,162.16,72326.0,122.1198,122.4442,121.9387,122.3537,72326.0
2015-12-02 13:00:00,162.11,162.29,161.93,162.08,66324.0,122.316,122.4518,122.1801,122.2933,66324.0
2015-12-02 13:30:00,162.09,162.14,161.53,161.66,76770.0,122.3009,122.3386,121.8783,121.9764,76770.0
2015-12-02 14:00:00,161.7,161.7,160.75,160.84,102912.0,122.0066,122.0066,121.2898,121.3577,102912.0
2015-12-02 14:30:00,160.79,160.86,160.37,160.43,138049.0,121.32,121.3728,121.0031,121.0484,138049.0
2015-12-02 15:00:00,160.45,161.27,160.31,160.99,107154.0,121.0634,121.6822,120.9578,121.4709,107154.0
2015-12-02 15:30:00,160.98,161.1,160.1,160.55,309191.0,121.4633,121.5539,120.7994,121.1389,309191.0
2015-12-03 09:30:00,160.27,160.52,158.02,158.28,357765.0,120.9276,121.1163,119.2299,119.4261,357765.0
2015-12-03 10:00:00,158.25,159.07,158.02,158.11,171379.0,119.4035,120.0222,119.2299,119.2979,171379.0
2015-12-03 10:30:00,158.11,158.18,157.42,157.58,249967.0,119.2979,119.3507,118.7772,118.898,249967.0
2015-12-03 11:00:00,157.63,158.7,157.63,158.47,154179.0,118.9357,119.743,118.9357,119.5695,154179.0
2015-12-03 11:30:00,158.41,158.45,157.51,157.94,137069.0,119.5242,119.5544,118.8451,119.1696,137069.0
2015-12-03 12:00:00,157.94,158.1,156.31,156.48,199945.0,119.1696,119.2903,117.9397,118.068,199945.0
2015-12-03 12:30:00,156.5,156.76,155.91,155.99,182265.0,118.0831,118.2792,117.6379,117.6983,182265.0
2015-12-03 13:00:00,155.93,156.01,155.41,155.73,240374.0,117.653,117.7134,117.2606,117.5021,240374.0
2015-12-03 13:30:00,155.73,155.78,154.62,154.77,187469.0,117.5021,117.5398,116.6646,116.7777,187469.0
2015-12-03 14:00:00,154.8,154.97,154.0,154.22,235806.0,116.8004,116.9286,116.1968,116.3628,235806.0
2015-12-03 14:30:00,154.24,155.0,153.71,155.0,258253.0,116.3778,116.9513,115.9779,116.9513,258253.0
2015-12-03 15:00:00,154.96,155.35,154.15,154.32,285252.0,116.9211,117.2154,116.3099,116.4382,285252.0
2015-12-03 15:30:00,154.33,155.05,154.27,154.65,536442.0,116.4458,116.989,116.4005,116.6872,536442.0
2015-12-04 09:30:00,155.15,158.44,154.95,157.65,420367.0,117.0645,119.5468,116.9136,118.9508,420367.0
2015-12-04 10:00:00,157.7,158.49,157.09,158.17,224149.0,118.9885,119.5846,118.5282,119.3431,224149.0
2015-12-04 10:30:00,158.18,158.93,157.91,158.86,265653.0,119.3507,119.9166,119.147,119.8637,265653.0
2015-12-04 11:00:00,158.82,159.6,158.74,159.3,177023.0,119.8336,120.4221,119.7732,120.1957,177023.0
2015-12-04 11:30:00,159.32,159.34,158.75,159.04,155493.0,120.2108,120.2259,119.7808,119.9996,155493.0
2015-12-04 12:00:00,159.08,159.41,158.87,159.24,145212.0,120.0297,120.2787,119.8713,120.1505,145212.0
2015-12-04 12:30:00,159.27,160.86,159.1,160.82,270785.0,120.1731,121.3728,120.0448,121.3426,270785.0
2015-12-04 13:00:00,160.85,161.23,160.7,161.01,175495.0,121.3653,121.652,121.2521,121.486,175495.0
2015-12-04 13:30:00,161.03,161.35,160.71,161.09,147257.0,121.5011,121.7425,121.2596,121.5463,147257.0
2015-12-04 14:00:00,161.12,161.22,160.56,161.03,119666.0,121.569,121.6444,121.1464,121.5011,119666.0
2015-12-04 14:30:00,161.04,161.6,160.86,161.5,144600.0,121.5086,121.9311,121.3728,121.8557,144600.0
2015-12-04 15:00:00,161.49,161.96,161.27,161.75,192029.0,121.8481,122.2028,121.6822,122.0443,192029.0
2015-12-04 15:30:00,161.75,161.76,161.2,161.39,476054.0,122.0443,122.0519,121.6293,121.7727,476054.0
2015-12-07 09:30:00,162.91,162.97,159.2,159.96,295355.0,122.9196,122.9648,120.1203,120.6937,295355.0
2015-12-07 10:00:00,159.96,160.24,159.13,159.18,338897.0,120.6937,120.905,120.0675,120.1052,338897.0
2015-12-07 10:30:00,159.12,159.24,158.37,158.67,190616.0,120.0599,120.1505,119.494,119.7204,190616.0
2015-12-07 11:00:00,158.73,158.83,157.87,157.93,143922.0,119.7657,119.8411,119.1168,119.162,143922.0
2015-12-07 11:30:00,158.01,158.88,157.92,158.72,76160.0,119.2224,119.8788,119.1545,119.7581,76160.0
2015-12-07 12:00:00,158.68,158.75,158.19,158.59,127375.0,119.7279,119.7808,119.3582,119.66,127375.0
2015-12-07 12:30:00,158.59,158.6,157.62,157.63,136384.0,119.66,119.6676,118.9281,118.9357,136384.0
2015-12-07 13:00:00,157.62,158.21,157.54,157.93,111118.0,118.9281,119.3733,118.8678,119.162,111118.0
2015-12-07 13:30:00,157.94,158.19,157.75,158.19,202660.0,119.1696,119.3582,119.0262,119.3582,202660.0
2015-12-07 14:00:00,158.16,158.44,158.01,158.29,113956.0,119.3356,119.5468,119.2224,119.4337,113956.0
2015-12-07 14:30:00,158.29,158.45,157.7,157.76,240265.0,119.4337,119.5544,118.9885,119.0338,240265.0
2015-12-07 15:00:00,157.73,157.95,157.54,157.87,185691.0,119.0111,119.1771,118.8678,119.1168,185691.0
2015-12-07 15:30:00,157.85,158.72,157.81,158.26,338935.0,119.1017,119.7581,119.0715,119.411,338935.0
2015-12-08 09:30:00,156.61,158.91,156.04,158.29,240007.0,118.1661,119.9015,117.736,119.4337,240007.0
2015-12-08 10:00:00,158.33,159.44,157.74,157.96,254787.0,119.4639,120.3014,119.0187,119.1847,254787.0
2015-12-08 10:30:00,157.94,159.88,157.81,159.61,142985.0,119.1696,120.6334,119.0715,120.4296,142985.0
2015-12-08 11:00:00,159.65,160.67,159.53,159.53,199644.0,120.4598,121.2294,120.3693,120.3693,199644.0
2015-12-08 11:30:00,159.48,159.6,159.16,159.42,77258.0,120.3316,120.4221,120.0901,120.2863,77258.0
2015-12-08 12:00:00,159.45,159.45,158.76,159.08,98690.0,120.3089,120.3089,119.7883,120.0297,98690.0
2015-12-08 12:30:00,159.02,159.37,158.83,159.3,63525.0,119.9845,120.2486,119.8411,120.1957,63525.0
2015-12-08 13:00:00,159.34,159.48,158.76,158.95,74821.0,120.2259,120.3316,119.7883,119.9317,74821.0
2015-12-08 13:30:00,158.94,159.47,158.94,159.32,75741.0,119.9241,120.324,119.9241,120.2108,75741.0
2015-12-08 14:00:00,159.35,160.12,159.24,159.87,109035.0,120.2335,120.8144,120.1505,120.6258,109035.0
2015-12-08 14:30:00,159.82,160.17,159.72,159.81,73106.0,120.5881,120.8522,120.5126,120.5805,73106.0
2015-12-08 15:00:00,159.81,159.82,159.0,159.09,100396.0,120.5805,120.5881,119.9694,120.0373,100396.0
2015-12-08 15:30:00,159.06,159.7,158.94,159.35,225330.0,120.0147,120.4975,119.9241,120.2335,225330.0
2015-12-09 09:30:00,158.35,159.49,157.79,158.25,323934.0,119.4789,120.3391,119.0564,119.4035,323934.0
2015-12-09 10:00:00,158.16,159.42,158.13,159.02,134851.0,119.3356,120.2863,119.3129,119.9845,134851.0
2015-12-09 10:30:00,159.1,159.81,159.0,159.21,93544.0,120.0448,120.5805,119.9694,120.1278,93544.0
2015-12-09 11:00:00,159.24,159.63,158.49,158.71,130894.0,120.1505,120.4447,119.5846,119.7506,130894.0
2015-12-09 11:30:00,158.73,158.77,157.94,158.09,140402.0,119.7657,119.7958,119.1696,119.2828,140402.0
2015-12-09 12:00:00,158.15,158.56,156.95,156.97,167513.0,119.328,119.6374,118.4226,118.4377,167513.0
2015-12-09 12:30:00,156.94,157.02,156.12,156.32,223623.0,118.4151,118.4754,117.7964,117.9473,223623.0
2015-12-09 13:00:00,156.28,157.34,156.25,156.97,181952.0,117.9171,118.7169,117.8944,118.4377,181952.0
2015-12-09 13:30:00,156.98,157.1,156.41,156.62,111195.0,118.4452,118.5358,118.0152,118.1736,111195.0
2015-12-09 14:00:00,156.68,157.02,156.16,156.49,123472.0,118.2189,118.4754,117.8265,118.0755,123472.0
2015-12-09 14:30:00,156.44,157.2,156.39,156.82,138378.0,118.0378,118.6112,118.0001,118.3245,138378.0
2015-12-09 15:00:00,156.81,157.92,156.79,157.75,149409.0,118.317,119.1545,118.3019,119.0262,149409.0
2015-12-09 15:30:00,157.75,158.22,157.48,157.89,347749.0,119.0262,119.3809,118.8225,119.1319,347749.0
2015-12-10 09:30:00,158.97,159.4,157.0,157.88,333622.0,119.9467,120.2712,118.4603,119.1243,333622.0
2015-12-10 10:00:00,157.94,158.89,157.94,158.78,193938.0,119.1696,119.8864,119.1696,119.8034,193938.0
2015-12-10 10:30:00,158.86,160.35,158.65,159.54,199855.0,119.8637,120.988,119.7053,120.3768,199855.0
2015-12-10 11:00:00,159.51,160.14,159.14,159.47,119539.0,120.3542,120.8295,120.075,120.324,119539.0
2015-12-10 11:30:00,159.53,159.57,159.08,159.27,57241.0,120.3693,120.3995,120.0297,120.1731,57241.0
2015-12-10 12:00:00,159.28,159.6,159.19,159.37,69054.0,120.1806,120.4221,120.1127,120.2486,69054.0
2015-12-10 12:30:00,159.42,160.09,159.18,160.05,57255.0,120.2863,120.7918,120.1052,120.7616,57255.0
2015-12-10 13:00:00,160.06,160.41,159.93,160.28,83126.0,120.7692,121.0333,120.6711,120.9352,83126.0
2015-12-10 13:30:00,160.3,160.3,159.84,159.85,81875.0,120.9503,120.9503,120.6032,120.6107,81875.0
2015-12-10 14:00:00,159.92,160.52,159.73,160.48,97441.0,120.6635,121.1163,120.5202,121.0861,97441.0
2015-12-10 14:30:00,160.47,160.85,160.27,160.38,120266.0,121.0785,121.3653,120.9276,121.0106,120266.0
2015-12-10 15:00:00,160.38,160.41,159.24,159.61,159513.0,121.0106,121.0333,120.1505,120.4296,159513.0
2015-12-10 15:30:00,159.62,159.9,158.98,159.71,363947.0,120.4372,120.6485,119.9543,120.5051,363947.0
2015-12-11 09:30:00,157.23,158.78,157.16,157.6,388846.0,118.6339,119.8034,118.5811,118.913,388846.0
2015-12-11 10:00:00,157.69,158.72,157.24,158.38,131550.0,118.981,119.7581,118.6414,119.5016,131550.0
2015-12-11 10:30:00,158.38,158.59,157.07,157.27,114335.0,119.5016,119.66,118.5131,118.6641,114335.0
2015-12-11 11:00:00,157.25,158.09,157.2,157.74,124605.0,118.649,119.2828,118.6112,119.0187,124605.0
2015-12-11 11:30:00,157.67,158.12,157.35,157.63,85606.0,118.9659,119.3054,118.7244,118.9357,85606.0
2015-12-11 12:00:00,157.69,157.7,156.04,156.16,148887.0,118.981,118.9885,117.736,117.8265,148887.0
2015-12-11 12:30:00,156.15,156.28,155.36,155.63,156565.0,117.819,117.9171,117.2229,117.4266,156565.0
2015-12-11 13:00:00,155.63,156.5,155.6,156.04,120463.0,117.4266,118.0831,117.404,117.736,120463.0
2015-12-11 13:30:00,156.03,156.94,155.9,156.84,129021.0,117.7284,118.4151,117.6304,118.3396,129021.0
2015-12-11 14:00:00,156.8,157.41,156.4,156.47,144729.0,118.3094,118.7697,118.0076,118.0604,144729.0
2015-12-11 14:30:00,156.46,156.65,155.91,155.95,111416.0,118.0529,118.1962,117.6379,117.6681,111416.0
2015-12-11 15:00:00,155.95,156.22,154.95,155.28,198519.0,117.6681,117.8718,116.9136,117.1626,198519.0
2015-12-11 15:30:00,155.27,155.45,154.79,155.14,427350.0,117.155,117.2908,116.7928,117.0569,427350.0
2015-12-14 09:30:00,155.98,157.1,155.03,156.75,233913.0,117.6907,118.5358,116.9739,118.2717,233913.0
2015-12-14 10:00:00,156.73,156.96,154.65,154.65,203605.0,118.2566,118.4302,116.6872,116.6872,203605.0
2015-12-14 10:30:00,154.65,155.84,154.61,155.41,97670.0,116.6872,117.5851,116.657,117.2606,97670.0
2015-12-14 11:00:00,155.35,155.53,154.25,154.69,155091.0,117.2154,117.3512,116.3854,116.7174,155091.0
2015-12-14 11:30:00,154.68,155.05,153.43,154.97,158933.0,116.7098,116.989,115.7667,116.9286,158933.0
2015-12-14 12:00:00,155.02,156.55,154.96,156.4,97556.0,116.9664,118.1208,116.9211,118.0076,97556.0
2015-12-14 12:30:00,156.5,157.34,156.42,157.26,149694.0,118.0831,118.7169,118.0227,118.6565,149694.0
2015-12-14 13:00:00,157.27,157.43,156.46,156.85,94910.0,118.6641,118.7848,118.0529,118.3472,94910.0
2015-12-14 13:30:00,156.81,157.15,156.35,156.56,95686.0,118.317,118.5735,117.9699,118.1283,95686.0
2015-12-14 14:00:00,156.6,156.98,156.09,156.87,118000.0,118.1585,118.4452,117.7737,118.3622,118000.0
2015-12-14 14:30:00,156.87,157.46,156.29,157.15,118948.0,118.3622,118.8074,117.9246,118.5735,118948.0
2015-12-14 15:00:00,157.09,157.14,156.27,156.9,138945.0,118.5282,118.566,117.9095,118.3849,138945.0
2015-12-14 15:30:00,156.87,158.34,156.8,158.12,350414.0,118.3622,119.4714,118.3094,119.3054,350414.0
2015-12-15 09:30:00,161.56,164.35,161.56,164.26,898111.0,121.901,124.0061,121.901,123.9382,898111.0
2015-12-15 10:00:00,164.23,164.45,163.27,163.91,564381.0,123.9155,124.0815,123.1912,123.6741,564381.0
2015-12-15 10:30:00,163.89,164.04,163.54,163.71,312832.0,123.659,123.7722,123.3949,123.5232,312832.0
2015-12-15 11:00:00,163.7,163.79,163.04,163.45,274284.0,123.5156,123.5836,123.0177,123.327,274284.0
2015-12-15 11:30:00,163.5,163.5,162.75,162.99,185259.0,123.3647,123.3647,122.7988,122.9799,185259.0
2015-12-15 12:00:00,162.97,164.1,162.83,163.99,229788.0,122.9648,123.8175,122.8592,123.7345,229788.0
2015-12-15 12:30:00,163.96,164.44,163.76,163.87,231808.0,123.7118,124.074,123.5609,123.6439,231808.0
2015-12-15 13:00:00,163.84,164.0,162.91,163.02,176429.0,123.6213,123.742,122.9196,123.0026,176429.0
2015-12-15 13:30:00,163.04,163.46,163.03,163.22,186579.0,123.0177,123.3346,123.0101,123.1535,186579.0
2015-12-15 14:00:00,163.22,163.31,162.98,163.0,146252.0,123.1535,123.2214,122.9724,122.9875,146252.0
2015-12-15 14:30:00,163.02,163.29,162.82,163.21,199661.0,123.0026,123.2063,122.8517,123.1459,199661.0
2015-12-15 15:00:00,163.21,163.22,162.25,162.33,222117.0,123.1459,123.1535,122.4216,122.4819,222117.0
2015-12-15 15:30:00,162.32,163.07,162.16,162.62,507932.0,122.4744,123.0403,122.3537,122.7008,507932.0
2015-12-16 09:30:00,164.31,165.14,163.0,164.45,364337.0,123.9759,124.6022,122.9875,124.0815,364337.0
2015-12-16 10:00:00,164.53,164.56,163.65,164.03,157812.0,124.1419,124.1645,123.4779,123.7646,157812.0
2015-12-16 10:30:00,163.97,164.31,163.43,163.95,119395.0,123.7194,123.9759,123.3119,123.7043,119395.0
2015-12-16 11:00:00,163.94,163.95,163.37,163.43,138878.0,123.6967,123.7043,123.2667,123.3119,138878.0
2015-12-16 11:30:00,163.41,163.86,163.32,163.8,101440.0,123.2968,123.6364,123.2289,123.5911,101440.0
2015-12-16 12:00:00,163.85,163.98,163.29,163.36,112862.0,123.6288,123.7269,123.2063,123.2591,112862.0
2015-12-16 12:30:00,163.35,163.68,163.24,163.24,109878.0,123.2516,123.5006,123.1686,123.1686,109878.0
2015-12-16 13:00:00,163.29,163.92,163.17,163.86,81121.0,123.2063,123.6816,123.1157,123.6364,81121.0
2015-12-16 13:30:00,163.85,163.91,163.32,163.36,228964.0,123.6288,123.6741,123.2289,123.2591,228964.0
2015-12-16 14:00:00,163.3,164.0,162.1,163.49,332246.0,123.2138,123.742,122.3084,123.3572,332246.0
2015-12-16 14:30:00,163.45,164.5,163.02,164.29,296289.0,123.327,124.1193,123.0026,123.9608,296289.0
2015-12-16 15:00:00,164.29,164.47,163.79,164.36,365526.0,123.9608,124.0966,123.5836,124.0136,365526.0
2015-12-16 15:30:00,164.35,165.23,164.3,164.59,540677.0,124.0061,124.6701,123.9684,124.1872,540677.0
2015-12-17 09:30:00,164.58,164.99,162.05,162.44,349896.0,124.1796,124.489,122.2707,122.5649,349896.0
2015-12-17 10:00:00,162.38,163.04,161.96,162.01,339196.0,122.5197,123.0177,122.2028,122.2405,339196.0
2015-12-17 10:30:00,162.01,162.22,160.55,160.93,258678.0,122.2405,122.399,121.1389,121.4256,258678.0
2015-12-17 11:00:00,160.89,160.95,159.81,160.37,292471.0,121.3954,121.4407,120.5805,121.0031,292471.0
2015-12-17 11:30:00,160.35,161.68,160.05,161.44,162420.0,120.988,121.9915,120.7616,121.8104,162420.0
2015-12-17 12:00:00,161.49,162.01,160.81,161.67,136522.0,121.8481,122.2405,121.3351,121.984,136522.0
2015-12-17 12:30:00,161.76,161.88,161.16,161.76,86331.0,122.0519,122.1424,121.5992,122.0519,86331.0
2015-12-17 13:00:00,161.85,162.48,161.71,162.42,98233.0,122.1198,122.5951,122.0141,122.5499,98233.0
2015-12-17 13:30:00,162.41,163.06,162.3,163.02,122317.0,122.5423,123.0328,122.4593,123.0026,122317.0
2015-12-17 14:00:00,163.04,163.05,162.24,162.37,125261.0,123.0177,123.0252,122.414,122.5121,125261.0
2015-12-17 14:30:00,162.33,162.74,162.23,162.63,217114.0,122.4819,122.7913,122.4065,122.7083,217114.0
2015-12-17 15:00:00,162.67,162.87,162.38,162.73,270463.0,122.7385,122.8894,122.5197,122.7838,270463.0
2015-12-17 15:30:00,162.69,162.89,161.32,161.43,425364.0,122.7536,122.9045,121.7199,121.8029,425364.0
2015-12-18 09:30:00,160.21,161.82,160.21,161.34,1069520.0,120.8824,122.0971,120.8824,121.735,1069520.0
2015-12-18 10:00:00,161.34,161.34,160.36,160.84,116354.0,121.735,121.735,120.9955,121.3577,116354.0
2015-12-18 10:30:00,160.76,160.78,160.0,160.61,155912.0,121.2973,121.3124,120.7239,121.1842,155912.0
2015-12-18 11:00:00,160.6,161.35,160.58,160.71,93370.0,121.1766,121.7425,121.1615,121.2596,93370.0
2015-12-18 11:30:00,160.74,160.91,160.1,160.59,147101.0,121.2823,121.4105,120.7994,121.1691,147101.0
2015-12-18 12:00:00,160.58,161.46,160.29,160.54,106540.0,121.1615,121.8255,120.9427,121.1313,106540.0
2015-12-18 12:30:00,160.51,160.67,160.02,160.11,88389.0,121.1087,121.2294,120.739,120.8069,88389.0
2015-12-18 13:00:00,160.08,160.51,160.01,160.11,90985.0,120.7843,121.1087,120.7315,120.8069,90985.0
2015-12-18 13:30:00,160.13,160.46,160.03,160.32,79971.0,120.822,121.071,120.7465,120.9654,79971.0
2015-12-18 14:00:00,160.33,161.18,160.25,161.05,125574.0,120.9729,121.6142,120.9125,121.5162,125574.0
2015-12-18 14:30:00,161.1,161.15,160.0,160.06,137701.0,121.5539,121.5916,120.7239,120.7692,137701.0
2015-12-18 15:00:00,160.08,160.34,159.15,159.75,203920.0,120.7843,120.9804,120.0826,120.5353,203920.0
2015-12-18 15:30:00,159.75,160.54,158.62,158.79,842737.0,120.5353,121.1313,119.6827,119.8109,842737.0
2015-12-21 09:30:00,159.88,160.38,157.54,157.64,502820.0,120.6334,121.0106,118.8678,118.9432,502820.0
2015-12-21 10:00:00,157.63,158.35,157.6,158.07,243107.0,118.9357,119.4789,118.913,119.2677,243107.0
2015-12-21 10:30:00,158.03,158.48,157.73,158.06,224634.0,119.2375,119.577,119.0111,119.2601,224634.0
2015-12-21 11:00:00,158.04,158.58,157.95,158.38,95731.0,119.245,119.6525,119.1771,119.5016,95731.0
2015-12-21 11:30:00,158.38,158.4,157.54,158.07,109486.0,119.5016,119.5167,118.8678,119.2677,109486.0
2015-12-21 12:00:00,158.06,158.72,158.0,158.52,167512.0,119.2601,119.7581,119.2149,119.6072,167512.0
2015-12-21 12:30:00,158.52,158.95,158.46,158.8,151054.0,119.6072,119.9317,119.5619,119.8185,151054.0
2015-12-21 13:00:00,158.8,158.82,158.44,158.7,209099.0,119.8185,119.8336,119.5468,119.743,209099.0
2015-12-21 13:30:00,158.7,159.39,157.6,158.26,220580.0,119.743,120.2636,118.913,119.411,220580.0
2015-12-21 14:00:00,158.28,158.99,158.26,158.27,221440.0,119.4261,119.9618,119.411,119.4186,221440.0
2015-12-21 14:30:00,158.21,158.54,158.04,158.05,144453.0,119.3733,119.6223,119.245,119.2526,144453.0
2015-12-21 15:00:00,158.06,158.15,157.38,157.7,186677.0,119.2601,119.328,118.7471,118.9885,186677.0
2015-12-21 15:30:00,157.73,159.42,157.69,159.19,557457.0,119.0111,120.2863,118.981,120.1127,557457.0
2015-12-22 09:30:00,160.5,162.22,160.28,161.96,419044.0,121.1012,122.399,120.9352,122.2028,419044.0
2015-12-22 10:00:00,161.97,163.37,161.92,162.96,287522.0,122.2103,123.2667,122.1726,122.9573,287522.0
2015-12-22 10:30:00,162.95,163.09,161.72,161.9,180085.0,122.9498,123.0554,122.0217,122.1575,180085.0
2015-12-22 11:00:00,161.87,162.07,160.03,160.52,219713.0,122.1349,122.2858,120.7465,121.1163,219713.0
2015-12-22 11:30:00,160.54,161.46,160.32,161.21,137732.0,121.1313,121.8255,120.9654,121.6369,137732.0
2015-12-22 12:00:00,161.2,161.38,160.59,161.28,100579.0,121.6293,121.7651,121.1691,121.6897,100579.0
2015-12-22 12:30:00,161.23,161.83,161.19,161.62,94397.0,121.652,122.1047,121.6218,121.9462,94397.0
2015-12-22 13:00:00,161.65,161.68,160.88,160.94,83354.0,121.9689,121.9915,121.3879,121.4332,83354.0
2015-12-22 13:30:00,160.92,161.42,160.53,161.32,90315.0,121.4181,121.7953,121.1238,121.7199,90315.0
2015-12-22 14:00:00,161.34,161.57,161.03,161.18,109556.0,121.735,121.9085,121.5011,121.6142,109556.0
2015-12-22 14:30:00,161.2,162.05,161.09,162.0,190146.0,121.6293,122.2707,121.5463,122.233,190146.0
2015-12-22 15:00:00,162.02,162.37,161.9,162.21,148910.0,122.248,122.5121,122.1575,122.3914,148910.0
2015-12-22 15:30:00,162.22,162.38,161.62,162.3,372832.0,122.399,122.5197,121.9462,122.4593,372832.0
2015-12-23 09:30:00,163.03,163.19,161.87,162.64,233598.0,123.0101,123.1308,122.1349,122.7159,233598.0
2015-12-23 10:00:00,162.64,162.93,161.82,161.86,144289.0,122.7159,122.9347,122.0971,122.1273,144289.0
2015-12-23 10:30:00,161.95,162.36,161.65,162.26,98989.0,122.1952,122.5046,121.9689,122.4291,98989.0
2015-12-23 11:00:00,162.29,162.64,162.06,162.56,68146.0,122.4518,122.7159,122.2782,122.6555,68146.0
2015-12-23 11:30:00,162.52,163.11,162.5,162.75,71911.0,122.6253,123.0705,122.6102,122.7988,71911.0
2015-12-23 12:00:00,162.68,163.5,162.68,163.31,78039.0,122.746,123.3647,122.746,123.2214,78039.0
2015-12-23 12:30:00,163.34,163.42,162.99,163.03,56737.0,123.244,123.3044,122.9799,123.0101,56737.0
2015-12-23 13:00:00,163.01,163.24,162.88,162.9,55977.0,122.995,123.1686,122.8969,122.912,55977.0
2015-12-23 13:30:00,162.91,163.35,162.69,163.24,74525.0,122.9196,123.2516,122.7536,123.1686,74525.0
2015-12-23 14:00:00,163.25,163.38,163.01,163.29,78594.0,123.1761,123.2742,122.995,123.2063,78594.0
2015-12-23 14:30:00,163.26,163.49,162.95,163.14,165379.0,123.1837,123.3572,122.9498,123.0931,165379.0
2015-12-23 15:00:00,163.12,163.26,162.61,162.64,100327.0,123.078,123.1837,122.6932,122.7159,100327.0
2015-12-23 15:30:00,162.67,162.76,162.18,162.71,303241.0,122.7385,122.8064,122.3688,122.7687,303241.0
2015-12-24 09:30:00,163.7,163.74,162.22,162.93,161496.0,123.5156,123.5458,122.399,122.9347,161496.0
2015-12-24 10:00:00,162.93,163.4,162.66,163.29,99513.0,122.9347,123.2893,122.7309,123.2063,99513.0
2015-12-24 10:30:00,163.32,163.44,162.96,163.41,59126.0,123.2289,123.3195,122.9573,123.2968,59126.0
2015-12-24 11:00:00,163.42,163.69,163.34,163.65,62816.0,123.3044,123.5081,123.244,123.4779,62816.0
2015-12-24 11:30:00,163.67,164.36,163.55,164.31,82591.0,123.493,124.0136,123.4025,123.9759,82591.0
2015-12-24 12:00:00,164.28,164.31,163.85,163.86,64377.0,123.9533,123.9759,123.6288,123.6364,64377.0
2015-12-24 12:30:00,163.88,164.0,163.52,163.54,143236.0,123.6515,123.742,123.3798,123.3949,143236.0
2015-12-28 09:30:00,162.91,163.13,161.6,161.62,119229.0,122.9196,123.0856,121.9311,121.9462,119229.0
2015-12-28 10:00:00,161.62,161.76,161.0,161.59,110380.0,121.9462,122.0519,121.4784,121.9236,110380.0
2015-12-28 10:30:00,161.57,161.8,160.6,161.0,137903.0,121.9085,122.0821,121.1766,121.4784,137903.0
2015-12-28 11:00:00,160.95,161.35,160.9,160.97,69293.0,121.4407,121.7425,121.403,121.4558,69293.0
2015-12-28 11:30:00,160.99,161.49,160.96,161.21,47950.0,121.4709,121.8481,121.4482,121.6369,47950.0
2015-12-28 12:00:00,161.26,161.35,160.89,161.27,53290.0,121.6746,121.7425,121.3954,121.6822,53290.0
2015-12-28 12:30:00,161.31,161.7,161.0,161.21,69732.0,121.7123,122.0066,121.4784,121.6369,69732.0
2015-12-28 13:00:00,161.14,161.37,161.0,161.23,28498.0,121.5841,121.7576,121.4784,121.652,28498.0
2015-12-28 13:30:00,161.28,161.45,160.95,161.14,32047.0,121.6897,121.818,121.4407,121.5841,32047.0
2015-12-28 14:00:00,161.14,161.34,161.07,161.14,96121.0,121.5841,121.735,121.5312,121.5841,96121.0
2015-12-28 14:30:00,161.16,161.25,160.91,161.03,78612.0,121.5992,121.6671,121.4105,121.5011,78612.0
2015-12-28 15:00:00,161.05,161.47,161.05,161.38,67788.0,121.5162,121.8331,121.5162,121.7651,67788.0
2015-12-28 15:30:00,161.4,161.89,161.31,161.73,188710.0,121.7802,122.15,121.7123,122.0292,188710.0
2015-12-29 09:30:00,162.92,163.43,162.05,163.18,142565.0,122.9271,123.3119,122.2707,123.1233,142565.0
2015-12-29 10:00:00,163.19,164.25,163.14,164.24,156965.0,123.1308,123.9306,123.0931,123.9231,156965.0
2015-12-29 10:30:00,164.3,164.33,163.8,164.22,90605.0,123.9684,123.991,123.5911,123.908,90605.0
2015-12-29 11:00:00,164.16,164.48,163.78,163.83,71925.0,123.8627,124.1042,123.576,123.6137,71925.0
2015-12-29 11:30:00,163.77,164.4,163.75,164.25,98160.0,123.5685,124.0438,123.5534,123.9306,98160.0
2015-12-29 12:00:00,164.25,164.25,163.84,163.93,68175.0,123.9306,123.9306,123.6213,123.6892,68175.0
2015-12-29 12:30:00,163.93,164.37,163.82,164.24,81521.0,123.6892,124.0212,123.6062,123.9231,81521.0
2015-12-29 13:00:00,164.25,164.51,164.25,164.39,69730.0,123.9306,124.1268,123.9306,124.0363,69730.0
2015-12-29 13:30:00,164.38,164.5,164.02,164.4,71928.0,124.0287,124.1193,123.7571,124.0438,71928.0
2015-12-29 14:00:00,164.39,164.75,164.34,164.58,88822.0,124.0363,124.3079,123.9985,124.1796,88822.0
2015-12-29 14:30:00,164.58,164.75,164.46,164.71,84318.0,124.1796,124.3079,124.0891,124.2777,84318.0
2015-12-29 15:00:00,164.7,164.96,164.49,164.5,108870.0,124.2702,124.4663,124.1117,124.1193,108870.0
2015-12-29 15:30:00,164.53,164.65,164.06,164.45,295760.0,124.1419,124.2324,123.7873,124.0815,295760.0
2015-12-30 09:30:00,164.63,164.75,163.31,163.55,87640.0,124.2174,124.3079,123.2214,123.4025,87640.0
2015-12-30 10:00:00,163.7,163.76,162.91,163.21,83880.0,123.5156,123.5609,122.9196,123.1459,83880.0
2015-12-30 10:30:00,163.25,163.42,163.03,163.21,75130.0,123.1761,123.3044,123.0101,123.1459,75130.0
2015-12-30 11:00:00,163.24,163.78,163.15,163.44,64743.0,123.1686,123.576,123.1007,123.3195,64743.0
2015-12-30 11:30:00,163.42,163.86,163.31,163.72,87500.0,123.3044,123.6364,123.2214,123.5307,87500.0
2015-12-30 12:00:00,163.75,164.11,163.54,164.09,69750.0,123.5534,123.825,123.3949,123.8099,69750.0
2015-12-30 12:30:00,164.12,164.14,163.75,163.9,55209.0,123.8325,123.8476,123.5534,123.6666,55209.0
2015-12-30 13:00:00,163.89,163.97,163.64,163.84,56381.0,123.659,123.7194,123.4704,123.6213,56381.0
2015-12-30 13:30:00,163.83,164.49,163.8,164.21,70416.0,123.6137,124.1117,123.5911,123.9005,70416.0
2015-12-30 14:00:00,164.2,164.49,164.01,164.12,78214.0,123.8929,124.1117,123.7495,123.8325,78214.0
2015-12-30 14:30:00,164.12,164.34,163.91,164.06,68698.0,123.8325,123.9985,123.6741,123.7873,68698.0
2015-12-30 15:00:00,164.08,164.38,163.99,164.25,77160.0,123.8024,124.0287,123.7345,123.9306,77160.0
2015-12-30 15:30:00,164.21,164.21,163.22,163.29,227762.0,123.9005,123.9005,123.1535,123.2063,227762.0
2015-12-31 09:30:00,162.18,163.08,162.05,162.47,118808.0,122.3688,123.0478,122.2707,122.5876,118808.0
2015-12-31 10:00:00,162.59,163.12,162.28,162.41,73953.0,122.6781,123.078,122.4442,122.5423,73953.0
2015-12-31 10:30:00,162.37,162.9,162.17,162.89,69563.0,122.5121,122.912,122.3612,122.9045,69563.0
2015-12-31 11:00:00,163.01,163.5,162.99,163.16,117448.0,122.995,123.3647,122.9799,123.1082,117448.0
2015-12-31 11:30:00,163.16,163.38,162.87,163.37,104657.0,123.1082,123.2742,122.8894,123.2667,104657.0
2015-12-31 12:00:00,163.38,163.45,163.15,163.39,40970.0,123.2742,123.327,123.1007,123.2817,40970.0
2015-12-31 12:30:00,163.38,164.11,163.37,163.72,60566.0,123.2742,123.825,123.2667,123.5307,60566.0
2015-12-31 13:00:00,163.66,163.7,162.89,163.0,46803.0,123.4855,123.5156,122.9045,122.9875,46803.0
2015-12-31 13:30:00,162.96,163.7,162.96,163.42,36533.0,122.9573,123.5156,122.9573,123.3044,36533.0
2015-12-31 14:00:00,163.45,163.52,162.71,162.82,52908.0,123.327,123.3798,122.7687,122.8517,52908.0
2015-12-31 14:30:00,162.8,163.1,162.54,162.82,58152.0,122.8366,123.0629,122.6404,122.8517,58152.0
2015-12-31 15:00:00,162.81,163.08,162.62,162.93,88442.0,122.8441,123.0478,122.7008,122.9347,88442.0
2015-12-31 15:30:00,162.97,163.16,162.3,162.32,242474.0,122.9648,123.1082,122.4593,122.4744,242474.0
2016-01-04 09:30:00,159.0,159.22,157.29,158.0,381791.0,119.9694,120.1354,118.6791,119.2149,381791.0
2016-01-04 10:00:00,157.98,158.32,156.7,157.66,324863.0,119.1998,119.4563,118.234,118.9583,324863.0
2016-01-04 10:30:00,157.64,158.16,157.29,157.55,262087.0,118.9432,119.3356,118.6791,118.8753,262087.0
2016-01-04 11:00:00,157.5,157.97,157.01,157.64,208374.0,118.8376,119.1922,118.4679,118.9432,208374.0
2016-01-04 11:30:00,157.65,157.96,157.25,157.37,120709.0,118.9508,119.1847,118.649,118.7395,120709.0
2016-01-04 12:00:00,157.37,157.38,156.52,156.52,219557.0,118.7395,118.7471,118.0982,118.0982,219557.0
2016-01-04 12:30:00,156.53,157.09,156.51,156.78,200485.0,118.1057,118.5282,118.0906,118.2943,200485.0
2016-01-04 13:00:00,156.78,157.2,156.53,156.54,184570.0,118.2943,118.6112,118.1057,118.1133,184570.0
2016-01-04 13:30:00,156.55,157.71,156.54,157.46,173302.0,118.1208,118.996,118.1133,118.8074,173302.0
2016-01-04 14:00:00,157.45,157.61,156.82,157.34,146995.0,118.7999,118.9206,118.3245,118.7169,146995.0
2016-01-04 14:30:00,157.37,157.45,156.12,156.5,187002.0,118.7395,118.7999,117.7964,118.0831,187002.0
2016-01-04 15:00:00,156.47,156.54,156.09,156.38,234685.0,118.0604,118.1133,117.7737,117.9925,234685.0
2016-01-04 15:30:00,156.36,158.55,156.36,158.18,797728.0,117.9774,119.6298,117.9774,119.3507,797728.0
2016-01-05 09:30:00,159.0,160.21,158.5,159.32,231845.0,119.9694,120.8824,119.5921,120.2108,231845.0
2016-01-05 10:00:00,159.35,159.64,158.47,158.58,178147.0,120.2335,120.4523,119.5695,119.6525,178147.0
2016-01-05 10:30:00,158.5,159.06,158.33,158.87,195250.0,119.5921,120.0147,119.4639,119.8713,195250.0
2016-01-05 11:00:00,158.81,159.04,158.21,158.63,129104.0,119.826,119.9996,119.3733,119.6902,129104.0
2016-01-05 11:30:00,158.52,158.87,157.81,158.12,92570.0,119.6072,119.8713,119.0715,119.3054,92570.0
2016-01-05 12:00:00,158.08,158.15,157.42,157.6,83486.0,119.2752,119.328,118.7772,118.913,83486.0
2016-01-05 12:30:00,157.56,157.83,157.25,157.82,87176.0,118.8829,119.0866,118.649,119.079,87176.0
2016-01-05 13:00:00,157.87,158.37,157.55,158.34,128915.0,119.1168,119.494,118.8753,119.4714,128915.0
2016-01-05 13:30:00,158.29,159.45,158.27,159.22,121874.0,119.4337,120.3089,119.4186,120.1354,121874.0
2016-01-05 14:00:00,159.25,159.33,158.64,159.01,123888.0,120.158,120.2184,119.6978,119.9769,123888.0
2016-01-05 14:30:00,159.0,159.03,158.26,158.31,125699.0,119.9694,119.992,119.411,119.4488,125699.0
2016-01-05 15:00:00,158.3,158.35,157.62,158.26,183992.0,119.4412,119.4789,118.9281,119.411,183992.0
2016-01-05 15:30:00,158.27,158.96,158.04,158.15,420785.0,119.4186,119.9392,119.245,119.328,420785.0
2016-01-06 09:30:00,155.01,156.17,154.9,155.14,408489.0,116.9588,117.8341,116.8758,117.0569,408489.0
2016-01-06 10:00:00,155.1,156.81,154.99,156.55,368065.0,117.0267,118.317,116.9437,118.1208,368065.0
2016-01-06 10:30:00,156.55,156.6,155.8,156.36,216951.0,118.1208,118.1585,117.5549,117.9774,216951.0
2016-01-06 11:00:00,156.37,157.93,156.37,157.55,250020.0,117.985,119.162,117.985,118.8753,250020.0
2016-01-06 11:30:00,157.58,157.7,157.16,157.32,117037.0,118.898,118.9885,118.5811,118.7018,117037.0
2016-01-06 12:00:00,157.32,157.46,156.89,156.96,101286.0,118.7018,118.8074,118.3773,118.4302,101286.0
2016-01-06 12:30:00,156.96,157.79,156.88,157.19,89834.0,118.4302,119.0564,118.3698,118.6037,89834.0
2016-01-06 13:00:00,157.19,157.4,156.5,156.62,108761.0,118.6037,118.7621,118.0831,118.1736,108761.0
2016-01-06 13:30:00,156.63,157.17,156.16,156.24,75893.0,118.1812,118.5886,117.8265,117.8869,75893.0
2016-01-06 14:00:00,156.25,157.1,156.12,156.42,99074.0,117.8944,118.5358,117.7964,118.0227,99074.0
2016-01-06 14:30:00,156.46,156.53,155.1,155.13,173698.0,118.0529,118.1057,117.0267,117.0494,173698.0
2016-01-06 15:00:00,155.12,156.55,154.93,156.41,257890.0,117.0418,118.1208,116.8985,118.0152,257890.0
2016-01-06 15:30:00,156.41,156.91,155.96,156.58,418189.0,118.0152,118.3924,117.6756,118.1434,418189.0
2016-01-07 09:30:00,153.06,155.0,152.9,154.95,384033.0,115.4875,116.9513,115.3668,116.9136,384033.0
2016-01-07 10:00:00,154.94,155.63,154.41,155.42,283109.0,116.906,117.4266,116.5061,117.2682,283109.0
2016-01-07 10:30:00,155.41,156.45,155.41,156.04,187300.0,117.2606,118.0453,117.2606,117.736,187300.0
2016-01-07 11:00:00,156.04,156.21,155.01,155.09,110693.0,117.736,117.8643,116.9588,117.0192,110693.0
2016-01-07 11:30:00,155.09,155.63,154.64,154.64,119179.0,117.0192,117.4266,116.6797,116.6797,119179.0
2016-01-07 12:00:00,154.71,154.9,154.44,154.59,96700.0,116.7325,116.8758,116.5288,116.6419,96700.0
2016-01-07 12:30:00,154.52,155.08,154.44,154.77,107644.0,116.5891,117.0116,116.5288,116.7777,107644.0
2016-01-07 13:00:00,154.75,154.75,153.2,154.09,215029.0,116.7627,116.7627,115.5931,116.2647,215029.0
2016-01-07 13:30:00,154.06,154.06,152.91,153.61,153019.0,116.242,116.242,115.3743,115.9025,153019.0
2016-01-07 14:00:00,153.63,154.16,153.15,153.58,132201.0,115.9176,116.3175,115.5554,115.8799,132201.0
2016-01-07 14:30:00,153.51,154.99,153.28,153.67,149864.0,115.827,116.9437,115.6535,115.9478,149864.0
2016-01-07 15:00:00,153.66,153.7,152.9,153.22,315991.0,115.9402,115.9704,115.3668,115.6082,315991.0
2016-01-07 15:30:00,153.22,154.47,152.89,152.97,633323.0,115.6082,116.5514,115.3592,115.4196,633323.0
2016-01-08 09:30:00,153.05,154.86,152.58,153.37,502673.0,115.48,116.8457,115.1253,115.7214,502673.0
2016-01-08 10:00:00,153.34,153.6,152.49,153.39,333154.0,115.6988,115.8949,115.0574,115.7365,333154.0
2016-01-08 10:30:00,153.53,153.73,153.02,153.24,136420.0,115.8421,115.993,115.4573,115.6233,136420.0
2016-01-08 11:00:00,153.21,153.55,151.79,151.94,290062.0,115.6007,115.8572,114.5293,114.6424,290062.0
2016-01-08 11:30:00,151.95,152.4,151.03,152.14,302543.0,114.65,114.9895,113.9558,114.7933,302543.0
2016-01-08 12:00:00,152.21,153.14,152.11,153.08,168254.0,114.8462,115.5479,114.7707,115.5026,168254.0
2016-01-08 12:30:00,153.0,153.0,152.12,152.66,102753.0,115.4422,115.4422,114.7783,115.1857,102753.0
2016-01-08 13:00:00,152.62,152.79,151.84,152.07,93213.0,115.1555,115.2838,114.567,114.7405,93213.0
2016-01-08 13:30:00,152.05,153.18,151.99,152.63,128992.0,114.7254,115.578,114.6802,115.1631,128992.0
2016-01-08 14:00:00,152.68,152.82,151.84,151.86,143723.0,115.2008,115.3064,114.567,114.5821,143723.0
2016-01-08 14:30:00,151.81,152.78,151.78,152.03,106774.0,114.5444,115.2762,114.5217,114.7103,106774.0
2016-01-08 15:00:00,151.95,152.36,151.48,151.59,185425.0,114.65,114.9593,114.2954,114.3784,185425.0
2016-01-08 15:30:00,151.59,151.66,150.46,150.7,537928.0,114.3784,114.4312,113.5257,113.7068,537928.0
2016-01-11 09:30:00,151.41,151.59,148.18,148.59,305448.0,114.2425,114.3784,111.8054,112.1148,305448.0
2016-01-11 10:00:00,148.55,149.69,148.29,148.6,255148.0,112.0846,112.9448,111.8884,112.1223,255148.0
2016-01-11 10:30:00,148.67,149.2,147.1,147.47,397445.0,112.1751,112.575,110.9905,111.2697,397445.0
2016-01-11 11:00:00,147.42,147.56,146.14,146.21,335984.0,111.232,111.3376,110.2662,110.319,335984.0
2016-01-11 11:30:00,146.16,147.49,145.65,147.39,237755.0,110.2813,111.2848,109.8965,111.2094,237755.0
2016-01-11 12:00:00,147.36,147.44,145.99,146.09,179734.0,111.1867,111.2471,110.153,110.2285,179734.0
2016-01-11 12:30:00,146.04,146.88,145.96,146.19,124294.0,110.1907,110.8245,110.1304,110.3039,124294.0
2016-01-11 13:00:00,146.2,146.71,145.1,145.13,160794.0,110.3115,110.6963,109.4815,109.5041,160794.0
2016-01-11 13:30:00,145.16,145.43,144.17,145.17,215985.0,109.5268,109.7305,108.7798,109.5343,215985.0
2016-01-11 14:00:00,145.19,146.83,144.83,146.71,214538.0,109.5494,110.7868,109.2778,110.6963,214538.0
2016-01-11 14:30:00,146.75,147.03,145.69,145.74,169243.0,110.7265,110.9377,109.9267,109.9644,169243.0
2016-01-11 15:00:00,145.74,147.8,145.14,147.8,369147.0,109.9644,111.5187,109.5117,111.5187,369147.0
2016-01-11 15:30:00,147.8,148.82,147.54,147.61,580675.0,111.5187,112.2883,111.3225,111.3753,580675.0
2016-01-12 09:30:00,148.49,151.24,148.16,150.73,654753.0,112.0393,114.1143,111.7903,113.7295,654753.0
2016-01-12 10:00:00,150.75,150.92,149.57,149.71,237513.0,113.7446,113.8728,112.8542,112.9598,237513.0
2016-01-12 10:30:00,149.69,150.48,148.94,149.09,274507.0,112.9448,113.5408,112.3789,112.492,274507.0
2016-01-12 11:00:00,149.07,150.1,148.71,149.38,224541.0,112.477,113.2541,112.2053,112.7109,224541.0
2016-01-12 11:30:00,149.38,149.62,148.86,149.09,220444.0,112.7109,112.8919,112.3185,112.492,220444.0
2016-01-12 12:00:00,149.13,149.85,148.01,148.11,131350.0,112.5222,113.0655,111.6772,111.7526,131350.0
2016-01-12 12:30:00,148.09,148.42,147.49,148.03,118358.0,111.7375,111.9865,111.2848,111.6922,118358.0
2016-01-12 13:00:00,148.08,148.62,147.47,147.52,115951.0,111.73,112.1374,111.2697,111.3074,115951.0
2016-01-12 13:30:00,147.53,148.97,147.29,147.86,146312.0,111.315,112.4015,111.1339,111.564,146312.0
2016-01-12 14:00:00,147.97,148.26,146.92,148.02,147088.0,111.647,111.8658,110.8547,111.6847,147088.0
2016-01-12 14:30:00,148.0,149.91,147.9,149.91,203543.0,111.6696,113.1108,111.5942,113.1108,203543.0
2016-01-12 15:00:00,149.91,150.62,149.01,150.27,253367.0,113.1108,113.6465,112.4317,113.3824,253367.0
2016-01-12 15:30:00,150.29,151.12,150.25,150.79,582774.0,113.3975,114.0237,113.3673,113.7747,582774.0
2016-01-13 09:30:00,151.14,151.87,150.14,151.25,310463.0,114.0388,114.5896,113.2843,114.1218,310463.0
2016-01-13 10:00:00,151.24,151.66,150.65,151.03,189495.0,114.1143,114.4312,113.6691,113.9558,189495.0
2016-01-13 10:30:00,150.94,151.8,150.23,151.61,167442.0,113.8879,114.5368,113.3522,114.3934,167442.0
2016-01-13 11:00:00,151.56,152.83,150.79,152.12,213496.0,114.3557,115.314,113.7747,114.7783,213496.0
2016-01-13 11:30:00,152.1,152.39,150.17,150.35,175174.0,114.7632,114.982,113.3069,113.4427,175174.0
2016-01-13 12:00:00,150.4,150.8,149.82,150.17,85808.0,113.4805,113.7823,113.0428,113.3069,85808.0
2016-01-13 12:30:00,150.15,150.15,149.44,149.61,120201.0,113.2918,113.2918,112.7561,112.8844,120201.0
2016-01-13 13:00:00,149.54,150.08,149.28,149.48,115374.0,112.8316,113.239,112.6354,112.7863,115374.0
2016-01-13 13:30:00,149.46,149.67,147.89,147.97,175623.0,112.7712,112.9297,111.5866,111.647,175623.0
2016-01-13 14:00:00,147.97,148.45,147.22,148.05,191711.0,111.647,112.0091,111.0811,111.7073,191711.0
2016-01-13 14:30:00,147.97,147.97,145.89,147.17,275332.0,111.647,111.647,110.0776,111.0434,275332.0
2016-01-13 15:00:00,147.22,147.54,146.31,146.85,358820.0,111.0811,111.3225,110.3945,110.8019,358820.0
2016-01-13 15:30:00,146.77,146.99,145.28,145.46,613972.0,110.7415,110.9075,109.6173,109.7531,613972.0
2016-01-14 09:30:00,146.02,147.5,145.63,145.74,373341.0,110.1757,111.2924,109.8814,109.9644,373341.0
2016-01-14 10:00:00,145.83,148.91,144.56,148.85,324334.0,110.0323,112.3562,109.074,112.311,324334.0
2016-01-14 10:30:00,148.83,150.77,148.64,149.73,255018.0,112.2959,113.7596,112.1525,112.9749,255018.0
2016-01-14 11:00:00,149.88,150.57,148.79,149.44,174703.0,113.0881,113.6087,112.2657,112.7561,174703.0
2016-01-14 11:30:00,149.44,150.34,149.26,150.28,188407.0,112.7561,113.4352,112.6203,113.3899,188407.0
2016-01-14 12:00:00,150.31,151.6,150.09,151.45,224069.0,113.4126,114.3859,113.2466,114.2727,224069.0
2016-01-14 12:30:00,151.55,152.55,151.39,151.68,288537.0,114.3482,115.1027,114.2275,114.4463,288537.0
2016-01-14 13:00:00,151.59,152.91,151.43,152.91,144864.0,114.3784,115.3743,114.2576,115.3743,144864.0
2016-01-14 13:30:00,152.93,153.74,152.6,153.58,228775.0,115.3894,116.0006,115.1404,115.8799,228775.0
2016-01-14 14:00:00,153.58,154.85,153.0,154.09,561204.0,115.8799,116.8381,115.4422,116.2647,561204.0
2016-01-14 14:30:00,154.08,154.86,153.58,154.62,216719.0,116.2571,116.8457,115.8799,116.6646,216719.0
2016-01-14 15:00:00,154.62,155.3,154.33,154.63,492229.0,116.6646,117.1776,116.4458,116.6721,492229.0
2016-01-14 15:30:00,154.63,154.73,152.81,153.18,832158.0,116.6721,116.7476,115.2989,115.578,832158.0
2016-01-15 09:30:00,147.75,152.3,147.69,150.22,969409.0,111.481,114.9141,111.4357,113.3447,969409.0
2016-01-15 10:00:00,150.27,150.85,148.83,150.43,499848.0,113.3824,113.82,112.2959,113.5031,499848.0
2016-01-15 10:30:00,150.42,151.05,149.19,149.57,321646.0,113.4956,113.9709,112.5675,112.8542,321646.0
2016-01-15 11:00:00,149.56,150.32,149.01,150.23,276259.0,112.8467,113.4201,112.4317,113.3522,276259.0
2016-01-15 11:30:00,150.26,150.71,149.5,150.15,211608.0,113.3748,113.7144,112.8014,113.2918,211608.0
2016-01-15 12:00:00,150.07,150.14,148.2,148.54,241368.0,113.2315,113.2843,111.8205,112.0771,241368.0
2016-01-15 12:30:00,148.59,150.24,147.87,150.04,296744.0,112.1148,113.3597,111.5715,113.2088,296744.0
2016-01-15 13:00:00,150.0,150.22,149.26,149.27,223634.0,113.1787,113.3447,112.6203,112.6279,223634.0
2016-01-15 13:30:00,149.25,150.34,148.89,149.72,186997.0,112.6128,113.4352,112.3411,112.9674,186997.0
2016-01-15 14:00:00,149.88,150.59,149.47,149.84,232209.0,113.0881,113.6238,112.7788,113.0579,232209.0
2016-01-15 14:30:00,149.86,151.13,149.19,151.13,210857.0,113.073,114.0313,112.5675,114.0313,210857.0
2016-01-15 15:00:00,151.09,151.42,150.2,151.31,248502.0,114.0011,114.2501,113.3296,114.1671,248502.0
2016-01-15 15:30:00,151.26,151.91,150.87,151.34,556035.0,114.1294,114.6198,113.8351,114.1897,556035.0
2016-01-19 09:30:00,153.45,153.47,150.06,152.52,415241.0,115.7818,115.7969,113.2239,115.0801,415241.0
2016-01-19 10:00:00,152.56,154.19,151.84,153.78,363761.0,115.1102,116.3401,114.567,116.0308,363761.0
2016-01-19 10:30:00,153.77,154.6,152.09,152.11,392044.0,116.0232,116.6495,114.7556,114.7707,392044.0
2016-01-19 11:00:00,152.02,152.77,151.16,151.77,201962.0,114.7028,115.2687,114.0539,114.5142,201962.0
2016-01-19 11:30:00,151.74,152.74,151.67,151.87,191802.0,114.4915,115.2461,114.4387,114.5896,191802.0
2016-01-19 12:00:00,151.96,152.02,150.63,151.3,146690.0,114.6575,114.7028,113.654,114.1595,146690.0
2016-01-19 12:30:00,151.28,152.07,150.98,151.55,121771.0,114.1445,114.7405,113.9181,114.3482,121771.0
2016-01-19 13:00:00,151.53,151.85,150.34,150.35,128480.0,114.3331,114.5745,113.4352,113.4427,128480.0
2016-01-19 13:30:00,150.38,150.91,149.98,150.31,134236.0,113.4654,113.8653,113.1636,113.4126,134236.0
2016-01-19 14:00:00,150.26,150.37,148.23,148.92,229792.0,113.3748,113.4578,111.8432,112.3638,229792.0
2016-01-19 14:30:00,148.98,149.43,148.35,149.16,191971.0,112.409,112.7486,111.9337,112.5449,191971.0
2016-01-19 15:00:00,149.1,151.71,148.94,151.57,249785.0,112.4996,114.4689,112.3789,114.3633,249785.0
2016-01-19 15:30:00,151.64,152.43,151.11,151.24,549707.0,114.4161,115.0122,114.0162,114.1143,549707.0
2016-01-20 09:30:00,149.0,151.6,148.3,150.43,649334.0,112.4241,114.3859,111.896,113.5031,649334.0
2016-01-20 10:00:00,150.54,153.22,150.15,152.25,424631.0,113.5861,115.6082,113.2918,114.8763,424631.0
2016-01-20 10:30:00,152.29,152.57,149.14,149.26,469279.0,114.9065,115.1178,112.5298,112.6203,469279.0
2016-01-20 11:00:00,149.3,150.74,149.24,149.7,485646.0,112.6505,113.737,112.6052,112.9523,485646.0
2016-01-20 11:30:00,149.74,150.54,148.95,149.3,345923.0,112.9825,113.5861,112.3864,112.6505,345923.0
2016-01-20 12:00:00,149.31,150.0,148.05,148.28,220005.0,112.658,113.1787,111.7073,111.8809,220005.0
2016-01-20 12:30:00,148.28,150.81,148.15,150.72,225978.0,111.8809,113.7898,111.7828,113.7219,225978.0
2016-01-20 13:00:00,150.59,151.23,149.0,150.04,254253.0,113.6238,114.1067,112.4241,113.2088,254253.0
2016-01-20 13:30:00,150.06,152.68,150.05,152.36,417432.0,113.2239,115.2008,113.2164,114.9593,417432.0
2016-01-20 14:00:00,152.33,153.74,151.6,152.93,480084.0,114.9367,116.0006,114.3859,115.3894,480084.0
2016-01-20 14:30:00,152.94,154.66,152.12,153.96,322933.0,115.397,116.6947,114.7783,116.1666,322933.0
2016-01-20 15:00:00,153.96,156.84,153.53,156.7,474862.0,116.1666,118.3396,115.8421,118.234,474862.0
2016-01-20 15:30:00,156.67,156.81,154.06,155.02,748633.0,118.2113,118.317,116.242,116.9664,748633.0
2016-01-21 09:30:00,154.75,155.02,150.24,152.21,609783.0,116.7627,116.9664,113.3597,114.8462,609783.0
2016-01-21 10:00:00,152.15,153.96,151.15,152.11,490533.0,114.8009,116.1666,114.0464,114.7707,490533.0
2016-01-21 10:30:00,152.11,152.84,151.54,151.81,273491.0,114.7707,115.3215,114.3406,114.5444,273491.0
2016-01-21 11:00:00,151.85,153.38,151.47,152.07,174916.0,114.5745,115.729,114.2878,114.7405,174916.0
2016-01-21 11:30:00,152.17,153.49,151.89,153.2,221218.0,114.816,115.812,114.6047,115.5931,221218.0
2016-01-21 12:00:00,153.21,154.65,153.14,153.57,190250.0,115.6007,116.6872,115.5479,115.8723,190250.0
2016-01-21 12:30:00,153.54,153.69,152.92,153.43,161104.0,115.8497,115.9629,115.3819,115.7667,161104.0
2016-01-21 13:00:00,153.46,153.77,152.94,153.03,199435.0,115.7893,116.0232,115.397,115.4649,199435.0
2016-01-21 13:30:00,152.98,153.18,152.12,152.55,148809.0,115.4271,115.578,114.7783,115.1027,148809.0
2016-01-21 14:00:00,152.68,152.81,150.97,151.8,168379.0,115.2008,115.2989,113.9106,114.5368,168379.0
2016-01-21 14:30:00,151.86,153.0,151.57,152.75,109517.0,114.5821,115.4422,114.3633,115.2536,109517.0
2016-01-21 15:00:00,152.82,153.24,152.4,152.95,285005.0,115.3064,115.6233,114.9895,115.4045,285005.0
2016-01-21 15:30:00,152.93,154.49,152.55,152.78,581426.0,115.3894,116.5665,115.1027,115.2762,581426.0
2016-01-22 09:30:00,156.45,156.56,154.24,156.03,442406.0,118.0453,118.1283,116.3778,117.7284,442406.0
2016-01-22 10:00:00,156.14,156.96,155.26,155.57,278905.0,117.8114,118.4302,117.1475,117.3814,278905.0
2016-01-22 10:30:00,155.65,156.19,155.02,155.03,196625.0,117.4417,117.8492,116.9664,116.9739,196625.0
2016-01-22 11:00:00,155.03,155.53,154.91,155.45,205532.0,116.9739,117.3512,116.8834,117.2908,205532.0
2016-01-22 11:30:00,155.45,155.83,154.78,155.36,129293.0,117.2908,117.5775,116.7853,117.2229,129293.0
2016-01-22 12:00:00,155.27,156.62,155.27,156.37,139121.0,117.155,118.1736,117.155,117.985,139121.0
2016-01-22 12:30:00,156.41,156.58,155.94,156.28,118023.0,118.0152,118.1434,117.6605,117.9171,118023.0
2016-01-22 13:00:00,156.29,156.41,155.68,155.68,141443.0,117.9246,118.0152,117.4644,117.4644,141443.0
2016-01-22 13:30:00,155.74,156.0,155.27,155.94,225946.0,117.5096,117.7058,117.155,117.6605,225946.0
2016-01-22 14:00:00,155.98,156.37,155.7,155.7,149851.0,117.6907,117.985,117.4795,117.4795,149851.0
2016-01-22 14:30:00,155.73,156.2,155.3,156.13,125232.0,117.5021,117.8567,117.1776,117.8039,125232.0
2016-01-22 15:00:00,156.15,156.24,155.28,155.8,143484.0,117.819,117.8869,117.1626,117.5549,143484.0
2016-01-22 15:30:00,155.72,156.42,155.31,156.08,665529.0,117.4945,118.0227,117.1852,117.7662,665529.0
2016-01-25 09:30:00,156.18,158.0,155.04,156.76,506428.0,117.8416,119.2149,116.9815,118.2792,506428.0
2016-01-25 10:00:00,156.69,157.47,155.99,156.6,476531.0,118.2264,118.815,117.6983,118.1585,476531.0
2016-01-25 10:30:00,156.62,156.62,155.49,155.77,229745.0,118.1736,118.1736,117.321,117.5323,229745.0
2016-01-25 11:00:00,155.72,156.17,155.51,156.04,192948.0,117.4945,117.8341,117.3361,117.736,192948.0
2016-01-25 11:30:00,156.04,156.62,155.75,156.31,197630.0,117.736,118.1736,117.5172,117.9397,197630.0
2016-01-25 12:00:00,156.31,156.53,155.83,155.9,152830.0,117.9397,118.1057,117.5775,117.6304,152830.0
2016-01-25 12:30:00,155.95,156.42,155.71,156.23,112817.0,117.6681,118.0227,117.487,117.8793,112817.0
2016-01-25 13:00:00,156.15,156.76,156.14,156.27,184909.0,117.819,118.2792,117.8114,117.9095,184909.0
2016-01-25 13:30:00,156.27,156.56,155.46,155.5,138400.0,117.9095,118.1283,117.2984,117.3285,138400.0
2016-01-25 14:00:00,155.51,155.56,154.4,154.98,169240.0,117.3361,117.3738,116.4986,116.9362,169240.0
2016-01-25 14:30:00,155.02,155.18,154.55,155.12,141069.0,116.9664,117.0871,116.6117,117.0418,141069.0
2016-01-25 15:00:00,155.14,155.47,153.01,153.74,384641.0,117.0569,117.3059,115.4498,116.0006,384641.0
2016-01-25 15:30:00,153.72,154.02,153.0,153.35,586098.0,115.9855,116.2119,115.4422,115.7063,586098.0
2016-01-26 09:30:00,152.85,154.8,151.09,151.56,417916.0,115.3291,116.8004,114.0011,114.3557,417916.0
2016-01-26 10:00:00,151.52,154.88,151.32,154.4,377554.0,114.3255,116.8607,114.1746,116.4986,377554.0
2016-01-26 10:30:00,154.42,155.23,154.16,154.18,267636.0,116.5137,117.1248,116.3175,116.3326,267636.0
2016-01-26 11:00:00,154.18,154.93,153.94,154.55,285608.0,116.3326,116.8985,116.1515,116.6117,285608.0
2016-01-26 11:30:00,154.52,154.73,154.15,154.4,158332.0,116.5891,116.7476,116.3099,116.4986,158332.0
2016-01-26 12:00:00,154.47,155.14,154.33,154.59,170229.0,116.5514,117.0569,116.4458,116.6419,170229.0
2016-01-26 12:30:00,154.55,155.12,154.35,154.62,121072.0,116.6117,117.0418,116.4608,116.6646,121072.0
2016-01-26 13:00:00,154.75,155.09,154.43,154.61,122773.0,116.7627,117.0192,116.5212,116.657,122773.0
2016-01-26 13:30:00,154.63,154.76,154.26,154.36,107478.0,116.6721,116.7702,116.3929,116.4684,107478.0
2016-01-26 14:00:00,154.33,154.41,153.76,153.76,149520.0,116.4458,116.5061,116.0157,116.0157,149520.0
2016-01-26 14:30:00,153.75,154.1,153.36,153.78,105396.0,116.0081,116.2722,115.7139,116.0308,105396.0
2016-01-26 15:00:00,153.74,153.85,153.12,153.32,179084.0,116.0006,116.0836,115.5328,115.6837,179084.0
2016-01-26 15:30:00,153.37,154.41,153.09,153.79,416793.0,115.7214,116.5061,115.5101,116.0383,416793.0
2016-01-27 09:30:00,154.89,154.89,152.4,152.94,357901.0,116.8683,116.8683,114.9895,115.397,357901.0
2016-01-27 10:00:00,152.98,153.01,151.73,152.21,243641.0,115.4271,115.4498,114.484,114.8462,243641.0
2016-01-27 10:30:00,152.17,153.13,151.89,153.0,174509.0,114.816,115.5403,114.6047,115.4422,174509.0
2016-01-27 11:00:00,153.0,153.27,152.4,152.94,116367.0,115.4422,115.646,114.9895,115.397,116367.0
2016-01-27 11:30:00,152.94,154.5,152.89,154.25,178569.0,115.397,116.574,115.3592,116.3854,178569.0
2016-01-27 12:00:00,154.25,154.5,153.83,154.05,155088.0,116.3854,116.574,116.0685,116.2345,155088.0
2016-01-27 12:30:00,153.96,154.27,153.47,153.65,83470.0,116.1666,116.4005,115.7969,115.9327,83470.0
2016-01-27 13:00:00,153.54,154.02,153.28,153.59,61087.0,115.8497,116.2119,115.6535,115.8874,61087.0
2016-01-27 13:30:00,153.56,153.8,153.15,153.76,87413.0,115.8648,116.0459,115.5554,116.0157,87413.0
2016-01-27 14:00:00,153.65,153.79,151.32,152.15,214607.0,115.9327,116.0383,114.1746,114.8009,214607.0
2016-01-27 14:30:00,152.15,152.42,149.77,150.1,292306.0,114.8009,115.0046,113.0051,113.2541,292306.0
2016-01-27 15:00:00,150.02,150.46,148.87,149.92,353094.0,113.1938,113.5257,112.326,113.1183,353094.0
2016-01-27 15:30:00,149.97,150.85,149.46,150.47,638151.0,113.156,113.82,112.7712,113.5333,638151.0
2016-01-28 09:30:00,151.35,151.72,148.79,148.82,281807.0,114.1973,114.4764,112.2657,112.2883,281807.0
2016-01-28 10:00:00,148.81,149.0,145.42,146.06,444493.0,112.2808,112.4241,109.7229,110.2058,444493.0
2016-01-28 10:30:00,146.14,149.48,145.66,148.26,276397.0,110.2662,112.7863,109.904,111.8658,276397.0
2016-01-28 11:00:00,148.32,150.33,148.25,149.47,187327.0,111.9111,113.4277,111.8582,112.7788,187327.0
2016-01-28 11:30:00,149.34,149.38,147.73,148.77,109098.0,112.6807,112.7109,111.4659,112.2506,109098.0
2016-01-28 12:00:00,148.84,149.04,148.03,148.81,131531.0,112.3034,112.4543,111.6922,112.2808,131531.0
2016-01-28 12:30:00,148.75,149.19,148.61,148.86,179307.0,112.2355,112.5675,112.1299,112.3185,179307.0
2016-01-28 13:00:00,148.82,149.14,147.64,147.84,128710.0,112.2883,112.5298,111.398,111.5489,128710.0
2016-01-28 13:30:00,147.91,148.67,147.66,147.69,143351.0,111.6017,112.1751,111.4131,111.4357,143351.0
2016-01-28 14:00:00,147.69,149.35,147.69,149.12,127635.0,111.4357,112.6882,111.4357,112.5147,127635.0
2016-01-28 14:30:00,149.06,149.44,147.63,147.75,213871.0,112.4694,112.7561,111.3904,111.481,213871.0
2016-01-28 15:00:00,147.75,148.4,147.22,148.13,278856.0,111.481,111.9714,111.0811,111.7677,278856.0
2016-01-28 15:30:00,148.1,148.74,147.96,148.2,563222.0,111.7451,112.228,111.6394,111.8205,563222.0
2016-01-29 09:30:00,149.4,150.88,145.25,148.17,1172494.0,112.7259,113.8426,109.5947,111.7979,1172494.0
2016-01-29 10:00:00,148.27,150.67,148.17,148.98,489335.0,111.8733,113.6842,111.7979,112.409,489335.0
2016-01-29 10:30:00,148.95,148.95,147.31,147.72,439632.0,112.3864,112.3864,111.149,111.4583,439632.0
2016-01-29 11:00:00,147.74,149.01,147.48,148.53,246542.0,111.4734,112.4317,111.2773,112.0695,246542.0
2016-01-29 11:30:00,148.49,149.4,148.49,149.4,301518.0,112.0393,112.7259,112.0393,112.7259,301518.0
2016-01-29 12:00:00,149.3,149.61,149.16,149.41,223119.0,112.6505,112.8844,112.5449,112.7335,223119.0
2016-01-29 12:30:00,149.39,150.55,149.31,150.46,337473.0,112.7184,113.5937,112.658,113.5257,337473.0
2016-01-29 13:00:00,150.48,151.39,149.88,151.03,358752.0,113.5408,114.2275,113.0881,113.9558,358752.0
2016-01-29 13:30:00,150.99,151.01,150.0,150.9,149353.0,113.9256,113.9407,113.1787,113.8577,149353.0
2016-01-29 14:00:00,150.85,151.01,150.07,151.0,208351.0,113.82,113.9407,113.2315,113.9332,208351.0
2016-01-29 14:30:00,150.95,151.6,150.56,150.64,184895.0,113.8955,114.3859,113.6012,113.6616,184895.0
2016-01-29 15:00:00,150.68,151.7,150.41,151.64,215125.0,113.6917,114.4614,113.488,114.4161,215125.0
2016-01-29 15:30:00,151.61,153.0,151.32,152.61,936191.0,114.3934,115.4422,114.1746,115.148,936191.0
2016-02-01 09:30:00,151.31,153.34,151.05,151.39,405564.0,114.1671,115.6988,113.9709,114.2275,405564.0
2016-02-01 10:00:00,151.39,151.71,150.03,150.48,313632.0,114.2275,114.4689,113.2013,113.5408,313632.0
2016-02-01 10:30:00,150.42,151.29,150.0,151.1,244915.0,113.4956,114.152,113.1787,114.0086,244915.0
2016-02-01 11:00:00,151.18,152.02,150.89,151.56,245422.0,114.069,114.7028,113.8502,114.3557,245422.0
2016-02-01 11:30:00,151.55,151.85,150.56,150.79,144922.0,114.3482,114.5745,113.6012,113.7747,144922.0
2016-02-01 12:00:00,150.8,150.81,150.0,150.04,158307.0,113.7823,113.7898,113.1787,113.2088,158307.0
2016-02-01 12:30:00,150.04,150.15,149.34,149.52,292541.0,113.2088,113.2918,112.6807,112.8165,292541.0
2016-02-01 13:00:00,149.6,150.54,149.43,150.54,111415.0,112.8769,113.5861,112.7486,113.5861,111415.0
2016-02-01 13:30:00,150.47,150.53,149.88,150.41,143328.0,113.5333,113.5786,113.0881,113.488,143328.0
2016-02-01 14:00:00,150.4,151.84,150.27,151.83,207538.0,113.4805,114.567,113.3824,114.5594,207538.0
2016-02-01 14:30:00,151.82,152.11,151.15,151.28,440824.0,114.5519,114.7707,114.0464,114.1445,440824.0
2016-02-01 15:00:00,151.22,153.13,151.0,153.08,401201.0,114.0992,115.5403,113.9332,115.5026,401201.0
2016-02-01 15:30:00,153.08,153.72,152.46,152.65,514132.0,115.5026,115.9855,115.0348,115.1782,514132.0
2016-02-02 09:30:00,150.27,151.4,149.79,149.8,252767.0,113.3824,114.235,113.0202,113.0278,252767.0
2016-02-02 10:00:00,149.8,151.49,149.64,150.39,235865.0,113.0278,114.3029,112.907,113.4729,235865.0
2016-02-02 10:30:00,150.33,151.14,150.23,150.31,199776.0,113.4277,114.0388,113.3522,113.4126,199776.0
2016-02-02 11:00:00,150.37,150.53,150.02,150.2,118031.0,113.4578,113.5786,113.1938,113.3296,118031.0
2016-02-02 11:30:00,150.35,150.81,149.61,149.62,277626.0,113.4427,113.7898,112.8844,112.8919,277626.0
2016-02-02 12:00:00,149.62,149.9,148.8,149.52,156593.0,112.8919,113.1032,112.2732,112.8165,156593.0
2016-02-02 12:30:00,149.49,149.72,149.07,149.24,139429.0,112.7939,112.9674,112.477,112.6052,139429.0
2016-02-02 13:00:00,149.24,150.05,148.48,150.05,175182.0,112.6052,113.2164,112.0318,113.2164,175182.0
2016-02-02 13:30:00,149.96,150.28,149.33,150.22,202604.0,113.1485,113.3899,112.6731,113.3447,202604.0
2016-02-02 14:00:00,150.2,151.08,150.13,150.76,251567.0,113.3296,113.9935,113.2768,113.7521,251567.0
2016-02-02 14:30:00,150.82,151.34,150.53,151.04,201763.0,113.7974,114.1897,113.5786,113.9634,201763.0
2016-02-02 15:00:00,151.07,151.13,150.0,150.75,174466.0,113.986,114.0313,113.1787,113.7446,174466.0
2016-02-02 15:30:00,150.78,151.05,149.95,150.11,441051.0,113.7672,113.9709,113.1409,113.2617,441051.0
2016-02-03 09:30:00,150.5,151.18,148.82,150.19,315304.0,113.5559,114.069,112.2883,113.322,315304.0
2016-02-03 10:00:00,150.13,150.19,148.01,148.34,241973.0,113.2768,113.322,111.6772,111.9262,241973.0
2016-02-03 10:30:00,148.07,149.24,147.16,148.75,287872.0,111.7224,112.6052,111.0358,112.2355,287872.0
2016-02-03 11:00:00,148.77,150.01,148.41,149.44,253352.0,112.2506,113.1862,111.979,112.7561,253352.0
2016-02-03 11:30:00,149.28,150.18,148.81,149.37,153910.0,112.6354,113.3145,112.2808,112.7033,153910.0
2016-02-03 12:00:00,149.46,149.91,148.12,148.59,115681.0,112.7712,113.1108,111.7602,112.1148,115681.0
2016-02-03 12:30:00,148.65,148.65,147.5,148.01,131691.0,112.1601,112.1601,111.2924,111.6772,131691.0
2016-02-03 13:00:00,148.06,148.45,147.64,147.96,112396.0,111.7149,112.0091,111.398,111.6394,112396.0
2016-02-03 13:30:00,147.99,148.1,147.1,147.21,147038.0,111.6621,111.7451,110.9905,111.0735,147038.0
2016-02-03 14:00:00,147.28,149.84,147.07,149.46,170424.0,111.1264,113.0579,110.9679,112.7712,170424.0
2016-02-03 14:30:00,149.38,150.67,149.06,150.41,382728.0,112.7109,113.6842,112.4694,113.488,382728.0
2016-02-03 15:00:00,150.37,150.85,149.4,149.4,265400.0,113.4578,113.82,112.7259,112.7259,265400.0
2016-02-03 15:30:00,149.44,150.86,149.09,150.63,501776.0,112.7561,113.8276,112.492,113.654,501776.0
2016-02-04 09:30:00,150.54,151.0,148.8,150.05,188244.0,113.5861,113.9332,112.2732,113.2164,188244.0
2016-02-04 10:00:00,150.07,151.35,148.84,151.19,357651.0,113.2315,114.1973,112.3034,114.0765,357651.0
2016-02-04 10:30:00,151.21,151.96,150.0,150.6,304948.0,114.0916,114.6575,113.1787,113.6314,304948.0
2016-02-04 11:00:00,150.52,150.52,149.4,149.61,288813.0,113.571,113.571,112.7259,112.8844,288813.0
2016-02-04 11:30:00,149.58,150.2,149.37,149.74,177147.0,112.8618,113.3296,112.7033,112.9825,177147.0
2016-02-04 12:00:00,149.81,150.74,149.57,150.45,126950.0,113.0353,113.737,112.8542,113.5182,126950.0
2016-02-04 12:30:00,150.44,150.57,149.66,149.7,100189.0,113.5107,113.6087,112.9221,112.9523,100189.0
2016-02-04 13:00:00,149.75,150.67,149.7,150.25,101429.0,112.99,113.6842,112.9523,113.3673,101429.0
2016-02-04 13:30:00,150.3,150.56,149.51,149.64,117533.0,113.405,113.6012,112.8089,112.907,117533.0
2016-02-04 14:00:00,149.65,149.77,149.1,149.21,142052.0,112.9146,113.0051,112.4996,112.5826,142052.0
2016-02-04 14:30:00,149.17,149.86,148.85,149.85,161718.0,112.5524,113.073,112.311,113.0655,161718.0
2016-02-04 15:00:00,149.85,150.49,149.25,150.01,188148.0,113.0655,113.5484,112.6128,113.1862,188148.0
2016-02-04 15:30:00,150.04,150.35,149.56,149.91,445400.0,113.2088,113.4427,112.8467,113.1108,445400.0
2016-02-05 09:30:00,148.93,149.39,146.81,146.87,649368.0,112.3713,112.7184,110.7717,110.817,649368.0
2016-02-05 10:00:00,146.92,148.22,146.91,146.99,610139.0,110.8547,111.8356,110.8472,110.9075,610139.0
2016-02-05 10:30:00,147.0,147.59,146.7,146.78,422199.0,110.9151,111.3603,110.6887,110.7491,422199.0
2016-02-05 11:00:00,146.89,147.01,145.78,146.11,287463.0,110.8321,110.9226,109.9946,110.2436,287463.0
2016-02-05 11:30:00,146.11,146.32,145.19,146.0,249671.0,110.2436,110.402,109.5494,110.1606,249671.0
2016-02-05 12:00:00,146.01,146.69,144.41,145.39,461276.0,110.1681,110.6812,108.9609,109.7003,461276.0
2016-02-05 12:30:00,145.36,145.95,145.0,145.32,191433.0,109.6777,110.1228,109.406,109.6475,191433.0
2016-02-05 13:00:00,145.29,146.27,145.18,146.26,157403.0,109.6249,110.3643,109.5419,110.3567,157403.0
2016-02-05 13:30:00,146.25,146.25,144.21,144.82,206043.0,110.3492,110.3492,108.81,109.2702,206043.0
2016-02-05 14:00:00,144.8,145.12,143.69,144.34,224090.0,109.2551,109.4966,108.4176,108.9081,224090.0
2016-02-05 14:30:00,144.3,145.08,144.16,144.52,284726.0,108.8779,109.4664,108.7722,109.0439,284726.0
2016-02-05 15:00:00,144.53,144.75,143.9,144.43,381129.0,109.0514,109.2174,108.5761,108.976,381129.0
2016-02-05 15:30:00,144.43,145.17,144.14,145.04,882694.0,108.976,109.5343,108.7571,109.4362,882694.0
2016-02-08 09:30:00,143.5,143.79,141.04,141.39,600888.0,108.2743,108.4931,106.4181,106.6822,600888.0
2016-02-08 10:00:00,141.39,141.77,140.35,140.36,361535.0,106.6822,106.9689,105.8975,105.905,361535.0
2016-02-08 10:30:00,140.4,142.24,140.25,141.15,295116.0,105.9352,107.3236,105.822,106.5011,295116.0
2016-02-08 11:00:00,141.11,141.54,140.16,141.03,329682.0,106.4709,106.7954,105.7541,106.4106,329682.0
2016-02-08 11:30:00,141.14,141.68,140.65,141.53,172777.0,106.4936,106.901,106.1239,106.7878,172777.0
2016-02-08 12:00:00,141.57,141.99,140.82,141.45,134701.0,106.818,107.1349,106.2521,106.7275,134701.0
2016-02-08 12:30:00,141.51,142.23,141.4,142.03,174989.0,106.7727,107.316,106.6898,107.1651,174989.0
2016-02-08 13:00:00,142.03,142.09,140.53,140.75,129970.0,107.1651,107.2104,106.0333,106.1993,129970.0
2016-02-08 13:30:00,140.84,141.25,140.54,140.81,106008.0,106.2672,106.5766,106.0409,106.2446,106008.0
2016-02-08 14:00:00,140.83,141.68,140.66,141.02,121610.0,106.2597,106.901,106.1314,106.403,121610.0
2016-02-08 14:30:00,140.96,141.73,140.63,141.46,127113.0,106.3578,106.9387,106.1088,106.735,127113.0
2016-02-08 15:00:00,141.48,143.16,141.39,142.76,287002.0,106.7501,108.0177,106.6822,107.7159,287002.0
2016-02-08 15:30:00,142.77,144.57,142.66,143.0,557352.0,107.7235,109.0816,107.6405,107.897,557352.0
2016-02-09 09:30:00,141.02,144.93,140.82,144.68,425225.0,106.403,109.3532,106.2521,109.1646,425225.0
2016-02-09 10:00:00,144.65,145.63,143.38,143.4,395308.0,109.142,109.8814,108.1837,108.1988,395308.0
2016-02-09 10:30:00,143.4,143.69,141.62,141.76,241032.0,108.1988,108.4176,106.8557,106.9614,241032.0
2016-02-09 11:00:00,141.77,144.08,141.74,143.85,183699.0,106.9689,108.7119,106.9463,108.5383,183699.0
2016-02-09 11:30:00,143.8,144.04,142.15,142.32,151529.0,108.5006,108.6817,107.2556,107.3839,151529.0
2016-02-09 12:00:00,142.28,143.09,142.22,142.65,112479.0,107.3537,107.9649,107.3085,107.6329,112479.0
2016-02-09 12:30:00,142.7,143.04,142.06,142.34,144187.0,107.6706,107.9272,107.1877,107.399,144187.0
2016-02-09 13:00:00,142.29,142.91,142.07,142.87,130700.0,107.3613,107.8291,107.1953,107.7989,130700.0
2016-02-09 13:30:00,142.9,143.47,142.76,143.02,248363.0,107.8215,108.2516,107.7159,107.9121,248363.0
2016-02-09 14:00:00,143.05,144.26,142.73,142.79,215311.0,107.9347,108.8477,107.6933,107.7385,215311.0
2016-02-09 14:30:00,142.82,144.98,142.76,144.94,190938.0,107.7612,109.3909,107.7159,109.3608,190938.0
2016-02-09 15:00:00,144.99,145.52,143.55,143.95,301835.0,109.3985,109.7984,108.312,108.6138,301835.0
2016-02-09 15:30:00,143.92,144.72,142.94,143.22,413805.0,108.5912,109.1948,107.8517,108.063,413805.0
2016-02-10 09:30:00,145.21,145.7,143.96,145.37,640590.0,109.5645,109.9342,108.6213,109.6852,640590.0
2016-02-10 10:00:00,145.43,146.09,144.66,145.28,348182.0,109.7305,110.2285,109.1495,109.6173,348182.0
2016-02-10 10:30:00,145.48,146.0,144.96,145.29,173723.0,109.7682,110.1606,109.3759,109.6249,173723.0
2016-02-10 11:00:00,145.24,145.29,144.45,144.56,208455.0,109.5871,109.6249,108.9911,109.074,208455.0
2016-02-10 11:30:00,144.55,145.48,144.4,145.03,166629.0,109.0665,109.7682,108.9533,109.4287,166629.0
2016-02-10 12:00:00,145.06,146.0,144.42,145.9,165979.0,109.4513,110.1606,108.9684,110.0851,165979.0
2016-02-10 12:30:00,145.9,146.9,145.72,146.82,238529.0,110.0851,110.8396,109.9493,110.7793,238529.0
2016-02-10 13:00:00,146.86,147.07,146.14,146.16,218349.0,110.8095,110.9679,110.2662,110.2813,218349.0
2016-02-10 13:30:00,146.21,147.0,145.69,146.5,121652.0,110.319,110.9151,109.9267,110.5378,121652.0
2016-02-10 14:00:00,146.53,147.13,146.53,146.9,206902.0,110.5605,111.0132,110.5605,110.8396,206902.0
2016-02-10 14:30:00,146.85,147.09,145.42,145.46,132720.0,110.8019,110.983,109.7229,109.7531,132720.0
2016-02-10 15:00:00,145.54,146.71,145.1,145.12,245352.0,109.8135,110.6963,109.4815,109.4966,245352.0
2016-02-10 15:30:00,145.13,145.34,144.4,144.81,522073.0,109.5041,109.6626,108.9533,109.2627,522073.0
2016-02-11 09:30:00,140.76,143.49,140.7,143.04,461337.0,106.9576,109.0321,106.9121,108.6901,461337.0
2016-02-11 10:00:00,143.13,143.34,142.19,142.6,263253.0,108.7585,108.9181,108.0442,108.3558,263253.0
2016-02-11 10:30:00,142.6,143.12,142.0,142.18,210355.0,108.3558,108.7509,107.8999,108.0366,210355.0
2016-02-11 11:00:00,142.24,143.04,141.84,142.01,267288.0,108.0822,108.6901,107.7783,107.9075,267288.0
2016-02-11 11:30:00,142.02,143.15,141.75,142.53,155842.0,107.9151,108.7737,107.7099,108.3026,155842.0
2016-02-11 12:00:00,142.5,142.64,141.68,142.16,213003.0,108.2798,108.3862,107.6567,108.0214,213003.0
2016-02-11 12:30:00,142.07,142.57,141.53,142.2,107786.0,107.9531,108.333,107.5427,108.0518,107786.0
2016-02-11 13:00:00,142.16,142.51,141.28,141.28,144963.0,108.0214,108.2874,107.3528,107.3528,144963.0
2016-02-11 13:30:00,141.28,141.72,140.78,141.23,123537.0,107.3528,107.6871,106.9728,107.3148,123537.0
2016-02-11 14:00:00,141.19,141.37,140.34,140.39,134099.0,107.2844,107.4212,106.6385,106.6765,134099.0
2016-02-11 14:30:00,140.39,142.45,140.04,141.84,232099.0,106.6765,108.2418,106.4105,107.7783,232099.0
2016-02-11 15:00:00,141.86,142.09,140.98,142.09,218196.0,107.7935,107.9683,107.1248,107.9683,218196.0
2016-02-11 15:30:00,141.99,142.49,141.28,141.46,492927.0,107.8923,108.2722,107.3528,107.4895,492927.0
2016-02-12 09:30:00,143.13,143.13,141.14,141.45,292024.0,108.7585,108.7585,107.2464,107.4819,292024.0
2016-02-12 10:00:00,141.43,142.33,141.2,142.0,144852.0,107.4668,108.1506,107.292,107.8999,144852.0
2016-02-12 10:30:00,142.08,142.49,141.47,141.69,109604.0,107.9607,108.2722,107.4971,107.6643,109604.0
2016-02-12 11:00:00,141.68,142.62,141.45,142.58,188029.0,107.6567,108.371,107.4819,108.3406,188029.0
2016-02-12 11:30:00,142.57,142.83,141.87,142.1,95065.0,108.333,108.5306,107.8011,107.9759,95065.0
2016-02-12 12:00:00,142.13,142.96,142.0,142.64,124771.0,107.9987,108.6293,107.8999,108.3862,124771.0
2016-02-12 12:30:00,142.67,142.99,142.04,142.47,104408.0,108.409,108.6521,107.9303,108.257,104408.0
2016-02-12 13:00:00,142.5,142.53,142.04,142.48,105625.0,108.2798,108.3026,107.9303,108.2646,105625.0
2016-02-12 13:30:00,142.49,142.83,142.06,142.14,109633.0,108.2722,108.5306,107.9455,108.0063,109633.0
2016-02-12 14:00:00,142.19,143.59,142.16,143.45,155509.0,108.0442,109.108,108.0214,109.0017,155509.0
2016-02-12 14:30:00,143.49,143.92,143.26,143.81,203051.0,109.0321,109.3588,108.8573,109.2752,203051.0
2016-02-12 15:00:00,143.75,144.7,143.29,144.68,210328.0,109.2296,109.9515,108.8801,109.9363,210328.0
2016-02-12 15:30:00,144.63,144.97,144.11,144.71,413300.0,109.8983,110.1567,109.5032,109.9591,413300.0
2016-02-16 09:30:00,146.32,148.06,145.78,147.14,224303.0,111.1825,112.5046,110.7721,111.8055,224303.0
2016-02-16 10:00:00,147.05,147.55,146.03,146.38,138958.0,111.7372,112.1171,110.9621,111.2281,138958.0
2016-02-16 10:30:00,146.23,147.34,146.0,146.66,115536.0,111.1141,111.9575,110.9393,111.4408,115536.0
2016-02-16 11:00:00,146.6,146.79,145.74,146.0,132507.0,111.3952,111.5396,110.7417,110.9393,132507.0
2016-02-16 11:30:00,145.87,146.81,145.79,146.34,109829.0,110.8405,111.5548,110.7797,111.1977,109829.0
2016-02-16 12:00:00,146.38,146.99,146.23,146.74,87524.0,111.2281,111.6916,111.1141,111.5016,87524.0
2016-02-16 12:30:00,146.77,147.04,146.31,146.73,71491.0,111.5244,111.7296,111.1749,111.494,71491.0
2016-02-16 13:00:00,146.75,147.27,146.27,146.29,95441.0,111.5092,111.9043,111.1445,111.1597,95441.0
2016-02-16 13:30:00,146.24,146.5,145.94,146.0,146462.0,111.1217,111.3192,110.8937,110.9393,146462.0
2016-02-16 14:00:00,146.07,146.7,146.01,146.18,118318.0,110.9925,111.4712,110.9469,111.0761,118318.0
2016-02-16 14:30:00,146.19,146.27,145.88,146.17,112241.0,111.0837,111.1445,110.8481,111.0685,112241.0
2016-02-16 15:00:00,146.16,146.58,145.68,146.58,129344.0,111.0609,111.38,110.6961,111.38,129344.0
2016-02-16 15:30:00,146.62,147.17,146.34,147.14,484913.0,111.4104,111.8283,111.1977,111.8055,484913.0
2016-02-17 09:30:00,148.37,149.2,147.4,148.24,400535.0,112.7402,113.3709,112.0031,112.6414,400535.0
2016-02-17 10:00:00,148.16,149.75,147.75,149.65,248700.0,112.5806,113.7888,112.2691,113.7128,248700.0
2016-02-17 10:30:00,149.65,149.7,148.9,149.17,217557.0,113.7128,113.7508,113.1429,113.3481,217557.0
2016-02-17 11:00:00,149.16,149.68,148.72,149.41,233952.0,113.3405,113.7356,113.0061,113.5304,233952.0
2016-02-17 11:30:00,149.38,150.48,149.38,150.39,204092.0,113.5076,114.3435,113.5076,114.2751,204092.0
2016-02-17 12:00:00,150.4,150.93,150.05,150.64,174594.0,114.2827,114.6854,114.0167,114.465,174594.0
2016-02-17 12:30:00,150.71,151.38,150.7,150.98,176605.0,114.5182,115.0273,114.5106,114.7234,176605.0
2016-02-17 13:00:00,150.94,151.39,150.81,151.0,143042.0,114.693,115.0349,114.5942,114.7386,143042.0
2016-02-17 13:30:00,151.04,151.16,150.62,150.64,104041.0,114.769,114.8602,114.4498,114.465,104041.0
2016-02-17 14:00:00,150.62,151.52,150.39,151.12,144485.0,114.4498,115.1337,114.2751,114.8298,144485.0
2016-02-17 14:30:00,151.11,151.38,150.66,150.84,112676.0,114.8222,115.0273,114.4802,114.617,112676.0
2016-02-17 15:00:00,150.84,151.11,150.4,150.53,191876.0,114.617,114.8222,114.2827,114.3815,191876.0
2016-02-17 15:30:00,150.57,151.29,150.41,151.07,427669.0,114.4119,114.959,114.2903,114.7918,427669.0
2016-02-18 09:30:00,150.79,152.07,150.35,152.0,238325.0,114.579,115.5516,114.2447,115.4985,238325.0
2016-02-18 10:00:00,152.05,152.36,151.03,152.02,168020.0,115.5364,115.772,114.7614,115.5137,168020.0
2016-02-18 10:30:00,151.95,151.96,150.61,150.65,207486.0,115.4605,115.4681,114.4423,114.4726,207486.0
2016-02-18 11:00:00,150.62,150.82,150.07,150.74,161046.0,114.4498,114.6018,114.0319,114.541,161046.0
2016-02-18 11:30:00,150.79,151.01,150.37,150.61,143127.0,114.579,114.7462,114.2599,114.4423,143127.0
2016-02-18 12:00:00,150.67,150.85,150.19,150.61,139018.0,114.4878,114.6246,114.1231,114.4423,139018.0
2016-02-18 12:30:00,150.6,150.85,150.27,150.39,90126.0,114.4347,114.6246,114.1839,114.2751,90126.0
2016-02-18 13:00:00,150.37,150.71,150.32,150.38,91007.0,114.2599,114.5182,114.2219,114.2675,91007.0
2016-02-18 13:30:00,150.36,150.43,149.58,149.97,117862.0,114.2523,114.3055,113.6596,113.9559,117862.0
2016-02-18 14:00:00,149.97,150.3,149.74,150.03,85086.0,113.9559,114.2067,113.7812,114.0015,85086.0
2016-02-18 14:30:00,150.1,150.63,149.91,150.05,100678.0,114.0547,114.4574,113.9104,114.0167,100678.0
2016-02-18 15:00:00,150.02,150.12,149.62,149.69,167873.0,113.9939,114.0699,113.69,113.7432,167873.0
2016-02-18 15:30:00,149.63,149.99,149.08,149.36,339223.0,113.6976,113.9711,113.2797,113.4924,339223.0
2016-02-19 09:30:00,148.98,150.69,148.26,149.41,529742.0,113.2037,114.503,112.6566,113.5304,529742.0
2016-02-19 10:00:00,149.3,150.53,148.75,150.03,169805.0,113.4468,114.3815,113.0289,114.0015,169805.0
2016-02-19 10:30:00,150.08,150.59,149.9,150.21,114085.0,114.0395,114.4271,113.9028,114.1383,114085.0
2016-02-19 11:00:00,150.13,150.88,149.8,150.76,110348.0,114.0775,114.6474,113.8268,114.5562,110348.0
2016-02-19 11:30:00,150.78,151.39,150.37,150.96,119453.0,114.5714,115.0349,114.2599,114.7082,119453.0
2016-02-19 12:00:00,150.97,151.76,150.95,151.22,113466.0,114.7158,115.3161,114.7006,114.9058,113466.0
2016-02-19 12:30:00,151.27,151.43,150.71,150.95,115709.0,114.9438,115.0653,114.5182,114.7006,115709.0
2016-02-19 13:00:00,150.83,151.1,150.22,150.41,64892.0,114.6094,114.8146,114.1459,114.2903,64892.0
2016-02-19 13:30:00,150.44,150.55,150.04,150.34,59637.0,114.3131,114.3967,114.0091,114.2371,59637.0
2016-02-19 14:00:00,150.33,150.64,150.22,150.35,113681.0,114.2295,114.465,114.1459,114.2447,113681.0
2016-02-19 14:30:00,150.43,150.44,149.47,149.47,83652.0,114.3055,114.3131,113.576,113.576,83652.0
2016-02-19 15:00:00,149.47,150.25,149.46,150.18,149028.0,113.576,114.1687,113.5684,114.1155,149028.0
2016-02-19 15:30:00,150.23,150.34,149.97,150.12,225150.0,114.1535,114.2371,113.9559,114.0699,225150.0
2016-02-22 09:30:00,148.72,149.77,148.25,149.22,424632.0,113.0061,113.804,112.649,113.386,424632.0
2016-02-22 10:00:00,149.18,149.26,147.0,147.76,334853.0,113.3557,113.4164,111.6992,112.2767,334853.0
2016-02-22 10:30:00,147.72,147.86,146.94,147.49,350009.0,112.2463,112.3526,111.6536,112.0715,350009.0
2016-02-22 11:00:00,147.45,147.98,147.19,147.89,290328.0,112.0411,112.4438,111.8435,112.3754,290328.0
2016-02-22 11:30:00,147.9,148.39,147.9,148.33,204905.0,112.383,112.7554,112.383,112.7098,204905.0
2016-02-22 12:00:00,148.36,148.69,148.23,148.63,117955.0,112.7326,112.9833,112.6338,112.9377,117955.0
2016-02-22 12:30:00,148.6,149.09,148.6,148.72,176585.0,112.9149,113.2873,112.9149,113.0061,176585.0
2016-02-22 13:00:00,148.7,149.11,148.65,148.94,90340.0,112.9909,113.3025,112.9529,113.1733,90340.0
2016-02-22 13:30:00,148.96,149.47,148.93,149.17,119283.0,113.1885,113.576,113.1657,113.3481,119283.0
2016-02-22 14:00:00,149.21,149.28,148.56,148.78,119166.0,113.3784,113.4316,112.8845,113.0517,119166.0
2016-02-22 14:30:00,148.8,148.8,148.33,148.33,111356.0,113.0669,113.0669,112.7098,112.7098,111356.0
2016-02-22 15:00:00,148.37,148.48,147.82,148.14,217271.0,112.7402,112.8238,112.3222,112.5654,217271.0
2016-02-22 15:30:00,148.13,148.61,148.04,148.57,388280.0,112.5578,112.9225,112.4894,112.8921,388280.0
2016-02-23 09:30:00,148.15,149.43,147.74,149.26,252907.0,112.573,113.5456,112.2615,113.4164,252907.0
2016-02-23 10:00:00,149.23,149.72,148.5,149.56,174107.0,113.3936,113.766,112.8389,113.6444,174107.0
2016-02-23 10:30:00,149.46,149.71,148.43,148.49,137107.0,113.5684,113.7584,112.7858,112.8314,137107.0
2016-02-23 11:00:00,148.49,148.6,147.24,147.97,315904.0,112.8314,112.9149,111.8815,112.4362,315904.0
2016-02-23 11:30:00,147.95,148.79,147.88,148.48,117965.0,112.421,113.0593,112.3678,112.8238,117965.0
2016-02-23 12:00:00,148.45,148.48,147.87,148.28,88048.0,112.801,112.8238,112.3602,112.6718,88048.0
2016-02-23 12:30:00,148.25,148.25,147.83,148.14,124193.0,112.649,112.649,112.3298,112.5654,124193.0
2016-02-23 13:00:00,148.12,148.2,147.91,148.08,89770.0,112.5502,112.611,112.3906,112.5198,89770.0
2016-02-23 13:30:00,148.08,148.16,147.67,147.85,105649.0,112.5198,112.5806,112.2083,112.345,105649.0
2016-02-23 14:00:00,147.87,147.9,147.25,147.25,153634.0,112.3602,112.383,111.8891,111.8891,153634.0
2016-02-23 14:30:00,147.27,148.36,147.24,147.93,256132.0,111.9043,112.7326,111.8815,112.4058,256132.0
2016-02-23 15:00:00,147.87,148.02,147.1,147.46,232911.0,112.3602,112.4742,111.7751,112.0487,232911.0
2016-02-23 15:30:00,147.47,147.82,146.86,147.26,547449.0,112.0563,112.3222,111.5928,111.8967,547449.0
2016-02-24 09:30:00,145.5,146.1,144.32,144.57,290272.0,110.5594,111.0153,109.6627,109.8527,290272.0
2016-02-24 10:00:00,144.56,145.27,144.17,144.49,233885.0,109.8451,110.3846,109.5488,109.7919,233885.0
2016-02-24 10:30:00,144.53,145.21,143.91,144.44,222949.0,109.8223,110.339,109.3512,109.7539,222949.0
2016-02-24 11:00:00,144.52,144.93,144.09,144.6,189481.0,109.8147,110.1263,109.488,109.8755,189481.0
2016-02-24 11:30:00,144.6,146.0,144.54,145.9,178401.0,109.8755,110.9393,109.8299,110.8633,178401.0
2016-02-24 12:00:00,145.96,146.05,145.66,145.79,119386.0,110.9089,110.9773,110.681,110.7797,119386.0
2016-02-24 12:30:00,145.79,145.97,145.09,145.51,69218.0,110.7797,110.9165,110.2478,110.567,69218.0
2016-02-24 13:00:00,145.5,146.24,145.44,145.81,130501.0,110.5594,111.1217,110.5138,110.7949,130501.0
2016-02-24 13:30:00,145.81,145.98,145.39,145.65,75454.0,110.7949,110.9241,110.4758,110.6734,75454.0
2016-02-24 14:00:00,145.68,146.52,145.5,146.04,275399.0,110.6961,111.3344,110.5594,110.9697,275399.0
2016-02-24 14:30:00,146.06,146.24,145.71,145.8,151001.0,110.9849,111.1217,110.7189,110.7873,151001.0
2016-02-24 15:00:00,145.84,147.26,145.69,147.19,154785.0,110.8177,111.8967,110.7037,111.8435,154785.0
2016-02-24 15:30:00,147.19,147.27,146.46,147.11,279561.0,111.8435,111.9043,111.2888,111.7827,279561.0
2016-02-25 09:30:00,147.36,148.39,145.38,146.11,443767.0,111.9727,112.7554,110.4682,111.0229,443767.0
2016-02-25 10:00:00,146.14,146.37,145.61,145.84,196354.0,111.0457,111.2205,110.643,110.8177,196354.0
2016-02-25 10:30:00,145.84,147.05,145.69,146.5,168245.0,110.8177,111.7372,110.7037,111.3192,168245.0
2016-02-25 11:00:00,146.41,146.92,146.18,146.73,108116.0,111.2508,111.6384,111.0761,111.494,108116.0
2016-02-25 11:30:00,146.72,146.96,146.36,146.5,318680.0,111.4864,111.6688,111.2129,111.3192,318680.0
2016-02-25 12:00:00,146.5,146.8,145.82,145.88,131306.0,111.3192,111.5472,110.8025,110.8481,131306.0
2016-02-25 12:30:00,145.88,145.94,145.33,145.56,127113.0,110.8481,110.8937,110.4302,110.605,127113.0
2016-02-25 13:00:00,145.55,145.76,145.34,145.6,125387.0,110.5974,110.7569,110.4378,110.6354,125387.0
2016-02-25 13:30:00,145.61,145.89,145.58,145.64,172568.0,110.643,110.8557,110.6202,110.6658,172568.0
2016-02-25 14:00:00,145.7,146.0,145.63,145.95,145209.0,110.7113,110.9393,110.6582,110.9013,145209.0
2016-02-25 14:30:00,145.95,146.02,145.26,145.58,180296.0,110.9013,110.9545,110.377,110.6202,180296.0
2016-02-25 15:00:00,145.54,145.95,145.45,145.54,160842.0,110.5898,110.9013,110.5214,110.5898,160842.0
2016-02-25 15:30:00,145.52,146.82,145.5,146.75,421266.0,110.5746,111.5624,110.5594,111.5092,421266.0
2016-02-26 09:30:00,148.51,149.5,148.48,149.0,520358.0,112.8465,113.5988,112.8238,113.2189,520358.0
2016-02-26 10:00:00,149.02,149.12,147.59,147.76,230505.0,113.2341,113.3101,112.1475,112.2767,230505.0
2016-02-26 10:30:00,147.7,147.97,147.13,147.4,225437.0,112.2311,112.4362,111.7979,112.0031,225437.0
2016-02-26 11:00:00,147.36,147.77,147.15,147.15,208739.0,111.9727,112.2843,111.8131,111.8131,208739.0
2016-02-26 11:30:00,147.21,147.59,146.95,147.28,216172.0,111.8587,112.1475,111.6612,111.9119,216172.0
2016-02-26 12:00:00,147.29,147.87,147.17,147.55,111254.0,111.9195,112.3602,111.8283,112.1171,111254.0
2016-02-26 12:30:00,147.61,149.08,147.6,148.6,179161.0,112.1627,113.2797,112.1551,112.9149,179161.0
2016-02-26 13:00:00,148.61,148.84,148.28,148.39,114671.0,112.9225,113.0973,112.6718,112.7554,114671.0
2016-02-26 13:30:00,148.38,148.63,148.15,148.46,129160.0,112.7478,112.9377,112.573,112.8086,129160.0
2016-02-26 14:00:00,148.45,148.62,148.16,148.5,75022.0,112.801,112.9301,112.5806,112.8389,75022.0
2016-02-26 14:30:00,148.54,148.63,148.0,148.08,116975.0,112.8693,112.9377,112.459,112.5198,116975.0
2016-02-26 15:00:00,148.07,148.59,147.61,147.69,163997.0,112.5122,112.9073,112.1627,112.2235,163997.0
2016-02-26 15:30:00,147.69,147.84,147.41,147.59,377295.0,112.2235,112.3374,112.0107,112.1475,377295.0
2016-02-29 09:30:00,146.96,147.68,146.04,146.17,228492.0,111.6688,112.2159,110.9697,111.0685,228492.0
2016-02-29 10:00:00,146.15,146.34,145.63,145.77,164494.0,111.0533,111.1977,110.6582,110.7645,164494.0
2016-02-29 10:30:00,145.76,145.93,145.45,145.47,233537.0,110.7569,110.8861,110.5214,110.5366,233537.0
2016-02-29 11:00:00,145.5,145.87,145.44,145.7,192342.0,110.5594,110.8405,110.5138,110.7113,192342.0
2016-02-29 11:30:00,145.7,146.04,145.59,145.92,210970.0,110.7113,110.9697,110.6278,110.8785,210970.0
2016-02-29 12:00:00,145.93,146.03,145.26,145.27,114552.0,110.8861,110.9621,110.377,110.3846,114552.0
2016-02-29 12:30:00,145.31,145.31,144.83,144.95,157920.0,110.415,110.415,110.0503,110.1415,157920.0
2016-02-29 13:00:00,144.95,145.07,144.7,144.74,108823.0,110.1415,110.2326,109.9515,109.9819,108823.0
2016-02-29 13:30:00,144.7,144.78,144.34,144.34,140889.0,109.9515,110.0123,109.6779,109.6779,140889.0
2016-02-29 14:00:00,144.34,144.37,143.31,143.61,294041.0,109.6779,109.7007,108.8953,109.1232,294041.0
2016-02-29 14:30:00,143.64,143.85,143.1,143.43,253356.0,109.146,109.3056,108.7357,108.9865,253356.0
2016-02-29 15:00:00,143.44,143.47,142.39,142.57,421726.0,108.9941,109.0169,108.1962,108.333,421726.0
2016-02-29 15:30:00,142.57,142.71,142.22,142.28,761058.0,108.333,108.4394,108.067,108.1126,761058.0
2016-03-01 09:30:00,144.3,144.3,142.28,143.66,461589.0,109.6475,109.6475,108.1126,109.1612,461589.0
2016-03-01 10:00:00,143.61,145.09,143.61,144.94,282218.0,109.1232,110.2478,109.1232,110.1339,282218.0
2016-03-01 10:30:00,144.88,145.34,144.64,145.18,221294.0,110.0883,110.4378,109.9059,110.3162,221294.0
2016-03-01 11:00:00,145.14,145.97,145.02,145.74,256643.0,110.2858,110.9165,110.1946,110.7417,256643.0
2016-03-01 11:30:00,145.68,145.84,145.2,145.76,176130.0,110.6961,110.8177,110.3314,110.7569,176130.0
2016-03-01 12:00:00,145.78,146.19,145.72,145.82,231020.0,110.7721,111.0837,110.7265,110.8025,231020.0
2016-03-01 12:30:00,145.85,146.22,145.7,146.0,223875.0,110.8253,111.1065,110.7113,110.9393,223875.0
2016-03-01 13:00:00,145.99,146.68,145.87,146.65,176377.0,110.9317,111.456,110.8405,111.4332,176377.0
2016-03-01 13:30:00,146.67,146.86,146.42,146.48,188566.0,111.4484,111.5928,111.2584,111.304,188566.0
2016-03-01 14:00:00,146.45,146.83,146.42,146.57,164711.0,111.2812,111.57,111.2584,111.3724,164711.0
2016-03-01 14:30:00,146.6,147.43,146.5,147.37,258118.0,111.3952,112.0259,111.3192,111.9803,258118.0
2016-03-01 15:00:00,147.35,147.66,147.18,147.28,242531.0,111.9651,112.2007,111.8359,111.9119,242531.0
2016-03-01 15:30:00,147.28,148.45,147.21,148.4,571784.0,111.9119,112.801,111.8587,112.763,571784.0
2016-03-02 09:30:00,148.0,148.63,147.22,147.7,304964.0,112.459,112.9377,111.8663,112.2311,304964.0
2016-03-02 10:00:00,147.6,148.04,147.52,147.66,257423.0,112.1551,112.4894,112.0943,112.2007,257423.0
2016-03-02 10:30:00,147.67,147.96,147.03,147.24,271999.0,112.2083,112.4286,111.722,111.8815,271999.0
2016-03-02 11:00:00,147.24,147.4,146.21,146.54,265513.0,111.8815,112.0031,111.0989,111.3496,265513.0
2016-03-02 11:30:00,146.57,147.08,146.55,146.68,88656.0,111.3724,111.76,111.3572,111.456,88656.0
2016-03-02 12:00:00,146.62,146.83,146.41,146.71,123288.0,111.4104,111.57,111.2508,111.4788,123288.0
2016-03-02 12:30:00,146.71,147.36,146.63,147.29,120679.0,111.4788,111.9727,111.418,111.9195,120679.0
2016-03-02 13:00:00,147.3,147.61,147.07,147.44,106123.0,111.9271,112.1627,111.7524,112.0335,106123.0
2016-03-02 13:30:00,147.44,147.62,146.96,146.98,72461.0,112.0335,112.1703,111.6688,111.684,72461.0
2016-03-02 14:00:00,146.97,147.29,146.57,147.12,146000.0,111.6764,111.9195,111.3724,111.7903,146000.0
2016-03-02 14:30:00,147.09,147.74,147.09,147.52,206477.0,111.7675,112.2615,111.7675,112.0943,206477.0
2016-03-02 15:00:00,147.5,147.65,147.02,147.23,159690.0,112.0791,112.1931,111.7144,111.8739,159690.0
2016-03-02 15:30:00,147.28,147.85,147.03,147.5,354213.0,111.9119,112.345,111.722,112.0791,354213.0
2016-03-03 09:30:00,147.22,147.29,146.17,146.73,177949.0,111.8663,111.9195,111.0685,111.494,177949.0
2016-03-03 10:00:00,146.78,147.1,146.25,146.39,262060.0,111.532,111.7751,111.1293,111.2356,262060.0
2016-03-03 10:30:00,146.41,146.83,146.28,146.44,159514.0,111.2508,111.57,111.1521,111.2736,159514.0
2016-03-03 11:00:00,146.45,146.56,145.59,145.74,129078.0,111.2812,111.3648,110.6278,110.7417,129078.0
2016-03-03 11:30:00,145.73,146.45,145.59,146.36,155182.0,110.7341,111.2812,110.6278,111.2129,155182.0
2016-03-03 12:00:00,146.38,146.58,145.93,146.0,114525.0,111.2281,111.38,110.8861,110.9393,114525.0
2016-03-03 12:30:00,146.0,146.35,145.97,146.21,95189.0,110.9393,111.2053,110.9165,111.0989,95189.0
2016-03-03 13:00:00,146.22,146.57,146.15,146.21,90602.0,111.1065,111.3724,111.0533,111.0989,90602.0
2016-03-03 13:30:00,146.23,146.54,146.21,146.51,101939.0,111.1141,111.3496,111.0989,111.3268,101939.0
2016-03-03 14:00:00,146.5,146.53,145.83,145.95,133002.0,111.3192,111.342,110.8101,110.9013,133002.0
2016-03-03 14:30:00,145.97,146.33,145.85,145.93,132418.0,110.9165,111.1901,110.8253,110.8861,132418.0
2016-03-03 15:00:00,145.98,146.05,145.32,145.66,202486.0,110.9241,110.9773,110.4226,110.681,202486.0
2016-03-03 15:30:00,145.63,146.03,145.44,145.84,391597.0,110.6582,110.9621,110.5138,110.8177,391597.0
2016-03-04 09:30:00,147.03,147.03,144.54,145.14,377141.0,111.722,111.722,109.8299,110.2858,377141.0
2016-03-04 10:00:00,145.1,145.54,144.6,144.9,138888.0,110.2554,110.5898,109.8755,110.1035,138888.0
2016-03-04 10:30:00,145.0,145.44,144.83,145.04,167002.0,110.1794,110.5138,110.0503,110.2098,167002.0
2016-03-04 11:00:00,145.0,146.02,144.95,145.41,309529.0,110.1794,110.9545,110.1415,110.491,309529.0
2016-03-04 11:30:00,145.43,145.98,145.27,145.75,188377.0,110.5062,110.9241,110.3846,110.7493,188377.0
2016-03-04 12:00:00,145.75,146.0,145.42,145.84,210678.0,110.7493,110.9393,110.4986,110.8177,210678.0
2016-03-04 12:30:00,145.9,146.66,145.81,146.62,152496.0,110.8633,111.4408,110.7949,111.4104,152496.0
2016-03-04 13:00:00,146.5,147.06,146.36,146.89,154326.0,111.3192,111.7448,111.2129,111.6156,154326.0
2016-03-04 13:30:00,146.93,147.3,146.73,147.02,106673.0,111.646,111.9271,111.494,111.7144,106673.0
2016-03-04 14:00:00,147.03,147.09,146.29,146.32,138634.0,111.722,111.7675,111.1597,111.1825,138634.0
2016-03-04 14:30:00,146.28,146.32,145.68,146.04,124342.0,111.1521,111.1825,110.6961,110.9697,124342.0
2016-03-04 15:00:00,146.12,146.63,145.58,146.56,202062.0,111.0305,111.418,110.6202,111.3648,202062.0
2016-03-04 15:30:00,146.6,146.72,145.66,145.97,433350.0,111.3952,111.4864,110.681,110.9165,433350.0
2016-03-07 09:30:00,144.98,146.41,144.87,145.66,287711.0,110.1642,111.2508,110.0807,110.681,287711.0
2016-03-07 10:00:00,145.56,145.96,144.76,145.59,273522.0,110.605,110.9089,109.9971,110.6278,273522.0
2016-03-07 10:30:00,145.61,146.25,145.4,145.82,204189.0,110.643,111.1293,110.4834,110.8025,204189.0
2016-03-07 11:00:00,145.77,146.81,145.5,146.81,168979.0,110.7645,111.5548,110.5594,111.5548,168979.0
2016-03-07 11:30:00,146.8,147.55,146.78,147.28,247707.0,111.5472,112.1171,111.532,111.9119,247707.0
2016-03-07 12:00:00,147.24,147.57,147.06,147.47,145429.0,111.8815,112.1323,111.7448,112.0563,145429.0
2016-03-07 12:30:00,147.43,147.73,147.39,147.44,162755.0,112.0259,112.2539,111.9955,112.0335,162755.0
2016-03-07 13:00:00,147.47,147.87,146.95,146.99,156764.0,112.0563,112.3602,111.6612,111.6916,156764.0
2016-03-07 13:30:00,146.94,146.98,146.35,146.47,112589.0,111.6536,111.684,111.2053,111.2964,112589.0
2016-03-07 14:00:00,146.45,146.73,145.95,146.15,155499.0,111.2812,111.494,110.9013,111.0533,155499.0
2016-03-07 14:30:00,146.12,146.56,145.87,146.46,139231.0,111.0305,111.3648,110.8405,111.2888,139231.0
2016-03-07 15:00:00,146.45,147.09,146.02,147.09,167693.0,111.2812,111.7675,110.9545,111.7675,167693.0
2016-03-07 15:30:00,147.09,147.4,146.83,147.28,290990.0,111.7675,112.0031,111.57,111.9119,290990.0
2016-03-08 09:30:00,146.89,147.0,145.17,145.67,280332.0,111.6156,111.6992,110.3086,110.6886,280332.0
2016-03-08 10:00:00,145.66,146.33,145.15,145.61,135529.0,110.681,111.1901,110.2934,110.643,135529.0
2016-03-08 10:30:00,145.66,145.95,145.05,145.63,128108.0,110.681,110.9013,110.2174,110.6582,128108.0
2016-03-08 11:00:00,145.64,146.47,145.54,146.4,98197.0,110.6658,111.2964,110.5898,111.2432,98197.0
2016-03-08 11:30:00,146.28,146.44,145.71,146.33,84411.0,111.1521,111.2736,110.7189,111.1901,84411.0
2016-03-08 12:00:00,146.37,146.84,146.06,146.49,110816.0,111.2205,111.5776,110.9849,111.3116,110816.0
2016-03-08 12:30:00,146.52,146.62,145.78,146.04,73761.0,111.3344,111.4104,110.7721,110.9697,73761.0
2016-03-08 13:00:00,146.01,146.22,145.91,146.04,106989.0,110.9469,111.1065,110.8709,110.9697,106989.0
2016-03-08 13:30:00,146.05,146.31,145.69,145.71,105102.0,110.9773,111.1749,110.7037,110.7189,105102.0
2016-03-08 14:00:00,145.69,146.1,145.56,145.69,130529.0,110.7037,111.0153,110.605,110.7037,130529.0
2016-03-08 14:30:00,145.72,145.9,145.01,145.25,189242.0,110.7265,110.8633,110.187,110.3694,189242.0
2016-03-08 15:00:00,145.24,145.37,144.96,145.0,247167.0,110.3618,110.4606,110.1491,110.1794,247167.0
2016-03-08 15:30:00,144.97,145.22,144.32,144.63,436274.0,110.1567,110.3466,109.6627,109.8983,436274.0
2016-03-09 09:30:00,144.0,144.08,140.4,141.07,992525.0,109.4196,109.4804,106.6841,107.1932,992525.0
2016-03-09 10:00:00,141.06,141.52,140.84,141.21,368638.0,107.1856,107.5351,107.0184,107.2996,368638.0
2016-03-09 10:30:00,141.23,141.34,140.06,140.21,534776.0,107.3148,107.3984,106.4257,106.5397,534776.0
2016-03-09 11:00:00,140.21,141.07,139.91,140.85,440054.0,106.5397,107.1932,106.3118,107.026,440054.0
2016-03-09 11:30:00,140.9,141.32,140.58,141.22,284569.0,107.064,107.3832,106.8209,107.3072,284569.0
2016-03-09 12:00:00,141.25,141.39,141.12,141.19,196114.0,107.33,107.4364,107.2312,107.2844,196114.0
2016-03-09 12:30:00,141.21,141.26,140.44,140.75,203889.0,107.2996,107.3376,106.7145,106.95,203889.0
2016-03-09 13:00:00,140.76,141.22,140.55,140.94,195794.0,106.9576,107.3072,106.7981,107.0944,195794.0
2016-03-09 13:30:00,140.96,141.09,140.5,140.85,150776.0,107.1096,107.2084,106.7601,107.026,150776.0
2016-03-09 14:00:00,140.8,140.98,140.12,140.51,271871.0,106.988,107.1248,106.4713,106.7677,271871.0
2016-03-09 14:30:00,140.52,140.63,139.97,140.56,294687.0,106.7753,106.8589,106.3574,106.8057,294687.0
2016-03-09 15:00:00,140.56,141.0,140.46,140.63,347888.0,106.8057,107.14,106.7297,106.8589,347888.0
2016-03-09 15:30:00,140.62,141.18,140.5,140.9,681225.0,106.8513,107.2768,106.7601,107.064,681225.0
2016-03-10 09:30:00,142.06,143.14,141.0,143.03,491083.0,107.9455,108.7661,107.14,108.6825,491083.0
2016-03-10 10:00:00,143.0,143.48,142.56,143.26,301489.0,108.6597,109.0245,108.3254,108.8573,301489.0
2016-03-10 10:30:00,143.18,143.19,141.8,141.84,203340.0,108.7965,108.8041,107.7479,107.7783,203340.0
2016-03-10 11:00:00,141.86,142.37,140.63,141.18,352303.0,107.7935,108.181,106.8589,107.2768,352303.0
2016-03-10 11:30:00,141.2,141.25,140.4,140.42,259245.0,107.292,107.33,106.6841,106.6993,259245.0
2016-03-10 12:00:00,140.39,140.75,139.87,140.02,304067.0,106.6765,106.95,106.2814,106.3954,304067.0
2016-03-10 12:30:00,140.04,140.08,139.09,139.64,215241.0,106.4105,106.4409,105.6887,106.1066,215241.0
2016-03-10 13:00:00,139.62,139.81,139.02,139.77,171232.0,106.0914,106.2358,105.6355,106.2054,171232.0
2016-03-10 13:30:00,139.69,139.89,139.05,139.08,142622.0,106.1446,106.2966,105.6583,105.6811,142622.0
2016-03-10 14:00:00,139.09,140.13,139.04,140.08,186078.0,105.6887,106.4789,105.6507,106.4409,186078.0
2016-03-10 14:30:00,140.08,141.13,139.94,140.7,253987.0,106.4409,107.2388,106.3346,106.9121,253987.0
2016-03-10 15:00:00,140.68,141.16,140.32,141.08,244201.0,106.8969,107.2616,106.6233,107.2008,244201.0
2016-03-10 15:30:00,141.1,141.24,140.72,141.03,404583.0,107.216,107.3224,106.9273,107.1628,404583.0
2016-03-11 09:30:00,142.93,144.74,142.17,144.39,988298.0,108.6065,109.9819,108.029,109.7159,988298.0
2016-03-11 10:00:00,144.4,144.54,142.93,143.25,412640.0,109.7235,109.8299,108.6065,108.8497,412640.0
2016-03-11 10:30:00,143.25,144.99,143.2,144.57,478886.0,108.8497,110.1718,108.8117,109.8527,478886.0
2016-03-11 11:00:00,144.56,144.98,144.44,144.56,220681.0,109.8451,110.1642,109.7539,109.8451,220681.0
2016-03-11 11:30:00,144.55,144.87,144.37,144.48,165685.0,109.8375,110.0807,109.7007,109.7843,165685.0
2016-03-11 12:00:00,144.51,144.58,144.1,144.26,146103.0,109.8071,109.8603,109.4956,109.6172,146103.0
2016-03-11 12:30:00,144.22,144.28,144.02,144.21,163274.0,109.5868,109.6323,109.4348,109.5792,163274.0
2016-03-11 13:00:00,144.21,144.28,143.78,143.88,120264.0,109.5792,109.6323,109.2524,109.3284,120264.0
2016-03-11 13:30:00,143.88,144.3,143.8,144.25,137770.0,109.3284,109.6475,109.2676,109.6096,137770.0
2016-03-11 14:00:00,144.25,144.29,144.05,144.15,174940.0,109.6096,109.6399,109.4576,109.5336,174940.0
2016-03-11 14:30:00,144.14,144.21,143.97,144.19,147802.0,109.526,109.5792,109.3968,109.564,147802.0
2016-03-11 15:00:00,144.18,144.33,144.09,144.15,269062.0,109.5564,109.6703,109.488,109.5336,269062.0
2016-03-11 15:30:00,144.16,144.69,143.96,144.57,530840.0,109.5412,109.9439,109.3892,109.8527,530840.0
2016-03-14 09:30:00,143.86,145.0,143.19,143.71,383362.0,109.3132,110.1794,108.8041,109.1992,383362.0
2016-03-14 10:00:00,143.7,144.25,143.65,144.08,191812.0,109.1916,109.6096,109.1536,109.4804,191812.0
2016-03-14 10:30:00,144.1,144.27,143.8,144.12,120302.0,109.4956,109.6247,109.2676,109.5108,120302.0
2016-03-14 11:00:00,144.12,144.86,143.99,144.5,165063.0,109.5108,110.0731,109.412,109.7995,165063.0
2016-03-14 11:30:00,144.48,144.77,144.31,144.51,114999.0,109.7843,110.0047,109.6551,109.8071,114999.0
2016-03-14 12:00:00,144.48,144.84,144.44,144.62,108609.0,109.7843,110.0579,109.7539,109.8907,108609.0
2016-03-14 12:30:00,144.56,144.71,144.45,144.6,75352.0,109.8451,109.9591,109.7615,109.8755,75352.0
2016-03-14 13:00:00,144.61,144.85,144.48,144.81,73168.0,109.8831,110.0655,109.7843,110.0351,73168.0
2016-03-14 13:30:00,144.82,144.99,144.74,144.81,134849.0,110.0427,110.1718,109.9819,110.0351,134849.0
2016-03-14 14:00:00,144.81,144.83,144.42,144.62,105021.0,110.0351,110.0503,109.7387,109.8907,105021.0
2016-03-14 14:30:00,144.58,144.83,144.41,144.7,138325.0,109.8603,110.0503,109.7311,109.9515,138325.0
2016-03-14 15:00:00,144.69,145.31,144.57,144.98,271619.0,109.9439,110.415,109.8527,110.1642,271619.0
2016-03-14 15:30:00,144.97,145.16,144.59,144.61,303235.0,110.1567,110.301,109.8679,109.8831,303235.0
2016-03-15 09:30:00,144.84,145.3,143.85,144.51,353931.0,110.0579,110.4074,109.3056,109.8071,353931.0
2016-03-15 10:00:00,144.46,144.56,143.0,143.7,230933.0,109.7691,109.8451,108.6597,109.1916,230933.0
2016-03-15 10:30:00,143.7,144.19,143.69,143.88,159784.0,109.1916,109.564,109.184,109.3284,159784.0
2016-03-15 11:00:00,143.83,143.92,143.46,143.82,166496.0,109.2904,109.3588,109.0093,109.2828,166496.0
2016-03-15 11:30:00,143.83,144.0,143.55,143.66,108851.0,109.2904,109.4196,109.0777,109.1612,108851.0
2016-03-15 12:00:00,143.59,143.79,143.16,143.46,92007.0,109.108,109.26,108.7813,109.0093,92007.0
2016-03-15 12:30:00,143.52,143.8,143.34,143.43,52366.0,109.0549,109.2676,108.9181,108.9865,52366.0
2016-03-15 13:00:00,143.4,143.59,143.15,143.31,135289.0,108.9637,109.108,108.7737,108.8953,135289.0
2016-03-15 13:30:00,143.31,143.42,143.18,143.25,103298.0,108.8953,108.9789,108.7965,108.8497,103298.0
2016-03-15 14:00:00,143.29,143.41,142.9,143.02,114893.0,108.8801,108.9713,108.5837,108.6749,114893.0
2016-03-15 14:30:00,143.05,143.27,142.81,142.87,190858.0,108.6977,108.8649,108.5154,108.5609,190858.0
2016-03-15 15:00:00,142.89,143.35,142.8,143.14,234410.0,108.5761,108.9257,108.5078,108.7661,234410.0
2016-03-15 15:30:00,143.12,143.34,142.92,143.2,266574.0,108.7509,108.9181,108.5989,108.8117,266574.0
2016-03-16 09:30:00,143.0,144.18,142.8,143.8,222822.0,108.6597,109.5564,108.5078,109.2676,222822.0
2016-03-16 10:00:00,143.79,144.49,143.47,143.76,141619.0,109.26,109.7919,109.0169,109.2372,141619.0
2016-03-16 10:30:00,143.76,144.07,143.3,143.54,220580.0,109.2372,109.4728,108.8877,109.0701,220580.0
2016-03-16 11:00:00,143.58,143.58,142.93,142.96,136543.0,109.1004,109.1004,108.6065,108.6293,136543.0
2016-03-16 11:30:00,142.96,143.36,142.56,142.78,235841.0,108.6293,108.9333,108.3254,108.4926,235841.0
2016-03-16 12:00:00,142.75,147.0,142.75,144.78,2043510.0,108.4698,111.6992,108.4698,110.0123,2043510.0
2016-03-16 12:30:00,144.84,145.37,142.64,142.65,320186.0,110.0579,110.4606,108.3862,108.3938,320186.0
2016-03-16 13:00:00,142.61,143.18,141.93,142.25,364678.0,108.3634,108.7965,107.8467,108.0898,364678.0
2016-03-16 13:30:00,142.27,142.93,141.99,142.52,199667.0,108.105,108.6065,107.8923,108.295,199667.0
2016-03-16 14:00:00,142.56,143.44,142.01,143.19,259825.0,108.3254,108.9941,107.9075,108.8041,259825.0
2016-03-16 14:30:00,143.09,144.11,142.8,143.63,256599.0,108.7281,109.5032,108.5078,109.1384,256599.0
2016-03-16 15:00:00,143.62,144.18,143.5,143.97,300462.0,109.1308,109.5564,109.0397,109.3968,300462.0
2016-03-16 15:30:00,143.93,144.21,143.56,143.99,520629.0,109.3664,109.5792,109.0853,109.412,520629.0
2016-03-17 09:30:00,143.72,145.8,143.59,144.14,343769.0,109.2068,110.7873,109.108,109.526,343769.0
2016-03-17 10:00:00,144.07,144.1,141.84,142.85,486450.0,109.4728,109.4956,107.7783,108.5458,486450.0
2016-03-17 10:30:00,142.81,144.2,142.62,144.16,342130.0,108.5154,109.5716,108.371,109.5412,342130.0
2016-03-17 11:00:00,144.07,144.23,143.33,143.48,233230.0,109.4728,109.5944,108.9105,109.0245,233230.0
2016-03-17 11:30:00,143.49,143.53,142.69,143.25,215817.0,109.0321,109.0625,108.4242,108.8497,215817.0
2016-03-17 12:00:00,143.2,143.87,143.14,143.61,209680.0,108.8117,109.3208,108.7661,109.1232,209680.0
2016-03-17 12:30:00,143.61,143.88,142.96,143.14,176085.0,109.1232,109.3284,108.6293,108.7661,176085.0
2016-03-17 13:00:00,143.15,143.29,142.63,142.85,174386.0,108.7737,108.8801,108.3786,108.5458,174386.0
2016-03-17 13:30:00,142.88,143.43,142.81,143.24,179579.0,108.5685,108.9865,108.5154,108.8421,179579.0
2016-03-17 14:00:00,143.22,144.94,143.07,144.3,294165.0,108.8269,110.1339,108.7129,109.6475,294165.0
2016-03-17 14:30:00,144.22,145.1,144.14,144.67,403661.0,109.5868,110.2554,109.526,109.9287,403661.0
2016-03-17 15:00:00,144.67,144.89,144.23,144.6,303838.0,109.9287,110.0959,109.5944,109.8755,303838.0
2016-03-17 15:30:00,144.6,144.94,144.05,144.16,391075.0,109.8755,110.1339,109.4576,109.5412,391075.0
2016-03-18 09:30:00,144.97,144.97,142.52,142.67,1409956.0,110.1567,110.1567,108.295,108.409,1409956.0
2016-03-18 10:00:00,142.64,143.03,142.51,142.57,288660.0,108.3862,108.6825,108.2874,108.333,288660.0
2016-03-18 10:30:00,142.58,143.52,142.58,143.43,247273.0,108.3406,109.0549,108.3406,108.9865,247273.0
2016-03-18 11:00:00,143.44,144.34,143.44,143.96,221445.0,108.9941,109.6779,108.9941,109.3892,221445.0
2016-03-18 11:30:00,143.94,145.0,143.91,144.96,305136.0,109.374,110.1794,109.3512,110.1491,305136.0
2016-03-18 12:00:00,144.92,146.27,144.92,146.17,329430.0,110.1187,111.1445,110.1187,111.0685,329430.0
2016-03-18 12:30:00,146.18,146.4,145.89,146.2,314451.0,111.0761,111.2432,110.8557,111.0913,314451.0
2016-03-18 13:00:00,146.18,146.36,145.34,145.49,197441.0,111.0761,111.2129,110.4378,110.5518,197441.0
2016-03-18 13:30:00,145.48,145.76,144.99,145.76,126943.0,110.5442,110.7569,110.1718,110.7569,126943.0
2016-03-18 14:00:00,145.77,145.92,145.59,145.89,151778.0,110.7645,110.8785,110.6278,110.8557,151778.0
2016-03-18 14:30:00,145.85,146.0,145.39,145.4,124270.0,110.8253,110.9393,110.4758,110.4834,124270.0
2016-03-18 15:00:00,145.41,145.84,145.41,145.68,202043.0,110.491,110.8177,110.491,110.6961,202043.0
2016-03-18 15:30:00,145.71,145.75,145.35,145.5,522934.0,110.7189,110.7493,110.4454,110.5594,522934.0
2016-03-21 09:30:00,145.3,146.47,145.04,145.8,383326.0,110.4074,111.2964,110.2098,110.7873,383326.0
2016-03-21 10:00:00,145.74,146.0,145.02,145.62,147691.0,110.7417,110.9393,110.1946,110.6506,147691.0
2016-03-21 10:30:00,145.52,146.26,145.38,146.16,187298.0,110.5746,111.1369,110.4682,111.0609,187298.0
2016-03-21 11:00:00,146.19,147.05,146.15,147.03,210926.0,111.0837,111.7372,111.0533,111.722,210926.0
2016-03-21 11:30:00,147.0,147.39,146.91,147.31,194286.0,111.6992,111.9955,111.6308,111.9347,194286.0
2016-03-21 12:00:00,147.26,147.39,146.68,147.11,142965.0,111.8967,111.9955,111.456,111.7827,142965.0
2016-03-21 12:30:00,147.12,147.22,146.74,147.12,108766.0,111.7903,111.8663,111.5016,111.7903,108766.0
2016-03-21 13:00:00,147.12,147.61,146.94,147.61,128129.0,111.7903,112.1627,111.6536,112.1627,128129.0
2016-03-21 13:30:00,147.62,147.95,147.47,147.88,127150.0,112.1703,112.421,112.0563,112.3678,127150.0
2016-03-21 14:00:00,147.89,147.9,147.33,147.41,127555.0,112.3754,112.383,111.9499,112.0107,127555.0
2016-03-21 14:30:00,147.37,147.59,147.0,147.33,125390.0,111.9803,112.1475,111.6992,111.9499,125390.0
2016-03-21 15:00:00,147.37,147.37,146.99,147.17,192674.0,111.9803,111.9803,111.6916,111.8283,192674.0
2016-03-21 15:30:00,147.15,147.19,146.78,147.01,406223.0,111.8131,111.8435,111.532,111.7068,406223.0
2016-03-22 09:30:00,147.05,149.33,146.83,149.26,443048.0,111.7372,113.4696,111.57,113.4164,443048.0
2016-03-22 10:00:00,149.25,149.73,148.56,149.73,237700.0,113.4088,113.7736,112.8845,113.7736,237700.0
2016-03-22 10:30:00,149.64,150.18,149.43,149.94,325603.0,113.7052,114.1155,113.5456,113.9331,325603.0
2016-03-22 11:00:00,149.94,150.92,149.73,150.67,289549.0,113.9331,114.6778,113.7736,114.4878,289549.0
2016-03-22 11:30:00,150.68,150.77,150.11,150.22,195714.0,114.4954,114.5638,114.0623,114.1459,195714.0
2016-03-22 12:00:00,150.27,150.84,150.09,150.69,165759.0,114.1839,114.617,114.0471,114.503,165759.0
2016-03-22 12:30:00,150.65,150.92,150.38,150.82,104749.0,114.4726,114.6778,114.2675,114.6018,104749.0
2016-03-22 13:00:00,150.79,150.84,150.46,150.74,92506.0,114.579,114.617,114.3283,114.541,92506.0
2016-03-22 13:30:00,150.8,150.99,150.37,150.45,114881.0,114.5866,114.731,114.2599,114.3207,114881.0
2016-03-22 14:00:00,150.45,150.85,150.27,150.66,121845.0,114.3207,114.6246,114.1839,114.4802,121845.0
2016-03-22 14:30:00,150.63,150.9,150.5,150.5,169868.0,114.4574,114.6626,114.3587,114.3587,169868.0
2016-03-22 15:00:00,150.47,150.73,150.47,150.57,204619.0,114.3359,114.5334,114.3359,114.4119,204619.0
2016-03-22 15:30:00,150.57,150.83,150.5,150.65,482363.0,114.4119,114.6094,114.3587,114.4726,482363.0
2016-03-23 09:30:00,150.31,151.91,150.11,150.48,291842.0,114.2143,115.4301,114.0623,114.3435,291842.0
2016-03-23 10:00:00,150.48,150.55,149.84,150.32,176010.0,114.3435,114.3967,113.8572,114.2219,176010.0
2016-03-23 10:30:00,150.37,150.61,149.27,149.39,160955.0,114.2599,114.4423,113.424,113.5152,160955.0
2016-03-23 11:00:00,149.35,149.39,148.56,148.81,175687.0,113.4848,113.5152,112.8845,113.0745,175687.0
2016-03-23 11:30:00,148.82,149.08,148.14,148.33,248773.0,113.0821,113.2797,112.5654,112.7098,248773.0
2016-03-23 12:00:00,148.33,148.93,148.14,148.73,143572.0,112.7098,113.1657,112.5654,113.0137,143572.0
2016-03-23 12:30:00,148.75,149.34,148.65,149.11,130585.0,113.0289,113.4772,112.9529,113.3025,130585.0
2016-03-23 13:00:00,149.09,149.13,148.85,149.13,100895.0,113.2873,113.3177,113.1049,113.3177,100895.0
2016-03-23 13:30:00,149.11,149.45,148.85,149.32,116670.0,113.3025,113.5608,113.1049,113.462,116670.0
2016-03-23 14:00:00,149.3,150.0,149.27,149.72,198841.0,113.4468,113.9787,113.424,113.766,198841.0
2016-03-23 14:30:00,149.75,149.96,148.83,149.09,154118.0,113.7888,113.9483,113.0897,113.2873,154118.0
2016-03-23 15:00:00,149.09,149.24,148.54,148.71,180249.0,113.2873,113.4012,112.8693,112.9985,180249.0
2016-03-23 15:30:00,148.7,148.99,148.5,148.76,331310.0,112.9909,113.2113,112.8389,113.0365,331310.0
2016-03-24 09:30:00,148.76,149.57,147.6,149.53,265625.0,113.0365,113.652,112.1551,113.6216,265625.0
2016-03-24 10:00:00,149.49,149.67,149.0,149.4,135131.0,113.5912,113.728,113.2189,113.5228,135131.0
2016-03-24 10:30:00,149.4,150.66,149.26,150.51,228317.0,113.5228,114.4802,113.4164,114.3663,228317.0
2016-03-24 11:00:00,150.57,150.95,150.11,150.11,247312.0,114.4119,114.7006,114.0623,114.0623,247312.0
2016-03-24 11:30:00,150.09,150.38,150.02,150.26,174657.0,114.0471,114.2675,113.9939,114.1763,174657.0
2016-03-24 12:00:00,150.24,150.3,149.09,149.26,96931.0,114.1611,114.2067,113.2873,113.4164,96931.0
2016-03-24 12:30:00,149.25,149.28,148.65,149.09,116607.0,113.4088,113.4316,112.9529,113.2873,116607.0
2016-03-24 13:00:00,149.04,149.2,148.75,149.03,69145.0,113.2493,113.3709,113.0289,113.2417,69145.0
2016-03-24 13:30:00,149.02,149.05,148.59,148.75,55142.0,113.2341,113.2569,112.9073,113.0289,55142.0
2016-03-24 14:00:00,148.77,148.96,148.38,148.89,110007.0,113.0441,113.1885,112.7478,113.1353,110007.0
2016-03-24 14:30:00,148.86,149.27,148.69,149.15,125734.0,113.1125,113.424,112.9833,113.3329,125734.0
2016-03-24 15:00:00,149.16,149.73,148.95,149.44,155711.0,113.3405,113.7736,113.1809,113.5532,155711.0
2016-03-24 15:30:00,149.47,149.5,149.1,149.22,318357.0,113.576,113.5988,113.2949,113.386,318357.0
2016-03-28 09:30:00,149.32,150.36,148.79,148.92,114911.0,113.462,114.2523,113.0593,113.1581,114911.0
2016-03-28 10:00:00,149.0,149.37,148.84,149.03,139821.0,113.2189,113.5,113.0973,113.2417,139821.0
2016-03-28 10:30:00,149.0,149.04,147.32,147.87,209274.0,113.2189,113.2493,111.9423,112.3602,209274.0
2016-03-28 11:00:00,147.94,148.31,147.54,148.09,65039.0,112.4134,112.6946,112.1095,112.5274,65039.0
2016-03-28 11:30:00,148.14,148.65,148.0,148.55,45581.0,112.5654,112.9529,112.459,112.8769,45581.0
2016-03-28 12:00:00,148.56,148.62,148.09,148.35,46464.0,112.8845,112.9301,112.5274,112.725,46464.0
2016-03-28 12:30:00,148.36,149.06,148.25,148.89,82092.0,112.7326,113.2645,112.649,113.1353,82092.0
2016-03-28 13:00:00,148.87,149.24,148.72,149.11,68188.0,113.1201,113.4012,113.0061,113.3025,68188.0
2016-03-28 13:30:00,149.13,149.2,148.88,148.98,113706.0,113.3177,113.3709,113.1277,113.2037,113706.0
2016-03-28 14:00:00,148.95,149.08,148.8,148.91,118060.0,113.1809,113.2797,113.0669,113.1505,118060.0
2016-03-28 14:30:00,148.88,148.97,148.39,148.57,92206.0,113.1277,113.1961,112.7554,112.8921,92206.0
2016-03-28 15:00:00,148.57,149.05,148.55,148.76,145548.0,112.8921,113.2569,112.8769,113.0365,145548.0
2016-03-28 15:30:00,148.76,149.01,148.2,148.37,299149.0,113.0365,113.2265,112.611,112.7402,299149.0
2016-03-29 09:30:00,148.46,148.5,146.8,146.95,261986.0,112.8086,112.8389,111.5472,111.6612,261986.0
2016-03-29 10:00:00,146.98,147.6,146.92,147.35,145056.0,111.684,112.1551,111.6384,111.9651,145056.0
2016-03-29 10:30:00,147.26,148.26,147.15,147.46,108864.0,111.8967,112.6566,111.8131,112.0487,108864.0
2016-03-29 11:00:00,147.47,147.55,147.26,147.51,71639.0,112.0563,112.1171,111.8967,112.0867,71639.0
2016-03-29 11:30:00,147.45,148.06,147.4,147.69,90174.0,112.0411,112.5046,112.0031,112.2235,90174.0
2016-03-29 12:00:00,147.65,148.16,147.43,148.1,117889.0,112.1931,112.5806,112.0259,112.535,117889.0
2016-03-29 12:30:00,148.2,148.56,148.15,148.25,183482.0,112.611,112.8845,112.573,112.649,183482.0
2016-03-29 13:00:00,148.31,148.78,148.14,148.69,105499.0,112.6946,113.0517,112.5654,112.9833,105499.0
2016-03-29 13:30:00,148.69,148.98,148.45,148.63,138615.0,112.9833,113.2037,112.801,112.9377,138615.0
2016-03-29 14:00:00,148.64,149.53,148.62,149.31,91693.0,112.9453,113.6216,112.9301,113.4544,91693.0
2016-03-29 14:30:00,149.31,149.5,149.11,149.26,91088.0,113.4544,113.5988,113.3025,113.4164,91088.0
2016-03-29 15:00:00,149.28,149.41,149.11,149.26,129284.0,113.4316,113.5304,113.3025,113.4164,129284.0
2016-03-29 15:30:00,149.17,149.69,148.94,149.54,361084.0,113.3481,113.7432,113.1733,113.6292,361084.0
2016-03-30 09:30:00,149.61,150.88,149.57,149.91,305895.0,113.6824,114.6474,113.652,113.9104,305895.0
2016-03-30 10:00:00,149.91,150.18,149.25,149.84,117913.0,113.9104,114.1155,113.4088,113.8572,117913.0
2016-03-30 10:30:00,149.87,150.08,149.39,149.62,95448.0,113.88,114.0395,113.5152,113.69,95448.0
2016-03-30 11:00:00,149.55,149.64,148.8,149.03,134197.0,113.6368,113.7052,113.0669,113.2417,134197.0
2016-03-30 11:30:00,148.99,149.1,148.3,149.09,75421.0,113.2113,113.2949,112.687,113.2873,75421.0
2016-03-30 12:00:00,149.12,149.18,148.58,148.84,66362.0,113.3101,113.3557,112.8997,113.0973,66362.0
2016-03-30 12:30:00,148.79,148.88,148.45,148.85,58379.0,113.0593,113.1277,112.801,113.1049,58379.0
2016-03-30 13:00:00,148.81,148.96,148.39,148.53,52041.0,113.0745,113.1885,112.7554,112.8617,52041.0
2016-03-30 13:30:00,148.58,149.49,148.37,149.4,194008.0,112.8997,113.5912,112.7402,113.5228,194008.0
2016-03-30 14:00:00,149.41,149.77,149.24,149.77,97286.0,113.5304,113.804,113.4012,113.804,97286.0
2016-03-30 14:30:00,149.69,149.79,149.13,149.6,87481.0,113.7432,113.8192,113.3177,113.6748,87481.0
2016-03-30 15:00:00,149.62,149.94,149.56,149.68,96079.0,113.69,113.9331,113.6444,113.7356,96079.0
2016-03-30 15:30:00,149.7,149.7,149.16,149.49,347855.0,113.7508,113.7508,113.3405,113.5912,347855.0
2016-03-31 09:30:00,149.33,150.49,149.13,150.46,187211.0,113.4696,114.3511,113.3177,114.3283,187211.0
2016-03-31 10:00:00,150.47,150.48,149.85,149.98,163490.0,114.3359,114.3435,113.8648,113.9635,163490.0
2016-03-31 10:30:00,149.99,150.47,149.55,150.27,101783.0,113.9711,114.3359,113.6368,114.1839,101783.0
2016-03-31 11:00:00,150.23,150.44,150.01,150.19,102254.0,114.1535,114.3131,113.9863,114.1231,102254.0
2016-03-31 11:30:00,150.19,150.48,150.0,150.48,73972.0,114.1231,114.3435,113.9787,114.3435,73972.0
2016-03-31 12:00:00,150.48,150.9,150.48,150.9,106181.0,114.3435,114.6626,114.3435,114.6626,106181.0
2016-03-31 12:30:00,150.86,150.96,150.44,150.58,79805.0,114.6322,114.7082,114.3131,114.4195,79805.0
2016-03-31 13:00:00,150.54,150.77,150.31,150.43,70929.0,114.3891,114.5638,114.2143,114.3055,70929.0
2016-03-31 13:30:00,150.43,150.56,150.01,150.04,58087.0,114.3055,114.4043,113.9863,114.0091,58087.0
2016-03-31 14:00:00,150.02,150.18,149.71,149.72,116390.0,113.9939,114.1155,113.7584,113.766,116390.0
2016-03-31 14:30:00,149.77,150.0,149.5,149.82,105482.0,113.804,113.9787,113.5988,113.842,105482.0
2016-03-31 15:00:00,149.81,150.39,149.79,150.39,126077.0,113.8344,114.2751,113.8192,114.2751,126077.0
2016-03-31 15:30:00,150.4,150.64,149.65,149.93,335523.0,114.2827,114.465,113.7128,113.9255,335523.0
2016-04-01 09:30:00,150.02,150.83,149.1,150.59,228477.0,113.9939,114.6094,113.2949,114.4271,228477.0
2016-04-01 10:00:00,150.59,151.84,150.37,151.68,205073.0,114.4271,115.3769,114.2599,115.2553,205073.0
2016-04-01 10:30:00,151.64,152.38,151.44,152.15,196686.0,115.2249,115.7872,115.0729,115.6124,196686.0
2016-04-01 11:00:00,152.17,152.7,152.07,152.6,192540.0,115.6276,116.0304,115.5516,115.9544,192540.0
2016-04-01 11:30:00,152.63,153.46,152.6,153.36,367291.0,115.9772,116.6078,115.9544,116.5319,367291.0
2016-04-01 12:00:00,153.36,153.64,152.97,152.97,513343.0,116.5319,116.7446,116.2355,116.2355,513343.0
2016-04-01 12:30:00,152.95,153.54,152.59,153.35,111988.0,116.2203,116.6686,115.9468,116.5243,111988.0
2016-04-01 13:00:00,153.35,154.12,153.26,153.96,234839.0,116.5243,117.1094,116.4559,116.9878,234839.0
2016-04-01 13:30:00,153.99,154.23,153.75,153.77,136369.0,117.0106,117.1929,116.8282,116.8434,136369.0
2016-04-01 14:00:00,153.82,154.33,153.68,154.07,175135.0,116.8814,117.2689,116.775,117.0714,175135.0
2016-04-01 14:30:00,154.07,154.23,153.86,153.94,145810.0,117.0714,117.1929,116.9118,116.9726,145810.0
2016-04-01 15:00:00,154.0,154.09,153.7,153.84,122396.0,117.0182,117.0866,116.7902,116.8966,122396.0
2016-04-01 15:30:00,153.88,154.44,153.85,154.16,408347.0,116.927,117.3525,116.9042,117.1397,408347.0
2016-04-04 09:30:00,153.75,154.93,153.7,154.48,250714.0,116.8282,117.7248,116.7902,117.3829,250714.0
2016-04-04 10:00:00,154.54,155.44,154.46,154.73,203568.0,117.4285,118.1124,117.3677,117.5729,203568.0
2016-04-04 10:30:00,154.75,155.11,154.34,154.52,119969.0,117.5881,117.8616,117.2765,117.4133,119969.0
2016-04-04 11:00:00,154.45,155.29,154.3,155.27,81450.0,117.3601,117.9984,117.2461,117.9832,81450.0
2016-04-04 11:30:00,155.28,155.53,154.75,154.96,108826.0,117.9908,118.1808,117.5881,117.7476,108826.0
2016-04-04 12:00:00,155.0,155.54,154.81,155.45,93571.0,117.778,118.1884,117.6337,118.12,93571.0
2016-04-04 12:30:00,155.44,155.86,155.33,155.77,106514.0,118.1124,118.4315,118.0288,118.3631,106514.0
2016-04-04 13:00:00,155.73,155.96,155.62,155.68,83268.0,118.3327,118.5075,118.2491,118.2947,83268.0
2016-04-04 13:30:00,155.7,155.83,155.34,155.36,96122.0,118.3099,118.4087,118.0364,118.0516,96122.0
2016-04-04 14:00:00,155.38,155.39,154.73,155.13,124792.0,118.0668,118.0744,117.5729,117.8768,124792.0
2016-04-04 14:30:00,155.08,155.14,154.75,155.03,99475.0,117.8388,117.8844,117.5881,117.8008,99475.0
2016-04-04 15:00:00,155.02,155.1,154.52,154.62,102013.0,117.7932,117.854,117.4133,117.4893,102013.0
2016-04-04 15:30:00,154.61,154.87,154.05,154.66,251798.0,117.4817,117.6792,117.0562,117.5197,251798.0
2016-04-05 09:30:00,153.68,154.85,152.74,154.4,293171.0,116.775,117.664,116.0607,117.3221,293171.0
2016-04-05 10:00:00,154.41,155.16,154.35,154.74,189824.0,117.3297,117.8996,117.2841,117.5805,189824.0
2016-04-05 10:30:00,154.66,154.94,153.4,153.47,158500.0,117.5197,117.7324,116.5623,116.6154,158500.0
2016-04-05 11:00:00,153.47,153.92,153.07,153.76,179672.0,116.6154,116.9574,116.3115,116.8358,179672.0
2016-04-05 11:30:00,153.82,154.01,153.07,153.41,104978.0,116.8814,117.0258,116.3115,116.5699,104978.0
2016-04-05 12:00:00,153.37,153.88,153.14,153.31,102376.0,116.5395,116.927,116.3647,116.4939,102376.0
2016-04-05 12:30:00,153.34,153.81,153.3,153.46,68401.0,116.5167,116.8738,116.4863,116.6078,68401.0
2016-04-05 13:00:00,153.53,153.59,152.9,153.37,109711.0,116.661,116.7066,116.1823,116.5395,109711.0
2016-04-05 13:30:00,153.41,153.59,152.88,153.37,100615.0,116.5699,116.7066,116.1671,116.5395,100615.0
2016-04-05 14:00:00,153.38,153.53,153.09,153.28,76732.0,116.5471,116.661,116.3267,116.4711,76732.0
2016-04-05 14:30:00,153.28,153.63,153.24,153.52,80991.0,116.4711,116.737,116.4407,116.6534,80991.0
2016-04-05 15:00:00,153.52,153.59,153.01,153.1,121172.0,116.6534,116.7066,116.2659,116.3343,121172.0
2016-04-05 15:30:00,153.17,153.3,152.62,152.95,321858.0,116.3875,116.4863,115.9696,116.2203,321858.0
2016-04-06 09:30:00,154.24,155.51,153.52,154.5,397227.0,117.2005,118.1656,116.6534,117.3981,397227.0
2016-04-06 10:00:00,154.54,156.05,154.48,155.68,250141.0,117.4285,118.5759,117.3829,118.2947,250141.0
2016-04-06 10:30:00,155.71,156.69,155.45,156.63,188440.0,118.3175,119.0622,118.12,119.0166,188440.0
2016-04-06 11:00:00,156.65,157.41,156.54,157.41,213938.0,119.0318,119.6093,118.9482,119.6093,213938.0
2016-04-06 11:30:00,157.42,158.62,157.28,158.13,363907.0,119.6169,120.5287,119.5105,120.1564,363907.0
2016-04-06 12:00:00,158.18,158.24,157.33,157.65,136421.0,120.1944,120.24,119.5485,119.7917,136421.0
2016-04-06 12:30:00,157.65,158.28,157.3,158.22,165475.0,119.7917,120.2704,119.5257,120.2248,165475.0
2016-04-06 13:00:00,158.23,158.69,158.19,158.63,128422.0,120.2324,120.5819,120.202,120.5363,128422.0
2016-04-06 13:30:00,158.58,158.9,158.51,158.52,117839.0,120.4983,120.7415,120.4451,120.4527,117839.0
2016-04-06 14:00:00,158.53,158.67,158.26,158.29,181857.0,120.4603,120.5667,120.2552,120.278,181857.0
2016-04-06 14:30:00,158.29,158.91,157.8,158.88,186731.0,120.278,120.7491,119.9056,120.7263,186731.0
2016-04-06 15:00:00,158.88,159.3,158.55,158.61,249476.0,120.7263,121.0454,120.4755,120.5211,249476.0
2016-04-06 15:30:00,158.61,159.85,158.55,159.67,493904.0,120.5211,121.4633,120.4755,121.3266,493904.0
2016-04-07 09:30:00,159.05,159.98,158.25,159.05,367168.0,120.8555,121.5621,120.2476,120.8555,367168.0
2016-04-07 10:00:00,159.13,159.33,157.77,157.93,234298.0,120.9162,121.0682,119.8828,120.0044,234298.0
2016-04-07 10:30:00,157.91,158.06,157.26,157.57,278716.0,119.9892,120.1032,119.4953,119.7309,278716.0
2016-04-07 11:00:00,157.65,158.05,157.28,157.66,109364.0,119.7917,120.0956,119.5105,119.7993,109364.0
2016-04-07 11:30:00,157.76,158.23,157.49,157.49,103876.0,119.8752,120.2324,119.6701,119.6701,103876.0
2016-04-07 12:00:00,157.52,157.82,157.22,157.43,158415.0,119.6929,119.9208,119.4649,119.6245,158415.0
2016-04-07 12:30:00,157.47,157.97,157.09,157.86,104126.0,119.6549,120.0348,119.3661,119.9512,104126.0
2016-04-07 13:00:00,157.86,158.76,157.76,158.28,87372.0,119.9512,120.6351,119.8752,120.2704,87372.0
2016-04-07 13:30:00,158.28,158.54,157.02,157.46,100491.0,120.2704,120.4679,119.3129,119.6473,100491.0
2016-04-07 14:00:00,157.46,157.48,156.69,156.94,224578.0,119.6473,119.6625,119.0622,119.2522,224578.0
2016-04-07 14:30:00,156.93,157.02,156.57,156.78,192498.0,119.2446,119.3129,118.971,119.1306,192498.0
2016-04-07 15:00:00,156.81,157.41,156.58,157.24,162729.0,119.1534,119.6093,118.9786,119.4801,162729.0
2016-04-07 15:30:00,157.25,157.78,157.05,157.38,420025.0,119.4877,119.8904,119.3357,119.5865,420025.0
2016-04-08 09:30:00,158.24,159.0,156.8,157.54,211988.0,120.24,120.8175,119.1458,119.7081,211988.0
2016-04-08 10:00:00,157.49,158.01,157.03,157.15,139061.0,119.6701,120.0652,119.3205,119.4117,139061.0
2016-04-08 10:30:00,157.16,157.59,156.99,157.02,241410.0,119.4193,119.7461,119.2901,119.3129,241410.0
2016-04-08 11:00:00,157.01,157.3,156.15,156.49,145719.0,119.3053,119.5257,118.6519,118.9102,145719.0
2016-04-08 11:30:00,156.45,156.58,155.68,156.2,155674.0,118.8798,118.9786,118.2947,118.6899,155674.0
2016-04-08 12:00:00,156.12,156.3,155.62,155.8,102757.0,118.6291,118.7658,118.2491,118.3859,102757.0
2016-04-08 12:30:00,155.75,156.25,155.69,156.04,96579.0,118.3479,118.7279,118.3023,118.5683,96579.0
2016-04-08 13:00:00,156.03,156.08,155.42,155.42,100547.0,118.5607,118.5987,118.0972,118.0972,100547.0
2016-04-08 13:30:00,155.44,156.34,155.43,156.2,87446.0,118.1124,118.7962,118.1048,118.6899,87446.0
2016-04-08 14:00:00,156.16,156.94,156.03,156.42,101034.0,118.6595,119.2522,118.5607,118.857,101034.0
2016-04-08 14:30:00,156.41,156.43,155.75,155.89,86608.0,118.8494,118.8646,118.3479,118.4543,86608.0
2016-04-08 15:00:00,155.92,156.08,155.52,155.78,125146.0,118.4771,118.5987,118.1732,118.3707,125146.0
2016-04-08 15:30:00,155.78,156.49,155.46,156.45,372911.0,118.3707,118.9102,118.1276,118.8798,372911.0
2016-04-11 09:30:00,156.4,157.23,155.58,156.4,181035.0,118.8418,119.4725,118.2187,118.8418,181035.0
2016-04-11 10:00:00,156.51,157.25,156.51,156.77,103619.0,118.9254,119.4877,118.9254,119.123,103619.0
2016-04-11 10:30:00,156.86,157.11,155.81,155.81,62617.0,119.1914,119.3813,118.3935,118.3935,62617.0
2016-04-11 11:00:00,155.83,156.12,155.28,156.07,201503.0,118.4087,118.6291,117.9908,118.5911,201503.0
2016-04-11 11:30:00,156.03,156.76,155.65,156.71,143751.0,118.5607,119.1154,118.2719,119.0774,143751.0
2016-04-11 12:00:00,156.71,157.39,156.59,157.24,102909.0,119.0774,119.5941,118.9862,119.4801,102909.0
2016-04-11 12:30:00,157.3,157.61,156.96,157.45,117310.0,119.5257,119.7613,119.2674,119.6397,117310.0
2016-04-11 13:00:00,157.43,157.71,156.99,157.11,87624.0,119.6245,119.8372,119.2901,119.3813,87624.0
2016-04-11 13:30:00,157.11,157.41,156.99,157.23,69784.0,119.3813,119.6093,119.2901,119.4725,69784.0
2016-04-11 14:00:00,157.23,157.5,157.01,157.37,85548.0,119.4725,119.6777,119.3053,119.5789,85548.0
2016-04-11 14:30:00,157.37,157.73,157.21,157.73,113406.0,119.5789,119.8524,119.4573,119.8524,113406.0
2016-04-11 15:00:00,157.73,157.75,156.25,156.26,151633.0,119.8524,119.8676,118.7279,118.7354,151633.0
2016-04-11 15:30:00,156.29,156.7,155.93,156.39,353333.0,118.7582,119.0698,118.4847,118.8342,353333.0
2016-04-12 09:30:00,156.14,157.44,156.14,156.33,196531.0,118.6443,119.6321,118.6443,118.7886,196531.0
2016-04-12 10:00:00,156.25,156.98,156.11,156.45,139013.0,118.7279,119.2825,118.6215,118.8798,139013.0
2016-04-12 10:30:00,156.45,158.68,156.44,158.64,186422.0,118.8798,120.5743,118.8722,120.5439,186422.0
2016-04-12 11:00:00,158.65,158.68,158.09,158.16,210129.0,120.5515,120.5743,120.126,120.1792,210129.0
2016-04-12 11:30:00,158.19,158.33,157.28,157.47,129104.0,120.202,120.3084,119.5105,119.6549,129104.0
2016-04-12 12:00:00,157.48,157.75,157.16,157.59,91435.0,119.6625,119.8676,119.4193,119.7461,91435.0
2016-04-12 12:30:00,157.58,158.05,157.43,157.84,107504.0,119.7385,120.0956,119.6245,119.936,107504.0
2016-04-12 13:00:00,157.86,157.95,157.5,157.68,65775.0,119.9512,120.0196,119.6777,119.8144,65775.0
2016-04-12 13:30:00,157.72,158.36,157.62,158.3,68290.0,119.8448,120.3312,119.7689,120.2856,68290.0
2016-04-12 14:00:00,158.3,158.54,158.02,158.32,94755.0,120.2856,120.4679,120.0728,120.3008,94755.0
2016-04-12 14:30:00,158.37,158.87,158.33,158.71,176077.0,120.3388,120.7187,120.3084,120.5971,176077.0
2016-04-12 15:00:00,158.71,159.2,158.37,158.49,190796.0,120.5971,120.9694,120.3388,120.4299,190796.0
2016-04-12 15:30:00,158.48,158.78,158.12,158.64,302260.0,120.4223,120.6503,120.1488,120.5439,302260.0
2016-04-13 09:30:00,159.02,160.0,158.23,158.95,478433.0,120.8327,121.5773,120.2324,120.7795,478433.0
2016-04-13 10:00:00,158.84,159.72,158.74,159.29,255350.0,120.6959,121.3646,120.6199,121.0378,255350.0
2016-04-13 10:30:00,159.32,159.43,158.5,158.67,162839.0,121.0606,121.1442,120.4375,120.5667,162839.0
2016-04-13 11:00:00,158.61,159.1,158.31,158.99,130662.0,120.5211,120.8934,120.2932,120.8099,130662.0
2016-04-13 11:30:00,159.04,159.76,159.0,159.72,144867.0,120.8479,121.395,120.8175,121.3646,144867.0
2016-04-13 12:00:00,159.69,160.04,159.6,159.78,172598.0,121.3418,121.6077,121.2734,121.4102,172598.0
2016-04-13 12:30:00,159.75,160.46,159.47,160.03,120491.0,121.3874,121.9269,121.1746,121.6001,120491.0
2016-04-13 13:00:00,160.02,160.14,159.44,159.98,80161.0,121.5925,121.6837,121.1518,121.5621,80161.0
2016-04-13 13:30:00,160.03,160.58,159.94,160.44,76889.0,121.6001,122.018,121.5317,121.9117,76889.0
2016-04-13 14:00:00,160.45,160.89,160.15,160.21,124746.0,121.9193,122.2536,121.6913,121.7369,124746.0
2016-04-13 14:30:00,160.2,160.47,160.11,160.21,115052.0,121.7293,121.9345,121.6609,121.7369,115052.0
2016-04-13 15:00:00,160.19,160.59,160.16,160.43,135883.0,121.7217,122.0256,121.6989,121.9041,135883.0
2016-04-13 15:30:00,160.41,160.71,159.93,160.02,859467.0,121.8889,122.1168,121.5241,121.5925,859467.0
2016-04-14 09:30:00,159.81,160.67,159.37,159.99,298174.0,121.4329,122.0864,121.0986,121.5697,298174.0
2016-04-14 10:00:00,160.0,160.15,159.53,159.8,121110.0,121.5773,121.6913,121.2202,121.4253,121110.0
2016-04-14 10:30:00,159.81,160.17,159.46,160.0,109743.0,121.4329,121.7065,121.167,121.5773,109743.0
2016-04-14 11:00:00,159.96,160.12,159.67,159.96,134667.0,121.5469,121.6685,121.3266,121.5469,134667.0
2016-04-14 11:30:00,159.96,160.23,159.82,159.97,99352.0,121.5469,121.7521,121.4405,121.5545,99352.0
2016-04-14 12:00:00,159.96,160.04,159.77,159.96,113615.0,121.5469,121.6077,121.4026,121.5469,113615.0
2016-04-14 12:30:00,159.98,160.59,159.92,160.59,120320.0,121.5621,122.0256,121.5165,122.0256,120320.0
2016-04-14 13:00:00,160.56,160.77,160.34,160.56,83009.0,122.0028,122.1624,121.8357,122.0028,83009.0
2016-04-14 13:30:00,160.57,160.6,160.05,160.1,68775.0,122.0104,122.0332,121.6153,121.6533,68775.0
2016-04-14 14:00:00,160.12,160.13,159.8,159.91,77579.0,121.6685,121.6761,121.4253,121.5089,77579.0
2016-04-14 14:30:00,159.93,160.07,159.84,159.96,118104.0,121.5241,121.6305,121.4557,121.5469,118104.0
2016-04-14 15:00:00,159.97,160.21,159.92,160.08,109206.0,121.5545,121.7369,121.5165,121.6381,109206.0
2016-04-14 15:30:00,160.06,160.3,159.9,160.12,215469.0,121.6229,121.8053,121.5013,121.6685,215469.0
2016-04-15 09:30:00,160.15,160.39,159.33,159.49,470418.0,121.6913,121.8737,121.0682,121.1898,470418.0
2016-04-15 10:00:00,159.49,159.58,158.46,158.83,128383.0,121.1898,121.2582,120.4071,120.6883,128383.0
2016-04-15 10:30:00,158.81,159.53,158.78,159.09,80546.0,120.6731,121.2202,120.6503,120.8858,80546.0
2016-04-15 11:00:00,159.06,159.64,159.05,159.64,67552.0,120.8631,121.3038,120.8555,121.3038,67552.0
2016-04-15 11:30:00,159.65,159.83,159.15,159.2,59824.0,121.3114,121.4481,120.9314,120.9694,59824.0
2016-04-15 12:00:00,159.25,159.46,159.14,159.41,54523.0,121.0074,121.167,120.9238,121.129,54523.0
2016-04-15 12:30:00,159.4,159.45,159.07,159.14,63653.0,121.1214,121.1594,120.8707,120.9238,63653.0
2016-04-15 13:00:00,159.18,159.22,158.9,158.95,34439.0,120.9542,120.9846,120.7415,120.7795,34439.0
2016-04-15 13:30:00,158.93,159.0,158.6,158.99,61669.0,120.7643,120.8175,120.5135,120.8099,61669.0
2016-04-15 14:00:00,158.94,159.09,158.8,159.06,73194.0,120.7719,120.8858,120.6655,120.8631,73194.0
2016-04-15 14:30:00,159.06,159.68,159.03,159.68,68486.0,120.8631,121.3342,120.8403,121.3342,68486.0
2016-04-15 15:00:00,159.72,159.75,159.42,159.7,88712.0,121.3646,121.3874,121.1366,121.3494,88712.0
2016-04-15 15:30:00,159.73,160.34,159.69,160.12,432589.0,121.3722,121.8357,121.3418,121.6685,432589.0
2016-04-18 09:30:00,159.49,160.31,159.4,160.1,213128.0,121.1898,121.8129,121.1214,121.6533,213128.0
2016-04-18 10:00:00,160.08,161.04,160.02,160.92,180384.0,121.6381,122.3676,121.5925,122.2764,180384.0
2016-04-18 10:30:00,160.94,162.08,160.83,161.78,177708.0,122.2916,123.1578,122.208,122.9299,177708.0
2016-04-18 11:00:00,161.78,162.1,161.3,161.35,99673.0,122.9299,123.173,122.5651,122.6031,99673.0
2016-04-18 11:30:00,161.32,161.65,160.98,161.02,72089.0,122.5803,122.8311,122.322,122.3524,72089.0
2016-04-18 12:00:00,161.06,161.06,160.75,160.75,61753.0,122.3828,122.3828,122.1472,122.1472,61753.0
2016-04-18 12:30:00,160.72,161.25,160.72,161.01,98529.0,122.1244,122.5271,122.1244,122.3448,98529.0
2016-04-18 13:00:00,160.97,161.11,160.65,161.01,62044.0,122.3144,122.4208,122.0712,122.3448,62044.0
2016-04-18 13:30:00,161.01,161.59,160.88,161.54,80893.0,122.3448,122.7855,122.246,122.7475,80893.0
2016-04-18 14:00:00,161.5,161.7,161.09,161.46,77893.0,122.7171,122.8691,122.4056,122.6867,77893.0
2016-04-18 14:30:00,161.49,161.7,161.35,161.65,67034.0,122.7095,122.8691,122.6031,122.8311,67034.0
2016-04-18 15:00:00,161.65,161.7,161.3,161.42,119782.0,122.8311,122.8691,122.5651,122.6563,119782.0
2016-04-18 15:30:00,161.38,161.72,161.3,161.69,197124.0,122.6259,122.8843,122.5651,122.8615,197124.0
2016-04-19 09:30:00,160.8,162.0,160.8,161.91,255457.0,122.1852,123.097,122.1852,123.0286,255457.0
2016-04-19 10:00:00,161.87,161.94,161.29,161.36,129047.0,122.9983,123.0514,122.5575,122.6107,129047.0
2016-04-19 10:30:00,161.41,162.0,160.76,161.95,87552.0,122.6487,123.097,122.1548,123.059,87552.0
2016-04-19 11:00:00,161.93,162.28,161.5,161.63,132967.0,123.0438,123.3098,122.7171,122.8159,132967.0
2016-04-19 11:30:00,161.63,161.67,160.34,160.44,93963.0,122.8159,122.8463,121.8357,121.9117,93963.0
2016-04-19 12:00:00,160.52,160.95,160.4,160.94,65357.0,121.9724,122.2992,121.8813,122.2916,65357.0
2016-04-19 12:30:00,160.91,161.71,160.67,161.6,96939.0,122.2688,122.8767,122.0864,122.7931,96939.0
2016-04-19 13:00:00,161.63,161.69,161.31,161.32,92255.0,122.8159,122.8615,122.5727,122.5803,92255.0
2016-04-19 13:30:00,161.32,161.43,160.94,161.37,56513.0,122.5803,122.6639,122.2916,122.6183,56513.0
2016-04-19 14:00:00,161.37,161.63,161.13,161.54,84924.0,122.6183,122.8159,122.436,122.7475,84924.0
2016-04-19 14:30:00,161.56,161.9,161.47,161.8,124538.0,122.7627,123.0211,122.6943,122.9451,124538.0
2016-04-19 15:00:00,161.78,162.24,161.64,162.11,168540.0,122.9299,123.2794,122.8235,123.1806,168540.0
2016-04-19 15:30:00,162.11,162.5,161.94,162.1,506295.0,123.1806,123.477,123.0514,123.173,506295.0
2016-04-20 09:30:00,163.02,163.68,161.8,163.5,237489.0,123.8721,124.3736,122.9451,124.2368,237489.0
2016-04-20 10:00:00,163.54,163.78,162.7,163.31,154229.0,124.2672,124.4496,123.6289,124.0925,154229.0
2016-04-20 10:30:00,163.32,163.42,162.07,162.78,118743.0,124.1,124.176,123.1502,123.6897,118743.0
2016-04-20 11:00:00,162.82,163.84,162.42,163.68,103300.0,123.7201,124.4952,123.4162,124.3736,103300.0
2016-04-20 11:30:00,163.73,163.73,163.0,163.01,94490.0,124.4116,124.4116,123.8569,123.8645,94490.0
2016-04-20 12:00:00,163.01,163.16,162.66,162.81,85013.0,123.8645,123.9785,123.5985,123.7125,85013.0
2016-04-20 12:30:00,162.81,163.3,162.77,163.12,113140.0,123.7125,124.0849,123.6821,123.9481,113140.0
2016-04-20 13:00:00,163.09,163.38,162.9,163.22,74366.0,123.9253,124.1456,123.7809,124.0241,74366.0
2016-04-20 13:30:00,163.25,163.53,163.17,163.23,89626.0,124.0469,124.2596,123.9861,124.0317,89626.0
2016-04-20 14:00:00,163.2,163.56,163.1,163.38,130279.0,124.0089,124.2824,123.9329,124.1456,130279.0
2016-04-20 14:30:00,163.39,163.58,163.23,163.51,146341.0,124.1532,124.2976,124.0317,124.2444,146341.0
2016-04-20 15:00:00,163.47,163.6,163.13,163.15,147349.0,124.214,124.3128,123.9557,123.9709,147349.0
2016-04-20 15:30:00,163.16,163.23,162.75,162.81,260967.0,123.9785,124.0317,123.6669,123.7125,260967.0
2016-04-21 09:30:00,162.44,163.59,162.03,162.79,220415.0,123.4314,124.3052,123.1198,123.6973,220415.0
2016-04-21 10:00:00,162.75,163.06,162.1,162.62,127414.0,123.6669,123.9025,123.173,123.5681,127414.0
2016-04-21 10:30:00,162.7,163.8,162.52,163.78,151029.0,123.6289,124.4648,123.4922,124.4496,151029.0
2016-04-21 11:00:00,163.81,164.06,163.56,163.8,149423.0,124.4724,124.6623,124.2824,124.4648,149423.0
2016-04-21 11:30:00,163.83,164.05,162.87,162.92,98699.0,124.4876,124.6547,123.7581,123.7961,98699.0
2016-04-21 12:00:00,162.95,163.56,162.78,163.37,81231.0,123.8189,124.2824,123.6897,124.138,81231.0
2016-04-21 12:30:00,163.37,163.6,163.23,163.24,68264.0,124.138,124.3128,124.0317,124.0393,68264.0
2016-04-21 13:00:00,163.25,163.57,163.23,163.39,65926.0,124.0469,124.29,124.0317,124.1532,65926.0
2016-04-21 13:30:00,163.38,163.87,163.33,163.46,78684.0,124.1456,124.518,124.1076,124.2064,78684.0
2016-04-21 14:00:00,163.48,163.73,163.35,163.56,66511.0,124.2216,124.4116,124.1228,124.2824,66511.0
2016-04-21 14:30:00,163.5,163.62,163.04,163.62,88777.0,124.2368,124.328,123.8873,124.328,88777.0
2016-04-21 15:00:00,163.59,163.86,163.23,163.26,100771.0,124.3052,124.5104,124.0317,124.0545,100771.0
2016-04-21 15:30:00,163.29,164.54,163.27,164.35,474441.0,124.0773,125.0271,124.0621,124.8827,474441.0
2016-04-22 09:30:00,164.52,164.7,163.26,164.08,201594.0,125.0119,125.1487,124.0545,124.6775,201594.0
2016-04-22 10:00:00,164.06,164.54,163.25,163.75,216880.0,124.6623,125.0271,124.0469,124.4268,216880.0
2016-04-22 10:30:00,163.79,163.82,162.31,162.53,137999.0,124.4572,124.48,123.3326,123.4998,137999.0
2016-04-22 11:00:00,162.58,163.0,162.38,162.46,107125.0,123.5378,123.8569,123.3858,123.4466,107125.0
2016-04-22 11:30:00,162.47,163.05,162.47,162.97,88579.0,123.4542,123.8949,123.4542,123.8341,88579.0
2016-04-22 12:00:00,162.99,163.1,162.65,162.72,78282.0,123.8493,123.9329,123.5909,123.6441,78282.0
2016-04-22 12:30:00,162.75,162.85,162.18,162.38,63028.0,123.6669,123.7429,123.2338,123.3858,63028.0
2016-04-22 13:00:00,162.38,163.18,162.38,163.02,55799.0,123.3858,123.9937,123.3858,123.8721,55799.0
2016-04-22 13:30:00,163.02,163.57,162.91,163.29,71354.0,123.8721,124.29,123.7885,124.0773,71354.0
2016-04-22 14:00:00,163.27,163.52,162.8,163.5,110526.0,124.0621,124.252,123.7049,124.2368,110526.0
2016-04-22 14:30:00,163.46,163.46,162.99,163.11,114013.0,124.2064,124.2064,123.8493,123.9405,114013.0
2016-04-22 15:00:00,163.11,163.22,162.55,163.08,226216.0,123.9405,124.0241,123.515,123.9177,226216.0
2016-04-22 15:30:00,163.08,163.27,162.68,163.19,343148.0,123.9177,124.0621,123.6137,124.0013,343148.0
2016-04-25 09:30:00,163.15,163.75,162.54,162.93,173278.0,123.9709,124.4268,123.5074,123.8037,173278.0
2016-04-25 10:00:00,162.87,163.52,162.54,162.61,90648.0,123.7581,124.252,123.5074,123.5605,90648.0
2016-04-25 10:30:00,162.59,162.9,162.24,162.78,123324.0,123.5454,123.7809,123.2794,123.6897,123324.0
2016-04-25 11:00:00,162.77,163.04,162.44,162.76,85597.0,123.6821,123.8873,123.4314,123.6745,85597.0
2016-04-25 11:30:00,162.81,162.98,162.53,162.57,80915.0,123.7125,123.8417,123.4998,123.5302,80915.0
2016-04-25 12:00:00,162.59,162.84,162.57,162.71,54462.0,123.5454,123.7353,123.5302,123.6365,54462.0
2016-04-25 12:30:00,162.72,163.05,162.69,163.01,59535.0,123.6441,123.8949,123.6213,123.8645,59535.0
2016-04-25 13:00:00,162.98,163.18,162.74,162.89,58062.0,123.8417,123.9937,123.6593,123.7733,58062.0
2016-04-25 13:30:00,162.88,163.02,162.65,162.84,38403.0,123.7657,123.8721,123.5909,123.7353,38403.0
2016-04-25 14:00:00,162.88,163.0,162.7,162.89,67499.0,123.7657,123.8569,123.6289,123.7733,67499.0
2016-04-25 14:30:00,162.89,163.06,162.84,163.0,75434.0,123.7733,123.9025,123.7353,123.8569,75434.0
2016-04-25 15:00:00,163.0,163.27,162.87,163.27,69885.0,123.8569,124.0621,123.7581,124.0621,69885.0
2016-04-25 15:30:00,163.24,163.49,163.13,163.46,177285.0,124.0393,124.2292,123.9557,124.2064,177285.0
2016-04-26 09:30:00,163.39,163.85,162.75,163.85,161474.0,124.1532,124.5028,123.6669,124.5028,161474.0
2016-04-26 10:00:00,163.86,163.91,162.74,162.99,129883.0,124.5104,124.5484,123.6593,123.8493,129883.0
2016-04-26 10:30:00,162.97,163.41,162.17,162.17,155832.0,123.8341,124.1684,123.2262,123.2262,155832.0
2016-04-26 11:00:00,162.16,162.48,162.02,162.44,118044.0,123.2186,123.4618,123.1122,123.4314,118044.0
2016-04-26 11:30:00,162.45,162.69,162.2,162.51,122970.0,123.439,123.6213,123.249,123.4846,122970.0
2016-04-26 12:00:00,162.54,163.1,162.5,162.84,79735.0,123.5074,123.9329,123.477,123.7353,79735.0
2016-04-26 12:30:00,162.87,162.89,162.15,162.42,88840.0,123.7581,123.7733,123.211,123.4162,88840.0
2016-04-26 13:00:00,162.45,162.86,162.19,162.57,56510.0,123.439,123.7505,123.2414,123.5302,56510.0
2016-04-26 13:30:00,162.55,162.84,162.3,162.7,77988.0,123.515,123.7353,123.325,123.6289,77988.0
2016-04-26 14:00:00,162.7,162.86,162.4,162.63,79836.0,123.6289,123.7505,123.401,123.5757,79836.0
2016-04-26 14:30:00,162.59,162.88,162.5,162.58,62531.0,123.5454,123.7657,123.477,123.5378,62531.0
2016-04-26 15:00:00,162.58,162.73,162.44,162.71,80837.0,123.5378,123.6517,123.4314,123.6365,80837.0
2016-04-26 15:30:00,162.7,163.08,162.56,162.85,342180.0,123.6289,123.9177,123.5226,123.7429,342180.0
2016-04-27 09:30:00,162.72,162.9,161.54,161.6,232265.0,123.6441,123.7809,122.7475,122.7931,232265.0
2016-04-27 10:00:00,161.62,161.91,161.34,161.62,204404.0,122.8083,123.0286,122.5955,122.8083,204404.0
2016-04-27 10:30:00,161.57,161.68,160.75,160.89,168972.0,122.7703,122.8539,122.1472,122.2536,168972.0
2016-04-27 11:00:00,160.92,161.13,160.5,161.06,96532.0,122.2764,122.436,121.9572,122.3828,96532.0
2016-04-27 11:30:00,161.08,161.36,160.98,161.18,83622.0,122.398,122.6107,122.322,122.474,83622.0
2016-04-27 12:00:00,161.18,161.61,161.05,161.49,68136.0,122.474,122.8007,122.3752,122.7095,68136.0
2016-04-27 12:30:00,161.46,161.52,161.08,161.15,87598.0,122.6867,122.7323,122.398,122.4512,87598.0
2016-04-27 13:00:00,161.14,161.25,160.72,160.8,73484.0,122.4436,122.5271,122.1244,122.1852,73484.0
2016-04-27 13:30:00,160.79,161.6,160.79,161.36,47022.0,122.1776,122.7931,122.1776,122.6107,47022.0
2016-04-27 14:00:00,161.34,161.68,160.94,161.32,91102.0,122.5955,122.8539,122.2916,122.5803,91102.0
2016-04-27 14:30:00,161.39,161.54,160.81,161.31,83706.0,122.6335,122.7475,122.1928,122.5727,83706.0
2016-04-27 15:00:00,161.29,162.54,161.23,162.04,140588.0,122.5575,123.5074,122.5119,123.1274,140588.0
2016-04-27 15:30:00,162.04,162.47,160.86,161.0,382036.0,123.1274,123.4542,122.2308,122.3372,382036.0
2016-04-28 09:30:00,160.22,161.86,159.36,161.79,287086.0,121.7445,122.9907,121.091,122.9375,287086.0
2016-04-28 10:00:00,161.75,162.14,160.9,160.96,160206.0,122.9071,123.2034,122.2612,122.3068,160206.0
2016-04-28 10:30:00,161.06,162.39,160.98,162.37,149771.0,122.3828,123.3934,122.322,123.3782,149771.0
2016-04-28 11:00:00,162.44,162.83,162.32,162.55,168314.0,123.4314,123.7277,123.3402,123.515,168314.0
2016-04-28 11:30:00,162.57,162.71,162.27,162.51,93686.0,123.5302,123.6365,123.3022,123.4846,93686.0
2016-04-28 12:00:00,162.56,162.88,162.45,162.55,93905.0,123.5226,123.7657,123.439,123.515,93905.0
2016-04-28 12:30:00,162.52,162.9,162.38,162.83,120776.0,123.4922,123.7809,123.3858,123.7277,120776.0
2016-04-28 13:00:00,162.81,162.92,162.26,162.82,151193.0,123.7125,123.7961,123.2946,123.7201,151193.0
2016-04-28 13:30:00,162.82,163.61,162.47,162.98,141720.0,123.7201,124.3204,123.4542,123.8417,141720.0
2016-04-28 14:00:00,162.96,163.19,162.7,163.18,106575.0,123.8265,124.0013,123.6289,123.9937,106575.0
2016-04-28 14:30:00,163.2,163.68,162.54,162.81,228140.0,124.0089,124.3736,123.5074,123.7125,228140.0
2016-04-28 15:00:00,162.8,162.86,161.06,161.1,174675.0,123.7049,123.7505,122.3828,122.4132,174675.0
2016-04-28 15:30:00,161.15,161.42,160.25,160.61,572377.0,122.4512,122.6563,121.7673,122.0408,572377.0
2016-04-29 09:30:00,159.38,161.92,158.68,159.02,566144.0,121.1062,123.0362,120.5743,120.8327,566144.0
2016-04-29 10:00:00,159.07,159.18,158.0,158.63,453501.0,120.8707,120.9542,120.0576,120.5363,453501.0
2016-04-29 10:30:00,158.6,159.0,156.92,157.37,464461.0,120.5135,120.8175,119.237,119.5789,464461.0
2016-04-29 11:00:00,157.38,158.24,156.64,156.7,288080.0,119.5865,120.24,119.0242,119.0698,288080.0
2016-04-29 11:30:00,156.7,157.55,156.38,157.37,312055.0,119.0698,119.7157,118.8266,119.5789,312055.0
2016-04-29 12:00:00,157.36,157.77,156.52,157.55,240619.0,119.5713,119.8828,118.933,119.7157,240619.0
2016-04-29 12:30:00,157.51,158.68,157.35,158.6,224127.0,119.6853,120.5743,119.5637,120.5135,224127.0
2016-04-29 13:00:00,158.58,159.05,158.49,158.61,245567.0,120.4983,120.8555,120.4299,120.5211,245567.0
2016-04-29 13:30:00,158.58,158.66,157.55,157.6,94822.0,120.4983,120.5591,119.7157,119.7537,94822.0
2016-04-29 14:00:00,157.56,157.97,157.1,157.82,245957.0,119.7233,120.0348,119.3737,119.9208,245957.0
2016-04-29 14:30:00,157.81,158.0,157.34,157.79,129790.0,119.9132,120.0576,119.5561,119.898,129790.0
2016-04-29 15:00:00,157.79,158.33,157.65,157.94,272385.0,119.898,120.3084,119.7917,120.012,272385.0
2016-04-29 15:30:00,158.0,158.49,157.98,158.23,511205.0,120.0576,120.4299,120.0424,120.2324,511205.0
2016-05-02 09:30:00,158.62,159.3,158.0,159.14,185492.0,120.5287,121.0454,120.0576,120.9238,185492.0
2016-05-02 10:00:00,159.18,159.42,158.34,158.39,149207.0,120.9542,121.1366,120.316,120.3539,149207.0
2016-05-02 10:30:00,158.28,158.91,157.9,157.9,159532.0,120.2704,120.7491,119.9816,119.9816,159532.0
2016-05-02 11:00:00,157.88,158.17,157.31,157.78,162672.0,119.9664,120.1868,119.5333,119.8904,162672.0
2016-05-02 11:30:00,157.9,158.08,157.42,157.61,124096.0,119.9816,120.1184,119.6169,119.7613,124096.0
2016-05-02 12:00:00,157.53,157.69,157.21,157.38,107080.0,119.7005,119.822,119.4573,119.5865,107080.0
2016-05-02 12:30:00,157.39,157.8,157.26,157.74,128768.0,119.5941,119.9056,119.4953,119.86,128768.0
2016-05-02 13:00:00,157.74,158.1,157.61,157.85,101372.0,119.86,120.1336,119.7613,119.9436,101372.0
2016-05-02 13:30:00,157.87,158.21,157.79,157.99,64017.0,119.9588,120.2172,119.898,120.05,64017.0
2016-05-02 14:00:00,158.02,158.5,157.91,158.4,88877.0,120.0728,120.4375,119.9892,120.3615,88877.0
2016-05-02 14:30:00,158.34,158.46,157.98,158.38,101955.0,120.316,120.4071,120.0424,120.3463,101955.0
2016-05-02 15:00:00,158.43,158.75,158.34,158.64,173823.0,120.3843,120.6275,120.316,120.5439,173823.0
2016-05-02 15:30:00,158.6,159.11,158.56,158.99,312430.0,120.5135,120.901,120.4831,120.8099,312430.0
2016-05-03 09:30:00,158.37,158.46,156.68,156.73,266820.0,120.3388,120.4071,119.0546,119.0926,266820.0
2016-05-03 10:00:00,156.95,157.08,156.46,156.65,184202.0,119.2598,119.3585,118.8874,119.0318,184202.0
2016-05-03 10:30:00,156.65,156.66,156.05,156.3,134378.0,119.0318,119.0394,118.5759,118.7658,134378.0
2016-05-03 11:00:00,156.26,156.39,156.07,156.16,129539.0,118.7354,118.8342,118.5911,118.6595,129539.0
2016-05-03 11:30:00,156.17,156.35,156.0,156.18,146621.0,118.6671,118.8038,118.5379,118.6747,146621.0
2016-05-03 12:00:00,156.22,156.52,156.08,156.36,95699.0,118.7051,118.933,118.5987,118.8114,95699.0
2016-05-03 12:30:00,156.34,156.73,156.25,156.66,96933.0,118.7962,119.0926,118.7279,119.0394,96933.0
2016-05-03 13:00:00,156.73,157.4,156.72,157.25,90412.0,119.0926,119.6017,119.085,119.4877,90412.0
2016-05-03 13:30:00,157.24,157.88,157.06,157.69,78992.0,119.4801,119.9664,119.3433,119.822,78992.0
2016-05-03 14:00:00,157.71,157.87,156.93,157.04,82316.0,119.8372,119.9588,119.2446,119.3281,82316.0
2016-05-03 14:30:00,157.05,157.29,156.76,157.12,285977.0,119.3357,119.5181,119.1154,119.3889,285977.0
2016-05-03 15:00:00,157.15,157.18,156.37,156.71,148858.0,119.4117,119.4345,118.819,119.0774,148858.0
2016-05-03 15:30:00,156.71,156.72,156.08,156.36,404288.0,119.0774,119.085,118.5987,118.8114,404288.0
2016-05-04 09:30:00,155.28,155.86,154.49,155.3,317611.0,117.9908,118.4315,117.3905,118.006,317611.0
2016-05-04 10:00:00,155.22,155.45,154.73,155.04,183730.0,117.9452,118.12,117.5729,117.8084,183730.0
2016-05-04 10:30:00,155.0,155.29,154.28,154.7,157727.0,117.778,117.9984,117.2309,117.5501,157727.0
2016-05-04 11:00:00,154.7,154.9,153.83,153.99,135017.0,117.5501,117.702,116.889,117.0106,135017.0
2016-05-04 11:30:00,153.98,154.15,153.71,153.75,165192.0,117.003,117.1321,116.7978,116.8282,165192.0
2016-05-04 12:00:00,153.77,154.57,153.53,154.31,117184.0,116.8434,117.4513,116.661,117.2537,117184.0
2016-05-04 12:30:00,154.33,154.6,154.11,154.3,74765.0,117.2689,117.4741,117.1018,117.2461,74765.0
2016-05-04 13:00:00,154.21,154.57,154.0,154.35,124661.0,117.1777,117.4513,117.0182,117.2841,124661.0
2016-05-04 13:30:00,154.35,154.45,153.68,154.19,79696.0,117.2841,117.3601,116.775,117.1625,79696.0
2016-05-04 14:00:00,154.13,154.35,153.74,153.97,221668.0,117.117,117.2841,116.8206,116.9954,221668.0
2016-05-04 14:30:00,154.01,154.39,153.88,153.91,86414.0,117.0258,117.3145,116.927,116.9498,86414.0
2016-05-04 15:00:00,153.9,154.57,153.8,154.41,134615.0,116.9422,117.4513,116.8662,117.3297,134615.0
2016-05-04 15:30:00,154.42,154.5,154.0,154.18,332535.0,117.3373,117.3981,117.0182,117.1549,332535.0
2016-05-05 09:30:00,154.13,156.21,153.99,154.06,283774.0,117.117,118.6975,117.0106,117.0638,283774.0
2016-05-05 10:00:00,154.0,155.71,154.0,154.97,140194.0,117.0182,118.3175,117.0182,117.7552,140194.0
2016-05-05 10:30:00,154.94,154.96,154.03,154.8,118928.0,117.7324,117.7476,117.041,117.6261,118928.0
2016-05-05 11:00:00,154.79,154.89,153.78,153.96,128481.0,117.6185,117.6944,116.851,116.9878,128481.0
2016-05-05 11:30:00,154.0,154.64,153.95,154.39,121667.0,117.0182,117.5045,116.9802,117.3145,121667.0
2016-05-05 12:00:00,154.38,154.62,154.17,154.23,136513.0,117.3069,117.4893,117.1473,117.1929,136513.0
2016-05-05 12:30:00,154.23,154.31,153.9,154.06,80736.0,117.1929,117.2537,116.9422,117.0638,80736.0
2016-05-05 13:00:00,154.05,154.17,153.36,153.43,89860.0,117.0562,117.1473,116.5319,116.5851,89860.0
2016-05-05 13:30:00,153.41,153.88,153.37,153.59,94467.0,116.5699,116.927,116.5395,116.7066,94467.0
2016-05-05 14:00:00,153.56,154.12,153.38,153.86,78733.0,116.6838,117.1094,116.5471,116.9118,78733.0
2016-05-05 14:30:00,153.84,154.17,153.61,153.61,90881.0,116.8966,117.1473,116.7218,116.7218,90881.0
2016-05-05 15:00:00,153.63,154.3,153.5,154.19,103888.0,116.737,117.2461,116.6382,117.1625,103888.0
2016-05-05 15:30:00,154.18,154.42,153.96,154.25,264726.0,117.1549,117.3373,116.9878,117.2081,264726.0
2016-05-06 09:30:00,153.49,154.45,152.35,153.34,248658.0,116.6306,117.3601,115.7644,116.5167,248658.0
2016-05-06 10:00:00,153.4,153.83,152.55,152.88,196566.0,116.5623,116.889,115.9164,116.1671,196566.0
2016-05-06 10:30:00,152.85,152.91,151.43,151.73,310334.0,116.1443,116.1899,115.0653,115.2933,310334.0
2016-05-06 11:00:00,151.75,152.03,151.58,151.96,206438.0,115.3085,115.5212,115.1793,115.4681,206438.0
2016-05-06 11:30:00,151.95,151.98,151.36,151.64,147620.0,115.4605,115.4833,115.0121,115.2249,147620.0
2016-05-06 12:00:00,151.65,151.84,151.4,151.56,68475.0,115.2325,115.3769,115.0425,115.1641,68475.0
2016-05-06 12:30:00,151.59,151.89,151.44,151.85,118410.0,115.1869,115.4149,115.0729,115.3845,118410.0
2016-05-06 13:00:00,151.9,152.4,151.84,152.2,86974.0,115.4225,115.8024,115.3769,115.6504,86974.0
2016-05-06 13:30:00,152.14,152.95,152.04,152.91,115674.0,115.6048,116.2203,115.5288,116.1899,115674.0
2016-05-06 14:00:00,152.9,153.37,152.86,152.92,127209.0,116.1823,116.5395,116.1519,116.1975,127209.0
2016-05-06 14:30:00,152.89,153.04,152.6,152.75,99957.0,116.1747,116.2887,115.9544,116.0683,99957.0
2016-05-06 15:00:00,152.71,153.11,152.71,153.0,126846.0,116.038,116.3419,116.038,116.2583,126846.0
2016-05-06 15:30:00,153.03,153.21,152.43,153.19,344635.0,116.2811,116.4179,115.8252,116.4027,344635.0
2016-05-09 09:30:00,153.7,155.22,153.02,154.91,306822.0,116.7902,117.9452,116.2735,117.7096,306822.0
2016-05-09 10:00:00,154.91,155.6,154.54,154.83,194296.0,117.7096,118.2339,117.4285,117.6489,194296.0
2016-05-09 10:30:00,154.78,155.46,154.59,155.35,110444.0,117.6109,118.1276,117.4665,118.044,110444.0
2016-05-09 11:00:00,155.36,155.64,155.02,155.45,138468.0,118.0516,118.2643,117.7932,118.12,138468.0
2016-05-09 11:30:00,155.45,155.8,155.17,155.6,114267.0,118.12,118.3859,117.9072,118.2339,114267.0
2016-05-09 12:00:00,155.58,155.99,155.29,155.91,88773.0,118.2187,118.5303,117.9984,118.4695,88773.0
2016-05-09 12:30:00,155.9,155.98,155.58,155.71,69856.0,118.4619,118.5227,118.2187,118.3175,69856.0
2016-05-09 13:00:00,155.69,156.06,155.69,155.84,153146.0,118.3023,118.5835,118.3023,118.4163,153146.0
2016-05-09 13:30:00,155.91,156.08,155.53,155.61,99701.0,118.4695,118.5987,118.1808,118.2415,99701.0
2016-05-09 14:00:00,155.66,155.74,155.32,155.45,113352.0,118.2795,118.3403,118.0212,118.12,113352.0
2016-05-09 14:30:00,155.45,155.99,155.4,155.81,134372.0,118.12,118.5303,118.082,118.3935,134372.0
2016-05-09 15:00:00,155.85,155.96,155.3,155.32,192435.0,118.4239,118.5075,118.006,118.0212,192435.0
2016-05-09 15:30:00,155.32,155.69,155.14,155.42,360928.0,118.0212,118.3023,117.8844,118.0972,360928.0
2016-05-10 09:30:00,155.95,156.68,154.95,156.68,264397.0,118.4999,119.0546,117.74,119.0546,264397.0
2016-05-10 10:00:00,156.4,156.55,155.78,156.43,146301.0,118.8418,118.9558,118.3707,118.8646,146301.0
2016-05-10 10:30:00,156.5,156.88,156.16,156.44,137458.0,118.9178,119.2066,118.6595,118.8722,137458.0
2016-05-10 11:00:00,156.41,156.89,156.14,156.64,132102.0,118.8494,119.2142,118.6443,119.0242,132102.0
2016-05-10 11:30:00,156.67,157.04,156.43,156.83,100026.0,119.047,119.3281,118.8646,119.1686,100026.0
2016-05-10 12:00:00,156.86,157.24,156.61,157.21,140415.0,119.1914,119.4801,119.0014,119.4573,140415.0
2016-05-10 12:30:00,157.24,157.36,157.01,157.2,119378.0,119.4801,119.5713,119.3053,119.4497,119378.0
2016-05-10 13:00:00,157.21,157.5,156.68,156.8,85576.0,119.4573,119.6777,119.0546,119.1458,85576.0
2016-05-10 13:30:00,156.79,157.26,156.75,157.08,71892.0,119.1382,119.4953,119.1078,119.3585,71892.0
2016-05-10 14:00:00,157.08,157.35,156.99,157.13,107439.0,119.3585,119.5637,119.2901,119.3965,107439.0
2016-05-10 14:30:00,157.13,157.34,157.0,157.17,97004.0,119.3965,119.5561,119.2977,119.4269,97004.0
2016-05-10 15:00:00,157.16,157.45,156.9,157.21,146873.0,119.4193,119.6397,119.2218,119.4573,146873.0
2016-05-10 15:30:00,157.21,157.43,156.99,157.24,305046.0,119.4573,119.6245,119.2901,119.4801,305046.0
2016-05-11 09:30:00,157.73,158.25,156.8,157.3,252694.0,119.8524,120.2476,119.1458,119.5257,252694.0
2016-05-11 10:00:00,157.25,157.37,156.32,156.5,130316.0,119.4877,119.5789,118.781,118.9178,130316.0
2016-05-11 10:30:00,156.55,157.13,156.21,156.27,117842.0,118.9558,119.3965,118.6975,118.743,117842.0
2016-05-11 11:00:00,156.25,156.27,155.82,155.86,152984.0,118.7279,118.743,118.4011,118.4315,152984.0
2016-05-11 11:30:00,155.86,156.26,155.7,155.75,100157.0,118.4315,118.7354,118.3099,118.3479,100157.0
2016-05-11 12:00:00,155.74,155.96,155.5,155.65,76992.0,118.3403,118.5075,118.158,118.2719,76992.0
2016-05-11 12:30:00,155.61,155.96,155.32,155.58,85965.0,118.2415,118.5075,118.0212,118.2187,85965.0
2016-05-11 13:00:00,155.59,155.72,155.28,155.43,97856.0,118.2263,118.3251,117.9908,118.1048,97856.0
2016-05-11 13:30:00,155.43,155.68,155.11,155.26,114206.0,118.1048,118.2947,117.8616,117.9756,114206.0
2016-05-11 14:00:00,155.24,155.28,154.75,155.04,127957.0,117.9604,117.9908,117.5881,117.8084,127957.0
2016-05-11 14:30:00,155.01,155.24,154.86,154.91,85193.0,117.7856,117.9604,117.6716,117.7096,85193.0
2016-05-11 15:00:00,154.94,155.16,154.79,154.85,161554.0,117.7324,117.8996,117.6185,117.664,161554.0
2016-05-11 15:30:00,154.87,154.97,154.09,154.18,553745.0,117.6792,117.7552,117.0866,117.1549,553745.0
2016-05-12 09:30:00,154.68,155.0,152.76,152.79,333338.0,117.5349,117.778,116.0759,116.0987,333338.0
2016-05-12 10:00:00,152.76,153.56,152.74,153.17,244682.0,116.0759,116.6838,116.0607,116.3875,244682.0
2016-05-12 10:30:00,153.17,153.7,153.11,153.56,349053.0,116.3875,116.7902,116.3419,116.6838,349053.0
2016-05-12 11:00:00,153.55,153.64,152.89,153.47,187956.0,116.6762,116.7446,116.1747,116.6154,187956.0
2016-05-12 11:30:00,153.45,153.52,152.59,152.6,76267.0,116.6002,116.6534,115.9468,115.9544,76267.0
2016-05-12 12:00:00,152.58,153.07,152.41,152.51,59343.0,115.9392,116.3115,115.81,115.886,59343.0
2016-05-12 12:30:00,152.44,152.75,152.02,152.59,58510.0,115.8328,116.0683,115.5137,115.9468,58510.0
2016-05-12 13:00:00,152.6,152.75,152.36,152.45,48301.0,115.9544,116.0683,115.772,115.8404,48301.0
2016-05-12 13:30:00,152.47,152.75,151.97,152.75,111902.0,115.8556,116.0683,115.4757,116.0683,111902.0
2016-05-12 14:00:00,152.78,153.6,152.73,153.19,143271.0,116.0911,116.7142,116.0532,116.4027,143271.0
2016-05-12 14:30:00,153.19,153.57,152.86,153.45,157745.0,116.4027,116.6914,116.1519,116.6002,157745.0
2016-05-12 15:00:00,153.43,153.61,152.91,153.03,187130.0,116.5851,116.7218,116.1899,116.2811,187130.0
2016-05-12 15:30:00,153.05,153.13,152.6,152.9,310027.0,116.2963,116.3571,115.9544,116.1823,310027.0
2016-05-13 09:30:00,151.22,153.08,151.22,152.66,307137.0,115.66,117.0826,115.66,116.7614,307137.0
2016-05-13 10:00:00,152.66,153.04,152.34,152.39,134042.0,116.7614,117.052,116.5166,116.5549,134042.0
2016-05-13 10:30:00,152.35,152.87,152.3,152.74,100073.0,116.5243,116.922,116.486,116.8226,100073.0
2016-05-13 11:00:00,152.77,154.07,152.53,153.85,246245.0,116.8455,117.8398,116.6619,117.6715,246245.0
2016-05-13 11:30:00,153.8,154.08,153.64,153.77,99036.0,117.6333,117.8474,117.5109,117.6103,99036.0
2016-05-13 12:00:00,153.72,153.92,153.5,153.71,68930.0,117.5721,117.7251,117.4038,117.5645,68930.0
2016-05-13 12:30:00,153.72,153.97,153.18,153.19,82788.0,117.5721,117.7633,117.1591,117.1667,82788.0
2016-05-13 13:00:00,153.14,153.77,153.1,153.28,64275.0,117.1285,117.6103,117.0979,117.2356,64275.0
2016-05-13 13:30:00,153.28,153.56,152.69,152.96,68546.0,117.2356,117.4497,116.7843,116.9908,68546.0
2016-05-13 14:00:00,152.91,153.12,152.32,152.63,81277.0,116.9526,117.1132,116.5013,116.7384,81277.0
2016-05-13 14:30:00,152.62,152.79,152.13,152.62,71283.0,116.7308,116.8608,116.356,116.7308,71283.0
2016-05-13 15:00:00,152.61,152.77,152.19,152.49,100305.0,116.7231,116.8455,116.4019,116.6313,100305.0
2016-05-13 15:30:00,152.45,152.63,152.12,152.36,247779.0,116.6007,116.7384,116.3483,116.5319,247779.0
2016-05-16 09:30:00,152.35,152.94,151.7,152.05,209527.0,116.5243,116.9755,116.0271,116.2948,209527.0
2016-05-16 10:00:00,152.05,152.54,151.83,152.23,123204.0,116.2948,116.6696,116.1265,116.4325,123204.0
2016-05-16 10:30:00,152.24,153.25,152.2,153.1,181928.0,116.4401,117.2126,116.4095,117.0979,181928.0
2016-05-16 11:00:00,153.14,153.54,152.78,152.82,124989.0,117.1285,117.4344,116.8531,116.8837,124989.0
2016-05-16 11:30:00,152.85,153.36,152.76,153.23,147662.0,116.9067,117.2968,116.8378,117.1973,147662.0
2016-05-16 12:00:00,153.2,153.2,152.68,152.74,79439.0,117.1744,117.1744,116.7767,116.8226,79439.0
2016-05-16 12:30:00,152.8,152.87,152.56,152.75,74669.0,116.8684,116.922,116.6849,116.8302,74669.0
2016-05-16 13:00:00,152.76,153.29,152.75,153.22,77756.0,116.8378,117.2432,116.8302,117.1897,77756.0
2016-05-16 13:30:00,153.24,153.37,152.73,153.02,107461.0,117.205,117.3044,116.8149,117.0367,107461.0
2016-05-16 14:00:00,153.0,153.46,152.94,153.41,82175.0,117.0214,117.3732,116.9755,117.335,82175.0
2016-05-16 14:30:00,153.41,153.86,153.3,153.83,90033.0,117.335,117.6792,117.2509,117.6562,90033.0
2016-05-16 15:00:00,153.82,153.83,153.41,153.43,109531.0,117.6486,117.6562,117.335,117.3503,109531.0
2016-05-16 15:30:00,153.41,153.57,153.14,153.26,279706.0,117.335,117.4574,117.1285,117.2203,279706.0
2016-05-17 09:30:00,152.45,152.91,151.52,151.6,213680.0,116.6007,116.9526,115.8894,115.9506,213680.0
2016-05-17 10:00:00,151.73,152.15,151.27,151.56,301825.0,116.0501,116.3713,115.6982,115.92,301825.0
2016-05-17 10:30:00,151.49,152.07,151.14,151.67,251740.0,115.8665,116.3101,115.5988,116.0042,251740.0
2016-05-17 11:00:00,151.69,152.12,151.38,151.68,148489.0,116.0195,116.3483,115.7824,116.0118,148489.0
2016-05-17 11:30:00,151.71,152.03,151.6,151.66,142333.0,116.0348,116.2795,115.9506,115.9965,142333.0
2016-05-17 12:00:00,151.67,151.79,150.87,151.03,226237.0,116.0042,116.0959,115.3923,115.5147,226237.0
2016-05-17 12:30:00,151.01,151.15,150.33,150.45,119265.0,115.4994,115.6064,114.9793,115.0711,119265.0
2016-05-17 13:00:00,150.47,150.54,150.07,150.08,171372.0,115.0864,115.1399,114.7804,114.7881,171372.0
2016-05-17 13:30:00,150.11,150.34,150.02,150.1,341895.0,114.811,114.9869,114.7422,114.8034,341895.0
2016-05-17 14:00:00,150.1,150.2,149.65,149.92,224523.0,114.8034,114.8798,114.4592,114.6657,224523.0
2016-05-17 14:30:00,149.92,149.92,149.51,149.69,214572.0,114.6657,114.6657,114.3521,114.4898,214572.0
2016-05-17 15:00:00,149.69,149.91,149.44,149.65,228171.0,114.4898,114.658,114.2986,114.4592,228171.0
2016-05-17 15:30:00,149.65,150.24,149.58,150.11,626544.0,114.4592,114.9104,114.4056,114.811,626544.0
2016-05-18 09:30:00,149.43,151.1,149.22,150.95,295192.0,114.2909,115.5682,114.1303,115.4535,295192.0
2016-05-18 10:00:00,150.93,151.37,150.82,151.26,167370.0,115.4382,115.7747,115.354,115.6906,167370.0
2016-05-18 10:30:00,151.22,151.29,150.69,150.92,245811.0,115.66,115.7135,115.2546,115.4305,245811.0
2016-05-18 11:00:00,150.93,151.43,150.55,151.27,201808.0,115.4382,115.8206,115.1475,115.6982,201808.0
2016-05-18 11:30:00,151.28,151.3,150.87,150.98,184924.0,115.7059,115.7212,115.3923,115.4764,184924.0
2016-05-18 12:00:00,150.97,151.05,150.65,150.71,98960.0,115.4688,115.53,115.224,115.2699,98960.0
2016-05-18 12:30:00,150.75,151.05,150.72,151.02,159100.0,115.3005,115.53,115.2776,115.507,159100.0
2016-05-18 13:00:00,151.04,151.23,150.9,151.16,141138.0,115.5223,115.6676,115.4152,115.6141,141138.0
2016-05-18 13:30:00,151.19,151.26,151.02,151.1,98615.0,115.637,115.6906,115.507,115.5682,98615.0
2016-05-18 14:00:00,151.08,151.08,149.36,149.46,234458.0,115.5529,115.5529,114.2374,114.3139,234458.0
2016-05-18 14:30:00,149.43,150.27,149.21,150.26,150465.0,114.2909,114.9334,114.1226,114.9257,150465.0
2016-05-18 15:00:00,150.27,150.64,149.97,150.01,198266.0,114.9334,115.2164,114.7039,114.7345,198266.0
2016-05-18 15:30:00,150.0,150.91,149.99,150.83,330487.0,114.7269,115.4229,114.7192,115.3617,330487.0
2016-05-19 09:30:00,149.45,150.23,148.49,148.57,301326.0,114.3062,114.9028,113.572,113.6331,301326.0
2016-05-19 10:00:00,148.48,148.87,147.71,147.87,255840.0,113.5643,113.8626,112.9754,113.0978,255840.0
2016-05-19 10:30:00,147.93,148.06,147.63,147.72,163854.0,113.1436,113.2431,112.9142,112.983,163854.0
2016-05-19 11:00:00,147.69,148.16,147.52,147.98,132917.0,112.9601,113.3196,112.8301,113.1819,132917.0
2016-05-19 11:30:00,147.95,148.21,147.67,148.11,110540.0,113.1589,113.3578,112.9448,113.2813,110540.0
2016-05-19 12:00:00,148.07,148.4,147.91,147.91,80561.0,113.2507,113.5031,113.1283,113.1283,80561.0
2016-05-19 12:30:00,147.94,148.0,147.71,147.71,100606.0,113.1513,113.1972,112.9754,112.9754,100606.0
2016-05-19 13:00:00,147.68,147.82,147.27,147.44,248312.0,112.9524,113.0595,112.6388,112.7689,248312.0
2016-05-19 13:30:00,147.45,147.78,147.34,147.34,172639.0,112.7765,113.0289,112.6924,112.6924,172639.0
2016-05-19 14:00:00,147.37,147.82,147.12,147.71,154326.0,112.7153,113.0595,112.5241,112.9754,154326.0
2016-05-19 14:30:00,147.72,147.82,147.5,147.75,126001.0,112.983,113.0595,112.8148,113.006,126001.0
2016-05-19 15:00:00,147.74,148.68,147.71,148.53,205977.0,112.9983,113.7173,112.9754,113.6026,205977.0
2016-05-19 15:30:00,148.54,149.07,148.47,148.65,339063.0,113.6102,114.0156,113.5567,113.6943,339063.0
2016-05-20 09:30:00,148.92,150.39,148.65,150.15,578081.0,113.9008,115.0252,113.6943,114.8416,578081.0
2016-05-20 10:00:00,150.16,150.36,149.76,150.13,262395.0,114.8493,115.0022,114.5433,114.8263,262395.0
2016-05-20 10:30:00,150.14,150.65,149.83,150.64,203993.0,114.834,115.224,114.5969,115.2164,203993.0
2016-05-20 11:00:00,150.58,151.05,150.56,150.94,151446.0,115.1705,115.53,115.1552,115.4458,151446.0
2016-05-20 11:30:00,150.94,151.71,150.9,151.28,154429.0,115.4458,116.0348,115.4152,115.7059,154429.0
2016-05-20 12:00:00,151.32,151.39,150.9,151.08,141590.0,115.7365,115.79,115.4152,115.5529,141590.0
2016-05-20 12:30:00,151.06,151.17,150.8,150.82,70282.0,115.5376,115.6217,115.3388,115.354,70282.0
2016-05-20 13:00:00,150.83,151.1,150.77,150.86,67336.0,115.3617,115.5682,115.3158,115.3846,67336.0
2016-05-20 13:30:00,150.85,151.0,150.58,150.67,80625.0,115.377,115.4917,115.1705,115.2393,80625.0
2016-05-20 14:00:00,150.67,150.71,150.44,150.66,104512.0,115.2393,115.2699,115.0634,115.2317,104512.0
2016-05-20 14:30:00,150.68,150.71,150.37,150.46,101178.0,115.247,115.2699,115.0099,115.0787,101178.0
2016-05-20 15:00:00,150.48,150.55,150.05,150.27,106778.0,115.094,115.1475,114.7651,114.9334,106778.0
2016-05-20 15:30:00,150.24,150.37,150.1,150.18,317344.0,114.9104,115.0099,114.8034,114.8645,317344.0
2016-05-23 09:30:00,150.04,150.65,149.32,150.57,131015.0,114.7575,115.224,114.2068,115.1628,131015.0
2016-05-23 10:00:00,150.57,150.75,149.63,149.7,118309.0,115.1628,115.3005,114.4439,114.4974,118309.0
2016-05-23 10:30:00,149.69,150.35,149.51,149.81,83721.0,114.4898,114.9946,114.3521,114.5816,83721.0
2016-05-23 11:00:00,149.75,150.06,149.66,149.93,49360.0,114.5357,114.7728,114.4668,114.6733,49360.0
2016-05-23 11:30:00,149.91,149.92,149.35,149.45,42191.0,114.658,114.6657,114.2297,114.3062,42191.0
2016-05-23 12:00:00,149.47,149.6,149.25,149.36,47139.0,114.3215,114.4209,114.1532,114.2374,47139.0
2016-05-23 12:30:00,149.38,149.75,149.32,149.73,59612.0,114.2527,114.5357,114.2068,114.5204,59612.0
2016-05-23 13:00:00,149.74,149.76,149.44,149.47,46635.0,114.528,114.5433,114.2986,114.3215,46635.0
2016-05-23 13:30:00,149.43,149.54,149.15,149.4,41690.0,114.2909,114.375,114.0768,114.268,41690.0
2016-05-23 14:00:00,149.37,149.7,149.37,149.67,70931.0,114.245,114.4974,114.245,114.4745,70931.0
2016-05-23 14:30:00,149.63,149.73,149.48,149.57,58115.0,114.4439,114.5204,114.3292,114.398,58115.0
2016-05-23 15:00:00,149.56,149.66,149.37,149.56,88434.0,114.3903,114.4668,114.245,114.3903,88434.0
2016-05-23 15:30:00,149.56,149.76,149.17,149.31,202560.0,114.3903,114.5433,114.0921,114.1991,202560.0
2016-05-24 09:30:00,150.71,151.39,150.39,151.0,292365.0,115.2699,115.79,115.0252,115.4917,292365.0
2016-05-24 10:00:00,151.02,151.95,150.9,151.81,242608.0,115.507,116.2183,115.4152,116.1112,242608.0
2016-05-24 10:30:00,151.85,152.36,151.79,152.36,159725.0,116.1418,116.5319,116.0959,116.5319,159725.0
2016-05-24 11:00:00,152.37,152.52,152.09,152.12,103315.0,116.5396,116.6543,116.3254,116.3483,103315.0
2016-05-24 11:30:00,152.14,152.87,152.07,152.62,92708.0,116.3636,116.922,116.3101,116.7308,92708.0
2016-05-24 12:00:00,152.58,152.71,152.41,152.61,62632.0,116.7002,116.7996,116.5702,116.7231,62632.0
2016-05-24 12:30:00,152.63,152.85,152.55,152.84,108114.0,116.7384,116.9067,116.6772,116.899,108114.0
2016-05-24 13:00:00,152.79,152.94,152.54,152.68,77389.0,116.8608,116.9755,116.6696,116.7767,77389.0
2016-05-24 13:30:00,152.68,152.79,152.49,152.66,55310.0,116.7767,116.8608,116.6313,116.7614,55310.0
2016-05-24 14:00:00,152.63,152.74,152.48,152.65,82021.0,116.7384,116.8226,116.6237,116.7537,82021.0
2016-05-24 14:30:00,152.66,152.84,152.42,152.78,124256.0,116.7614,116.899,116.5778,116.8531,124256.0
2016-05-24 15:00:00,152.77,152.94,152.55,152.79,142463.0,116.8455,116.9755,116.6772,116.8608,142463.0
2016-05-24 15:30:00,152.78,152.93,152.66,152.73,326571.0,116.8531,116.9679,116.7614,116.8149,326571.0
2016-05-25 09:30:00,153.54,154.99,153.15,154.47,289062.0,117.4344,118.5435,117.1361,118.1457,289062.0
2016-05-25 10:00:00,154.43,155.26,154.31,155.25,226415.0,118.1151,118.75,118.0234,118.7423,226415.0
2016-05-25 10:30:00,155.24,155.27,154.71,155.17,133302.0,118.7347,118.7576,118.3293,118.6811,133302.0
2016-05-25 11:00:00,155.18,155.35,154.58,154.79,131643.0,118.6888,118.8188,118.2299,118.3905,131643.0
2016-05-25 11:30:00,154.75,155.18,154.67,155.12,98436.0,118.3599,118.6888,118.2987,118.6429,98436.0
2016-05-25 12:00:00,155.14,155.22,154.8,154.87,109019.0,118.6582,118.7194,118.3981,118.4517,109019.0
2016-05-25 12:30:00,154.9,155.31,154.82,155.31,153807.0,118.4746,118.7882,118.4134,118.7882,153807.0
2016-05-25 13:00:00,155.32,155.72,155.29,155.66,159411.0,118.7959,119.1018,118.7729,119.0559,159411.0
2016-05-25 13:30:00,155.65,155.79,155.55,155.69,143424.0,119.0483,119.1553,118.9718,119.0788,143424.0
2016-05-25 14:00:00,155.69,155.72,154.96,155.14,148064.0,119.0788,119.1018,118.5205,118.6582,148064.0
2016-05-25 14:30:00,155.15,155.39,154.64,154.66,165426.0,118.6658,118.8494,118.2758,118.2911,165426.0
2016-05-25 15:00:00,154.68,155.82,154.65,155.81,178084.0,118.3064,119.1783,118.2834,119.1706,178084.0
2016-05-25 15:30:00,155.79,155.84,155.45,155.57,380422.0,119.1553,119.1936,118.8953,118.9871,380422.0
2016-05-26 09:30:00,155.03,156.0,154.55,155.12,231759.0,118.574,119.3159,118.2069,118.6429,231759.0
2016-05-26 10:00:00,155.12,155.47,154.84,155.11,111673.0,118.6429,118.9106,118.4287,118.6352,111673.0
2016-05-26 10:30:00,155.08,156.28,155.07,155.91,126968.0,118.6123,119.5301,118.6046,119.2471,126968.0
2016-05-26 11:00:00,155.9,156.26,155.78,156.26,55037.0,119.2395,119.5148,119.1477,119.5148,55037.0
2016-05-26 11:30:00,156.22,156.27,155.88,155.93,68600.0,119.4842,119.5225,119.2242,119.2624,68600.0
2016-05-26 12:00:00,155.96,156.14,155.76,155.77,55243.0,119.2854,119.423,119.1324,119.14,55243.0
2016-05-26 12:30:00,155.78,155.96,155.66,155.73,45568.0,119.1477,119.2854,119.0559,119.1094,45568.0
2016-05-26 13:00:00,155.73,155.98,155.57,155.9,42702.0,119.1094,119.3007,118.9871,119.2395,42702.0
2016-05-26 13:30:00,155.9,156.0,155.8,155.88,33191.0,119.2395,119.3159,119.163,119.2242,33191.0
2016-05-26 14:00:00,155.83,155.98,155.8,155.9,38275.0,119.1859,119.3007,119.163,119.2395,38275.0
2016-05-26 14:30:00,155.88,155.93,155.77,155.8,49751.0,119.2242,119.2624,119.14,119.163,49751.0
2016-05-26 15:00:00,155.84,156.15,155.76,155.99,94648.0,119.1936,119.4307,119.1324,119.3083,94648.0
2016-05-26 15:30:00,155.99,155.99,155.43,155.55,190342.0,119.3083,119.3083,118.88,118.9718,190342.0
2016-05-27 09:30:00,156.2,156.74,155.11,156.19,142158.0,119.4689,119.8819,118.6352,119.4613,142158.0
2016-05-27 10:00:00,156.04,156.48,155.95,156.38,85660.0,119.3465,119.6831,119.2777,119.6066,85660.0
2016-05-27 10:30:00,156.46,156.65,156.36,156.42,89246.0,119.6678,119.8131,119.5913,119.6372,89246.0
2016-05-27 11:00:00,156.37,156.63,155.93,156.6,114803.0,119.5989,119.7978,119.2624,119.7749,114803.0
2016-05-27 11:30:00,156.6,156.84,156.41,156.75,78202.0,119.7749,119.9584,119.6295,119.8896,78202.0
2016-05-27 12:00:00,156.79,156.88,156.67,156.79,31212.0,119.9202,119.989,119.8284,119.9202,31212.0
2016-05-27 12:30:00,156.77,156.8,156.51,156.73,38540.0,119.9049,119.9278,119.706,119.8743,38540.0
2016-05-27 13:00:00,156.71,156.73,156.22,156.28,26726.0,119.859,119.8743,119.4842,119.5301,26726.0
2016-05-27 13:30:00,156.29,156.38,155.92,155.92,38434.0,119.5378,119.6066,119.2548,119.2548,38434.0
2016-05-27 14:00:00,155.9,156.47,155.86,156.41,32107.0,119.2395,119.6754,119.2089,119.6295,32107.0
2016-05-27 14:30:00,156.44,156.48,156.01,156.28,35484.0,119.6525,119.6831,119.3236,119.5301,35484.0
2016-05-27 15:00:00,156.32,156.45,156.24,156.33,47071.0,119.5607,119.6601,119.4995,119.5683,47071.0
2016-05-27 15:30:00,156.38,156.86,156.31,156.74,163708.0,119.6066,119.9737,119.5531,119.8819,163708.0
2016-05-31 09:30:00,157.42,158.11,157.35,157.79,215231.0,120.402,120.9298,120.3485,120.685,215231.0
2016-05-31 10:00:00,157.79,158.43,157.71,158.08,190740.0,120.685,121.1745,120.6238,120.9068,190740.0
2016-05-31 10:30:00,158.1,158.23,157.59,158.09,108846.0,120.9221,121.0216,120.5321,120.9145,108846.0
2016-05-31 11:00:00,158.08,158.08,157.36,157.67,75907.0,120.9068,120.9068,120.3561,120.5932,75907.0
2016-05-31 11:30:00,157.65,157.96,157.5,157.56,75021.0,120.5779,120.815,120.4632,120.5091,75021.0
2016-05-31 12:00:00,157.57,157.67,157.35,157.53,59945.0,120.5168,120.5932,120.3485,120.4862,59945.0
2016-05-31 12:30:00,157.53,157.72,157.22,157.34,71617.0,120.4862,120.6315,120.2491,120.3408,71617.0
2016-05-31 13:00:00,157.31,157.63,157.18,157.58,40234.0,120.3179,120.5626,120.2185,120.5244,40234.0
2016-05-31 13:30:00,157.61,157.76,157.53,157.61,47110.0,120.5474,120.6621,120.4862,120.5474,47110.0
2016-05-31 14:00:00,157.61,157.61,156.85,157.26,84404.0,120.5474,120.5474,119.9661,120.2797,84404.0
2016-05-31 14:30:00,157.25,157.26,157.0,157.17,68168.0,120.272,120.2797,120.0808,120.2108,68168.0
2016-05-31 15:00:00,157.15,157.65,157.01,157.46,84957.0,120.1955,120.5779,120.0884,120.4326,84957.0
2016-05-31 15:30:00,157.46,158.16,157.44,157.95,553605.0,120.4326,120.968,120.4173,120.8074,553605.0
2016-06-01 09:30:00,157.61,157.87,156.67,157.02,152161.0,120.5474,120.7462,119.8284,120.0961,152161.0
2016-06-01 10:00:00,157.06,157.93,156.94,157.8,76351.0,120.1267,120.7921,120.0349,120.6927,76351.0
2016-06-01 10:30:00,157.8,158.18,157.67,158.15,72316.0,120.6927,120.9833,120.5932,120.9604,72316.0
2016-06-01 11:00:00,158.14,158.84,158.12,158.23,113920.0,120.9527,121.4881,120.9374,121.0216,113920.0
2016-06-01 11:30:00,158.21,158.45,157.86,158.25,56774.0,121.0063,121.1898,120.7386,121.0369,56774.0
2016-06-01 12:00:00,158.3,158.66,158.21,158.3,75518.0,121.0751,121.3504,121.0063,121.0751,75518.0
2016-06-01 12:30:00,158.31,158.43,158.07,158.43,62536.0,121.0827,121.1745,120.8992,121.1745,62536.0
2016-06-01 13:00:00,158.38,158.49,158.13,158.16,123959.0,121.1363,121.2204,120.9451,120.968,123959.0
2016-06-01 13:30:00,158.16,158.28,157.75,158.08,57041.0,120.968,121.0598,120.6544,120.9068,57041.0
2016-06-01 14:00:00,158.14,158.61,157.96,158.6,65201.0,120.9527,121.3122,120.815,121.3045,65201.0
2016-06-01 14:30:00,158.58,158.62,158.08,158.26,73713.0,121.2893,121.3198,120.9068,121.0445,73713.0
2016-06-01 15:00:00,158.31,158.39,158.16,158.23,79654.0,121.0827,121.1439,120.968,121.0216,79654.0
2016-06-01 15:30:00,158.23,158.25,157.82,158.05,204966.0,121.0216,121.0369,120.708,120.8839,204966.0
2016-06-02 09:30:00,158.09,158.93,157.95,158.03,158624.0,120.9145,121.5569,120.8074,120.8686,158624.0
2016-06-02 10:00:00,158.06,158.88,158.01,158.63,91344.0,120.8915,121.5187,120.8533,121.3275,91344.0
2016-06-02 10:30:00,158.7,159.08,158.57,158.97,143027.0,121.381,121.6717,121.2816,121.5875,143027.0
2016-06-02 11:00:00,158.98,159.27,158.86,159.09,107146.0,121.5952,121.817,121.5034,121.6793,107146.0
2016-06-02 11:30:00,159.09,159.21,158.86,158.96,70131.0,121.6793,121.7711,121.5034,121.5799,70131.0
2016-06-02 12:00:00,158.99,159.05,158.61,158.7,48108.0,121.6028,121.6487,121.3122,121.381,48108.0
2016-06-02 12:30:00,158.71,159.17,158.53,159.03,65156.0,121.3887,121.7405,121.251,121.6334,65156.0
2016-06-02 13:00:00,159.02,159.33,159.01,159.03,88419.0,121.6258,121.8629,121.6181,121.6334,88419.0
2016-06-02 13:30:00,159.04,159.35,159.02,159.23,79492.0,121.6411,121.8782,121.6258,121.7864,79492.0
2016-06-02 14:00:00,159.22,159.65,159.12,159.42,132483.0,121.7788,122.1076,121.7023,121.9317,132483.0
2016-06-02 14:30:00,159.43,159.59,159.28,159.55,98212.0,121.9394,122.0617,121.8246,122.0312,98212.0
2016-06-02 15:00:00,159.53,159.57,159.17,159.42,133423.0,122.0159,122.0464,121.7405,121.9317,133423.0
2016-06-02 15:30:00,159.45,159.87,159.21,159.87,348667.0,121.9547,122.2759,121.7711,122.2759,348667.0
2016-06-03 09:30:00,159.86,159.98,157.57,157.89,328784.0,122.2683,122.36,120.5168,120.7615,328784.0
2016-06-03 10:00:00,157.84,157.84,156.82,157.05,247066.0,120.7233,120.7233,119.9431,120.119,247066.0
2016-06-03 10:30:00,157.04,158.49,157.01,158.38,101443.0,120.1114,121.2204,120.0884,121.1363,101443.0
2016-06-03 11:00:00,158.43,158.76,158.07,158.76,75636.0,121.1745,121.4269,120.8992,121.4269,75636.0
2016-06-03 11:30:00,158.77,159.28,158.7,159.18,116902.0,121.4346,121.8246,121.381,121.7482,116902.0
2016-06-03 12:00:00,159.13,159.35,159.08,159.22,41392.0,121.7099,121.8782,121.6717,121.7788,41392.0
2016-06-03 12:30:00,159.2,159.31,158.65,158.7,51048.0,121.7635,121.8476,121.3428,121.381,51048.0
2016-06-03 13:00:00,158.71,159.15,158.62,158.87,47589.0,121.3887,121.7252,121.3198,121.5111,47589.0
2016-06-03 13:30:00,158.92,159.48,158.84,159.43,55053.0,121.5493,121.9776,121.4881,121.9394,55053.0
2016-06-03 14:00:00,159.42,159.52,159.19,159.5,97711.0,121.9317,122.0082,121.7558,121.9929,97711.0
2016-06-03 14:30:00,159.49,159.99,159.45,159.82,77438.0,121.9853,122.3677,121.9547,122.2377,77438.0
2016-06-03 15:00:00,159.79,159.79,159.51,159.62,70849.0,122.2147,122.2147,122.0006,122.0847,70849.0
2016-06-03 15:30:00,159.6,159.72,159.13,159.18,176175.0,122.0694,122.1612,121.7099,121.7482,176175.0
2016-06-06 09:30:00,159.58,159.89,158.89,159.3,154829.0,122.0541,122.2912,121.5264,121.8399,154829.0
2016-06-06 10:00:00,159.25,159.87,159.0,159.7,71283.0,121.8017,122.2759,121.6105,122.1459,71283.0
2016-06-06 10:30:00,159.78,160.0,159.71,159.94,62208.0,122.2071,122.3753,122.1535,122.3294,62208.0
2016-06-06 11:00:00,159.91,160.42,159.85,159.85,102836.0,122.3065,122.6966,122.2606,122.2606,102836.0
2016-06-06 11:30:00,159.86,160.32,159.86,160.03,65001.0,122.2683,122.6201,122.2683,122.3983,65001.0
2016-06-06 12:00:00,160.1,160.16,159.83,160.12,55052.0,122.4518,122.4977,122.2453,122.4671,55052.0
2016-06-06 12:30:00,160.09,160.22,159.43,159.7,87302.0,122.4442,122.5436,121.9394,122.1459,87302.0
2016-06-06 13:00:00,159.72,160.07,159.57,160.0,48013.0,122.1612,122.4289,122.0464,122.3753,48013.0
2016-06-06 13:30:00,160.02,160.4,159.94,160.29,59088.0,122.3906,122.6813,122.3294,122.5971,59088.0
2016-06-06 14:00:00,160.33,160.74,160.24,160.68,90117.0,122.6277,122.9413,122.5589,122.8954,90117.0
2016-06-06 14:30:00,160.7,160.75,160.34,160.39,60652.0,122.9107,122.949,122.6354,122.6736,60652.0
2016-06-06 15:00:00,160.42,160.45,160.17,160.19,102719.0,122.6966,122.7195,122.5054,122.5207,102719.0
2016-06-06 15:30:00,160.25,160.48,159.99,160.19,207444.0,122.5665,122.7425,122.3677,122.5207,207444.0
2016-06-07 09:30:00,159.16,159.46,158.28,158.77,254408.0,121.7329,121.9623,121.0598,121.4346,254408.0
2016-06-07 10:00:00,158.67,159.53,158.62,159.39,131839.0,121.3581,122.0159,121.3198,121.9088,131839.0
2016-06-07 10:30:00,159.39,159.64,159.06,159.26,83570.0,121.9088,122.1,121.6564,121.8093,83570.0
2016-06-07 11:00:00,159.29,159.44,158.87,159.05,76431.0,121.8323,121.947,121.5111,121.6487,76431.0
2016-06-07 11:30:00,159.05,159.29,158.96,159.14,46066.0,121.6487,121.8323,121.5799,121.7176,46066.0
2016-06-07 12:00:00,159.18,159.49,159.13,159.44,63160.0,121.7482,121.9853,121.7099,121.947,63160.0
2016-06-07 12:30:00,159.45,159.54,159.27,159.34,67502.0,121.9547,122.0235,121.817,121.8705,67502.0
2016-06-07 13:00:00,159.36,159.46,159.17,159.28,45824.0,121.8858,121.9623,121.7405,121.8246,45824.0
2016-06-07 13:30:00,159.25,159.29,158.88,158.92,45338.0,121.8017,121.8323,121.5187,121.5493,45338.0
2016-06-07 14:00:00,158.95,159.15,158.79,159.04,61591.0,121.5722,121.7252,121.4499,121.6411,61591.0
2016-06-07 14:30:00,159.04,159.08,158.81,158.86,71435.0,121.6411,121.6717,121.4652,121.5034,71435.0
2016-06-07 15:00:00,158.88,159.09,158.83,158.93,98026.0,121.5187,121.6793,121.4805,121.5569,98026.0
2016-06-07 15:30:00,158.92,159.0,158.82,158.89,254542.0,121.5493,121.6105,121.4728,121.5264,254542.0
2016-06-08 09:30:00,158.48,158.94,157.84,158.78,242832.0,121.2128,121.5646,120.7233,121.4422,242832.0
2016-06-08 10:00:00,158.78,158.85,157.8,157.91,188044.0,121.4422,121.4958,120.6927,120.7768,188044.0
2016-06-08 10:30:00,157.9,158.2,157.81,157.92,172845.0,120.7692,120.9986,120.7003,120.7845,172845.0
2016-06-08 11:00:00,157.93,158.15,157.77,158.02,152125.0,120.7921,120.9604,120.6697,120.8609,152125.0
2016-06-08 11:30:00,158.02,158.22,157.8,157.83,134992.0,120.8609,121.0139,120.6927,120.7156,134992.0
2016-06-08 12:00:00,157.85,158.03,157.8,158.0,93424.0,120.7309,120.8686,120.6927,120.8456,93424.0
2016-06-08 12:30:00,157.97,158.12,157.76,157.81,89550.0,120.8227,120.9374,120.6621,120.7003,89550.0
2016-06-08 13:00:00,157.81,157.9,157.58,157.6,79955.0,120.7003,120.7692,120.5244,120.5397,79955.0
2016-06-08 13:30:00,157.6,157.76,157.54,157.74,85121.0,120.5397,120.6621,120.4938,120.6468,85121.0
2016-06-08 14:00:00,157.75,158.11,157.61,158.11,84115.0,120.6544,120.9298,120.5474,120.9298,84115.0
2016-06-08 14:30:00,158.08,158.29,158.07,158.13,112719.0,120.9068,121.0674,120.8992,120.9451,112719.0
2016-06-08 15:00:00,158.12,158.16,157.7,157.94,119800.0,120.9374,120.968,120.6162,120.7998,119800.0
2016-06-08 15:30:00,157.94,158.08,157.79,158.0,260804.0,120.7998,120.9068,120.685,120.8456,260804.0
2016-06-09 09:30:00,157.76,158.98,157.71,158.58,198111.0,120.6621,121.5952,120.6238,121.2893,198111.0
2016-06-09 10:00:00,158.55,158.68,157.88,157.92,152125.0,121.2663,121.3657,120.7539,120.7845,152125.0
2016-06-09 10:30:00,158.0,158.38,157.82,158.12,111854.0,120.8456,121.1363,120.708,120.9374,111854.0
2016-06-09 11:00:00,158.13,158.32,156.97,157.07,164519.0,120.9451,121.0904,120.0579,120.1343,164519.0
2016-06-09 11:30:00,157.07,157.34,156.6,156.69,121339.0,120.1343,120.3408,119.7749,119.8437,121339.0
2016-06-09 12:00:00,156.72,157.0,156.0,156.13,230108.0,119.8666,120.0808,119.3159,119.4154,230108.0
2016-06-09 12:30:00,156.13,156.71,156.06,156.63,128158.0,119.4154,119.859,119.3618,119.7978,128158.0
2016-06-09 13:00:00,156.64,156.99,156.54,156.9,80976.0,119.8055,120.0731,119.729,120.0043,80976.0
2016-06-09 13:30:00,156.85,156.98,156.41,156.77,83151.0,119.9661,120.0655,119.6295,119.9049,83151.0
2016-06-09 14:00:00,156.76,156.83,156.51,156.6,74843.0,119.8972,119.9508,119.706,119.7749,74843.0
2016-06-09 14:30:00,156.6,157.05,156.55,157.05,69329.0,119.7749,120.119,119.7366,120.119,69329.0
2016-06-09 15:00:00,157.03,157.13,156.84,157.09,80216.0,120.1037,120.1802,119.9584,120.1496,80216.0
2016-06-09 15:30:00,157.1,157.13,156.68,156.73,236697.0,120.1573,120.1802,119.836,119.8743,236697.0
2016-06-10 09:30:00,155.26,156.32,155.21,155.74,258403.0,118.75,119.5607,118.7117,119.1171,258403.0
2016-06-10 10:00:00,155.86,156.2,154.92,155.18,168208.0,119.2089,119.4689,118.4899,118.6888,168208.0
2016-06-10 10:30:00,155.19,155.54,154.52,154.68,193233.0,118.6964,118.9641,118.184,118.3064,193233.0
2016-06-10 11:00:00,154.73,155.2,154.56,154.82,106575.0,118.3446,118.7041,118.2146,118.4134,106575.0
2016-06-10 11:30:00,154.83,155.05,154.74,154.98,98640.0,118.4211,118.5893,118.3522,118.5358,98640.0
2016-06-10 12:00:00,154.98,155.0,154.36,154.48,95124.0,118.5358,118.5511,118.0616,118.1534,95124.0
2016-06-10 12:30:00,154.46,154.74,154.13,154.65,95358.0,118.1381,118.3522,117.8857,118.2834,95358.0
2016-06-10 13:00:00,154.64,154.97,154.54,154.65,66387.0,118.2758,118.5282,118.1993,118.2834,66387.0
2016-06-10 13:30:00,154.66,154.73,154.18,154.26,86203.0,118.2911,118.3446,117.9239,117.9851,86203.0
2016-06-10 14:00:00,154.29,154.39,153.93,154.0,106684.0,118.0081,118.0845,117.7327,117.7863,106684.0
2016-06-10 14:30:00,153.99,154.27,153.78,153.92,123809.0,117.7786,117.9928,117.618,117.7251,123809.0
2016-06-10 15:00:00,153.93,154.13,153.64,154.05,127636.0,117.7327,117.8857,117.5109,117.8245,127636.0
2016-06-10 15:30:00,154.09,154.84,154.08,154.78,323872.0,117.8551,118.4287,117.8474,118.3828,323872.0
2016-06-13 09:30:00,155.06,156.12,154.64,155.04,309313.0,118.597,119.4077,118.2758,118.5817,309313.0
2016-06-13 10:00:00,155.07,155.54,154.62,154.87,112269.0,118.6046,118.9641,118.2605,118.4517,112269.0
2016-06-13 10:30:00,154.9,155.09,154.43,154.53,80890.0,118.4746,118.6199,118.1151,118.1916,80890.0
2016-06-13 11:00:00,154.52,154.56,154.11,154.25,75018.0,118.184,118.2146,117.8704,117.9775,75018.0
2016-06-13 11:30:00,154.34,154.34,153.44,153.55,103689.0,118.0463,118.0463,117.3579,117.4421,103689.0
2016-06-13 12:00:00,153.55,153.93,153.47,153.65,56628.0,117.4421,117.7327,117.3809,117.5186,56628.0
2016-06-13 12:30:00,153.66,153.97,153.61,153.92,82483.0,117.5262,117.7633,117.488,117.7251,82483.0
2016-06-13 13:00:00,153.92,154.04,153.64,154.01,74999.0,117.7251,117.8169,117.5109,117.7939,74999.0
2016-06-13 13:30:00,153.99,153.99,153.44,153.58,75558.0,117.7786,117.7786,117.3579,117.465,75558.0
2016-06-13 14:00:00,153.61,153.79,153.46,153.71,55322.0,117.488,117.6256,117.3732,117.5645,55322.0
2016-06-13 14:30:00,153.66,154.03,153.57,153.6,89442.0,117.5262,117.8092,117.4574,117.4803,89442.0
2016-06-13 15:00:00,153.61,153.8,153.37,153.61,85106.0,117.488,117.6333,117.3044,117.488,85106.0
2016-06-13 15:30:00,153.6,153.75,152.99,153.07,303180.0,117.4803,117.595,117.0138,117.075,303180.0
2016-06-14 09:30:00,152.76,153.48,152.63,153.08,178390.0,116.8378,117.3885,116.7384,117.0826,178390.0
2016-06-14 10:00:00,153.15,153.4,152.26,152.48,107313.0,117.1361,117.3274,116.4554,116.6237,107313.0
2016-06-14 10:30:00,152.46,152.68,152.0,152.14,87329.0,116.6084,116.7767,116.2566,116.3636,87329.0
2016-06-14 11:00:00,152.15,152.16,151.64,151.73,122111.0,116.3713,116.3789,115.9812,116.0501,122111.0
2016-06-14 11:30:00,151.73,152.31,151.69,151.9,132328.0,116.0501,116.4937,116.0195,116.1801,132328.0
2016-06-14 12:00:00,151.97,152.53,151.84,152.48,67525.0,116.2336,116.6619,116.1342,116.6237,67525.0
2016-06-14 12:30:00,152.43,152.47,151.97,152.17,71763.0,116.5855,116.616,116.2336,116.3866,71763.0
2016-06-14 13:00:00,152.17,152.4,151.92,151.92,94937.0,116.3866,116.5625,116.1954,116.1954,94937.0
2016-06-14 13:30:00,151.92,152.15,151.77,151.81,91832.0,116.1954,116.3713,116.0807,116.1112,91832.0
2016-06-14 14:00:00,151.81,152.17,151.79,152.15,120651.0,116.1112,116.3866,116.0959,116.3713,120651.0
2016-06-14 14:30:00,152.15,152.23,151.81,151.91,97864.0,116.3713,116.4325,116.1112,116.1877,97864.0
2016-06-14 15:00:00,151.94,152.79,151.75,152.66,160383.0,116.2107,116.8608,116.0654,116.7614,160383.0
2016-06-14 15:30:00,152.66,153.05,152.51,152.97,274296.0,116.7614,117.0597,116.6466,116.9985,274296.0
2016-06-15 09:30:00,153.13,154.08,152.68,152.68,221462.0,117.1208,117.8474,116.7767,116.7767,221462.0
2016-06-15 10:00:00,152.82,153.37,152.3,152.34,135721.0,116.8837,117.3044,116.486,116.5166,135721.0
2016-06-15 10:30:00,152.41,152.58,152.19,152.45,107801.0,116.5702,116.7002,116.4019,116.6007,107801.0
2016-06-15 11:00:00,152.48,152.84,152.05,152.06,101332.0,116.6237,116.899,116.2948,116.3025,101332.0
2016-06-15 11:30:00,152.06,152.6,152.02,152.6,86298.0,116.3025,116.7155,116.2719,116.7155,86298.0
2016-06-15 12:00:00,152.58,152.62,152.31,152.56,55259.0,116.7002,116.7308,116.4937,116.6849,55259.0
2016-06-15 12:30:00,152.57,152.66,152.42,152.49,50201.0,116.6925,116.7614,116.5778,116.6313,50201.0
2016-06-15 13:00:00,152.49,152.97,152.46,152.97,63250.0,116.6313,116.9985,116.6084,116.9985,63250.0
2016-06-15 13:30:00,152.96,152.97,152.71,152.92,48609.0,116.9908,116.9985,116.7996,116.9602,48609.0
2016-06-15 14:00:00,152.92,153.39,152.51,152.51,73911.0,116.9602,117.3197,116.6466,116.6466,73911.0
2016-06-15 14:30:00,152.45,153.08,152.3,152.91,51891.0,116.6007,117.0826,116.486,116.9526,51891.0
2016-06-15 15:00:00,152.87,153.14,152.76,153.06,80490.0,116.922,117.1285,116.8378,117.0673,80490.0
2016-06-15 15:30:00,153.04,153.04,151.82,151.91,435458.0,117.052,117.052,116.1189,116.1877,435458.0
2016-06-16 09:30:00,151.57,152.08,151.0,151.01,154389.0,115.9277,116.3178,115.4917,115.4994,154389.0
2016-06-16 10:00:00,151.07,151.63,150.85,151.19,115071.0,115.5453,115.9736,115.377,115.637,115071.0
2016-06-16 10:30:00,151.18,151.24,150.7,151.18,80654.0,115.6294,115.6753,115.2623,115.6294,80654.0
2016-06-16 11:00:00,151.15,151.73,151.02,151.73,91766.0,115.6064,116.0501,115.507,116.0501,91766.0
2016-06-16 11:30:00,151.72,151.82,150.88,150.96,72190.0,116.0424,116.1189,115.3999,115.4611,72190.0
2016-06-16 12:00:00,150.91,152.29,150.81,152.05,57835.0,115.4229,116.4784,115.3464,116.2948,57835.0
2016-06-16 12:30:00,152.06,152.46,151.87,152.32,102125.0,116.3025,116.6084,116.1571,116.5013,102125.0
2016-06-16 13:00:00,152.37,152.71,152.24,152.37,121268.0,116.5396,116.7996,116.4401,116.5396,121268.0
2016-06-16 13:30:00,152.4,152.48,151.97,152.13,79617.0,116.5625,116.6237,116.2336,116.356,79617.0
2016-06-16 14:00:00,152.11,152.9,151.99,152.63,119473.0,116.3407,116.9449,116.2489,116.7384,119473.0
2016-06-16 14:30:00,152.67,152.9,152.49,152.66,92159.0,116.769,116.9449,116.6313,116.7614,92159.0
2016-06-16 15:00:00,152.67,152.82,152.32,152.55,198410.0,116.769,116.8837,116.5013,116.6772,198410.0
2016-06-16 15:30:00,152.55,152.65,152.12,152.31,495602.0,116.6772,116.7537,116.3483,116.4937,495602.0
2016-06-17 09:30:00,152.61,152.76,151.42,151.65,851424.0,116.7231,116.8378,115.813,115.9889,851424.0
2016-06-17 10:00:00,151.69,151.78,150.61,150.69,111822.0,116.0195,116.0883,115.1934,115.2546,111822.0
2016-06-17 10:30:00,150.69,150.7,149.88,150.01,212033.0,115.2546,115.2623,114.6351,114.7345,212033.0
2016-06-17 11:00:00,150.02,150.28,149.73,150.06,148382.0,114.7422,114.941,114.5204,114.7728,148382.0
2016-06-17 11:30:00,150.0,150.43,149.97,150.26,99887.0,114.7269,115.0558,114.7039,114.9257,99887.0
2016-06-17 12:00:00,150.3,150.83,150.24,150.71,91321.0,114.9563,115.3617,114.9104,115.2699,91321.0
2016-06-17 12:30:00,150.69,150.7,150.03,150.19,76967.0,115.2546,115.2623,114.7498,114.8722,76967.0
2016-06-17 13:00:00,150.24,150.47,150.0,150.06,215433.0,114.9104,115.0864,114.7269,114.7728,215433.0
2016-06-17 13:30:00,150.03,150.31,150.0,150.18,122004.0,114.7498,114.964,114.7269,114.8645,122004.0
2016-06-17 14:00:00,150.19,150.37,149.99,150.31,125937.0,114.8722,115.0099,114.7192,114.964,125937.0
2016-06-17 14:30:00,150.3,150.73,150.26,150.43,114541.0,114.9563,115.2852,114.9257,115.0558,114541.0
2016-06-17 15:00:00,150.44,150.46,149.94,150.01,190177.0,115.0634,115.0787,114.681,114.7345,190177.0
2016-06-17 15:30:00,150.0,150.26,149.55,149.72,631850.0,114.7269,114.9257,114.3827,114.5127,631850.0
2016-06-20 09:30:00,151.79,152.69,150.76,150.87,412485.0,116.0959,116.7843,115.3082,115.3923,412485.0
2016-06-20 10:00:00,150.87,152.06,150.76,151.95,271344.0,115.3923,116.3025,115.3082,116.2183,271344.0
2016-06-20 10:30:00,151.94,152.29,151.76,151.89,165925.0,116.2107,116.4784,116.073,116.1724,165925.0
2016-06-20 11:00:00,151.89,152.03,151.25,151.33,205434.0,116.1724,116.2795,115.6829,115.7441,205434.0
2016-06-20 11:30:00,151.3,151.52,151.09,151.26,168643.0,115.7212,115.8894,115.5606,115.6906,168643.0
2016-06-20 12:00:00,151.26,151.47,150.99,151.4,159764.0,115.6906,115.8512,115.4841,115.7977,159764.0
2016-06-20 12:30:00,151.37,151.48,151.12,151.41,113379.0,115.7747,115.8588,115.5835,115.8053,113379.0
2016-06-20 13:00:00,151.36,151.54,151.08,151.15,104045.0,115.7671,115.9047,115.5529,115.6064,104045.0
2016-06-20 13:30:00,151.14,151.26,151.04,151.17,121449.0,115.5988,115.6906,115.5223,115.6217,121449.0
2016-06-20 14:00:00,151.18,151.18,150.73,150.87,104895.0,115.6294,115.6294,115.2852,115.3923,104895.0
2016-06-20 14:30:00,150.85,151.49,150.82,151.45,129623.0,115.377,115.8665,115.354,115.8359,129623.0
2016-06-20 15:00:00,151.47,151.48,150.73,150.78,174637.0,115.8512,115.8588,115.2852,115.3235,174637.0
2016-06-20 15:30:00,150.78,150.91,150.36,150.63,350840.0,115.3235,115.4229,115.0022,115.2087,350840.0
2016-06-21 09:30:00,151.14,151.47,149.75,149.89,182644.0,115.5988,115.8512,114.5357,114.6427,182644.0
2016-06-21 10:00:00,149.88,149.88,148.6,148.94,251398.0,114.6351,114.6351,113.6561,113.9161,251398.0
2016-06-21 10:30:00,148.98,149.1,148.66,148.76,129959.0,113.9467,114.0385,113.702,113.7785,129959.0
2016-06-21 11:00:00,148.73,149.08,148.6,148.65,248059.0,113.7555,114.0232,113.6561,113.6943,248059.0
2016-06-21 11:30:00,148.68,148.92,148.5,148.91,143618.0,113.7173,113.9008,113.5796,113.8932,143618.0
2016-06-21 12:00:00,148.89,149.03,148.75,149.03,113092.0,113.8779,113.985,113.7708,113.985,113092.0
2016-06-21 12:30:00,149.03,149.12,148.68,148.82,98863.0,113.985,114.0538,113.7173,113.8244,98863.0
2016-06-21 13:00:00,148.83,149.02,148.72,148.75,63678.0,113.832,113.9773,113.7479,113.7708,63678.0
2016-06-21 13:30:00,148.75,148.9,148.51,148.85,75425.0,113.7708,113.8855,113.5873,113.8473,75425.0
2016-06-21 14:00:00,148.88,149.32,148.73,149.27,91553.0,113.8702,114.2068,113.7555,114.1685,91553.0
2016-06-21 14:30:00,149.28,149.68,149.12,149.58,122447.0,114.1762,114.4821,114.0538,114.4056,122447.0
2016-06-21 15:00:00,149.59,150.07,149.23,150.01,120394.0,114.4133,114.7804,114.1379,114.7345,120394.0
2016-06-21 15:30:00,150.01,150.02,149.37,149.42,250703.0,114.7345,114.7422,114.245,114.2833,250703.0
2016-06-22 09:30:00,149.08,149.95,149.0,149.52,160604.0,114.0232,114.6886,113.962,114.3597,160604.0
2016-06-22 10:00:00,149.46,150.14,149.07,149.37,255312.0,114.3139,114.834,114.0156,114.245,255312.0
2016-06-22 10:30:00,149.33,152.18,149.22,151.63,897471.0,114.2144,116.3942,114.1303,115.9736,897471.0
2016-06-22 11:00:00,151.68,152.12,151.4,151.73,317186.0,116.0118,116.3483,115.7977,116.0501,317186.0
2016-06-22 11:30:00,151.78,151.78,150.63,150.93,554761.0,116.0883,116.0883,115.2087,115.4382,554761.0
2016-06-22 12:00:00,150.92,151.07,150.15,150.35,148411.0,115.4305,115.5453,114.8416,114.9946,148411.0
2016-06-22 12:30:00,150.35,150.5,149.84,150.11,156110.0,114.9946,115.1093,114.6045,114.811,156110.0
2016-06-22 13:00:00,150.06,150.2,149.31,149.97,139616.0,114.7728,114.8798,114.1991,114.7039,139616.0
2016-06-22 13:30:00,149.93,150.81,149.74,150.66,89764.0,114.6733,115.3464,114.528,115.2317,89764.0
2016-06-22 14:00:00,150.7,151.03,150.47,150.94,163676.0,115.2623,115.5147,115.0864,115.4458,163676.0
2016-06-22 14:30:00,150.92,151.0,150.36,150.64,100426.0,115.4305,115.4917,115.0022,115.2164,100426.0
2016-06-22 15:00:00,150.63,150.95,150.0,150.04,126863.0,115.2087,115.4535,114.7269,114.7575,126863.0
2016-06-22 15:30:00,150.04,150.27,149.67,149.81,351325.0,114.7575,114.9334,114.4745,114.5816,351325.0
2016-06-23 09:30:00,151.21,151.54,150.63,151.31,190682.0,115.6523,115.9047,115.2087,115.7288,190682.0
2016-06-23 10:00:00,151.31,151.8,151.15,151.35,194517.0,115.7288,116.1036,115.6064,115.7594,194517.0
2016-06-23 10:30:00,151.35,152.14,151.12,151.91,217631.0,115.7594,116.3636,115.5835,116.1877,217631.0
2016-06-23 11:00:00,151.9,152.04,151.72,152.0,196000.0,116.1801,116.2872,116.0424,116.2566,196000.0
2016-06-23 11:30:00,152.0,152.35,151.89,152.14,120508.0,116.2566,116.5243,116.1724,116.3636,120508.0
2016-06-23 12:00:00,152.14,152.29,151.99,152.0,144938.0,116.3636,116.4784,116.2489,116.2566,144938.0
2016-06-23 12:30:00,151.95,152.1,151.86,152.0,140192.0,116.2183,116.3331,116.1495,116.2566,140192.0
2016-06-23 13:00:00,152.0,152.03,151.88,151.96,74340.0,116.2566,116.2795,116.1648,116.226,74340.0
2016-06-23 13:30:00,151.95,152.11,151.82,151.98,74025.0,116.2183,116.3407,116.1189,116.2413,74025.0
2016-06-23 14:00:00,151.99,152.09,151.71,151.76,140372.0,116.2489,116.3254,116.0348,116.073,140372.0
2016-06-23 14:30:00,151.78,152.18,151.76,152.12,93975.0,116.0883,116.3942,116.073,116.3483,93975.0
2016-06-23 15:00:00,152.14,152.24,151.81,151.84,113799.0,116.3636,116.4401,116.1112,116.1342,113799.0
2016-06-23 15:30:00,151.85,152.4,151.82,152.27,616162.0,116.1418,116.5625,116.1189,116.4631,616162.0
2016-06-24 09:30:00,147.2,148.97,147.18,148.85,609048.0,112.5853,113.9391,112.57,113.8473,609048.0
2016-06-24 10:00:00,148.55,149.3,147.74,148.03,286256.0,113.6178,114.1915,112.9983,113.2201,286256.0
2016-06-24 10:30:00,148.03,149.13,147.78,148.28,202918.0,113.2201,114.0615,113.0289,113.4113,202918.0
2016-06-24 11:00:00,148.33,148.44,147.22,147.7,246038.0,113.4496,113.5337,112.6006,112.9677,246038.0
2016-06-24 11:30:00,147.7,148.0,147.32,147.9,179344.0,112.9677,113.1972,112.6771,113.1207,179344.0
2016-06-24 12:00:00,147.89,147.93,147.01,147.11,181098.0,113.1131,113.1436,112.44,112.5165,181098.0
2016-06-24 12:30:00,147.16,147.16,146.37,146.67,170783.0,112.5547,112.5547,111.9505,112.1799,170783.0
2016-06-24 13:00:00,146.7,147.02,146.5,146.94,106189.0,112.2029,112.4476,112.0499,112.3864,106189.0
2016-06-24 13:30:00,146.95,147.4,146.79,147.23,116607.0,112.3941,112.7383,112.2717,112.6083,116607.0
2016-06-24 14:00:00,147.26,147.54,146.78,146.96,135472.0,112.6312,112.8454,112.2641,112.4017,135472.0
2016-06-24 14:30:00,146.98,147.07,146.45,146.76,144457.0,112.417,112.4859,112.0117,112.2488,144457.0
2016-06-24 15:00:00,146.8,147.06,146.03,146.28,260764.0,112.2794,112.4782,111.6904,111.8816,260764.0
2016-06-24 15:30:00,146.24,147.47,146.18,146.42,607865.0,111.8511,112.7918,111.8052,111.9887,607865.0
2016-06-27 09:30:00,146.16,147.07,145.67,146.01,476997.0,111.7899,112.4859,111.4151,111.6751,476997.0
2016-06-27 10:00:00,145.95,146.23,145.13,145.25,269390.0,111.6292,111.8434,111.0021,111.0939,269390.0
2016-06-27 10:30:00,145.24,145.62,144.4,144.5,282722.0,111.0862,111.3769,110.4437,110.5202,282722.0
2016-06-27 11:00:00,144.49,144.88,144.19,144.76,146036.0,110.5126,110.8109,110.2831,110.7191,146036.0
2016-06-27 11:30:00,144.72,145.33,144.62,145.12,208490.0,110.6885,111.155,110.612,110.9944,208490.0
2016-06-27 12:00:00,145.1,145.5,144.86,145.43,215964.0,110.9791,111.2851,110.7956,111.2315,215964.0
2016-06-27 12:30:00,145.44,145.79,145.06,145.26,179703.0,111.2392,111.5069,110.9485,111.1015,179703.0
2016-06-27 13:00:00,145.23,145.46,145.01,145.08,156966.0,111.0786,111.2545,110.9103,110.9638,156966.0
2016-06-27 13:30:00,145.08,145.09,144.34,144.65,112805.0,110.9638,110.9715,110.3978,110.6349,112805.0
2016-06-27 14:00:00,144.59,144.85,144.16,144.39,166244.0,110.5891,110.7879,110.2602,110.4361,166244.0
2016-06-27 14:30:00,144.38,144.55,143.83,143.96,141837.0,110.4284,110.5585,110.0078,110.1072,141837.0
2016-06-27 15:00:00,143.97,144.45,143.82,144.14,193995.0,110.1149,110.482,110.0001,110.2449,193995.0
2016-06-27 15:30:00,144.12,144.89,144.05,144.58,520776.0,110.2296,110.8185,110.176,110.5814,520776.0
2016-06-28 09:30:00,145.89,146.75,145.6,146.01,385166.0,111.5834,112.2411,111.3616,111.6751,385166.0
2016-06-28 10:00:00,146.05,146.58,146.03,146.41,313705.0,111.7057,112.1111,111.6904,111.9811,313705.0
2016-06-28 10:30:00,146.45,146.91,146.31,146.63,181093.0,112.0117,112.3635,111.9046,112.1493,181093.0
2016-06-28 11:00:00,146.63,146.77,146.13,146.21,255768.0,112.1493,112.2564,111.7669,111.8281,255768.0
2016-06-28 11:30:00,146.22,146.95,146.19,146.78,184560.0,111.8358,112.3941,111.8128,112.2641,184560.0
2016-06-28 12:00:00,146.77,146.84,146.58,146.68,127797.0,112.2564,112.31,112.1111,112.1876,127797.0
2016-06-28 12:30:00,146.68,147.19,146.68,146.97,237554.0,112.1876,112.5777,112.1876,112.4094,237554.0
2016-06-28 13:00:00,146.97,147.41,146.73,147.32,125532.0,112.4094,112.7459,112.2258,112.6771,125532.0
2016-06-28 13:30:00,147.25,147.78,147.09,147.59,239140.0,112.6235,113.0289,112.5012,112.8836,239140.0
2016-06-28 14:00:00,147.57,147.7,147.25,147.64,186923.0,112.8683,112.9677,112.6235,112.9218,186923.0
2016-06-28 14:30:00,147.63,148.22,147.55,148.13,307560.0,112.9142,113.3654,112.853,113.2966,307560.0
2016-06-28 15:00:00,148.13,148.24,147.62,147.77,173312.0,113.2966,113.3807,112.9065,113.0213,173312.0
2016-06-28 15:30:00,147.77,148.42,147.76,148.41,396933.0,113.0213,113.5184,113.0136,113.5108,396933.0
2016-06-29 09:30:00,149.11,149.85,148.63,149.72,323817.0,114.0462,114.6121,113.679,114.5127,323817.0
2016-06-29 10:00:00,149.73,149.91,149.35,149.78,166405.0,114.5204,114.658,114.2297,114.5586,166405.0
2016-06-29 10:30:00,149.83,149.95,148.97,149.45,217848.0,114.5969,114.6886,113.9391,114.3062,217848.0
2016-06-29 11:00:00,149.46,149.69,149.2,149.66,203760.0,114.3139,114.4898,114.115,114.4668,203760.0
2016-06-29 11:30:00,149.67,149.84,149.51,149.71,138170.0,114.4745,114.6045,114.3521,114.5051,138170.0
2016-06-29 12:00:00,149.71,150.27,149.51,150.12,150619.0,114.5051,114.9334,114.3521,114.8187,150619.0
2016-06-29 12:30:00,150.09,150.25,149.95,150.14,138458.0,114.7957,114.9181,114.6886,114.834,138458.0
2016-06-29 13:00:00,150.12,150.45,150.09,150.34,82963.0,114.8187,115.0711,114.7957,114.9869,82963.0
2016-06-29 13:30:00,150.32,150.48,149.98,150.0,269802.0,114.9716,115.094,114.7116,114.7269,269802.0
2016-06-29 14:00:00,150.0,150.56,150.0,150.56,184473.0,114.7269,115.1552,114.7269,115.1552,184473.0
2016-06-29 14:30:00,150.58,150.64,150.34,150.59,102565.0,115.1705,115.2164,114.9869,115.1781,102565.0
2016-06-29 15:00:00,150.61,150.75,149.93,150.09,254580.0,115.1934,115.3005,114.6733,114.7957,254580.0
2016-06-29 15:30:00,150.08,150.3,149.85,150.08,511385.0,114.7881,114.9563,114.6121,114.7881,511385.0
2016-06-30 09:30:00,150.83,151.35,149.83,149.97,204596.0,115.3617,115.7594,114.5969,114.7039,204596.0
2016-06-30 10:00:00,149.99,150.3,149.84,150.11,204574.0,114.7192,114.9563,114.6045,114.811,204574.0
2016-06-30 10:30:00,150.08,150.75,150.01,150.72,183757.0,114.7881,115.3005,114.7345,115.2776,183757.0
2016-06-30 11:00:00,150.74,151.38,150.49,151.24,145408.0,115.2929,115.7824,115.1016,115.6753,145408.0
2016-06-30 11:30:00,151.3,151.67,151.14,151.59,169058.0,115.7212,116.0042,115.5988,115.943,169058.0
2016-06-30 12:00:00,151.61,152.18,151.5,151.99,137285.0,115.9583,116.3942,115.8741,116.2489,137285.0
2016-06-30 12:30:00,151.99,152.28,151.83,152.21,109741.0,116.2489,116.4707,116.1265,116.4172,109741.0
2016-06-30 13:00:00,152.22,152.27,151.65,151.69,99839.0,116.4248,116.4631,115.9889,116.0195,99839.0
2016-06-30 13:30:00,151.71,152.13,151.6,152.09,98916.0,116.0348,116.356,115.9506,116.3254,98916.0
2016-06-30 14:00:00,152.08,152.43,152.04,152.13,109648.0,116.3178,116.5855,116.2872,116.356,109648.0
2016-06-30 14:30:00,152.13,152.34,151.94,152.2,116941.0,116.356,116.5166,116.2107,116.4095,116941.0
2016-06-30 15:00:00,152.21,152.24,151.67,152.0,137948.0,116.4172,116.4401,116.0042,116.2566,137948.0
2016-06-30 15:30:00,152.0,152.21,151.55,152.19,437882.0,116.2566,116.4172,115.9124,116.4019,437882.0
2016-07-01 09:30:00,152.43,153.55,152.25,153.42,287957.0,116.5855,117.4421,116.4478,117.3426,287957.0
2016-07-01 10:00:00,153.48,154.73,153.43,154.37,127189.0,117.3885,118.3446,117.3503,118.0693,127189.0
2016-07-01 10:30:00,154.43,154.82,154.32,154.76,123841.0,118.1151,118.4134,118.031,118.3675,123841.0
2016-07-01 11:00:00,154.74,154.84,154.29,154.46,114391.0,118.3522,118.4287,118.0081,118.1381,114391.0
2016-07-01 11:30:00,154.43,154.95,154.32,154.94,99976.0,118.1151,118.5129,118.031,118.5052,99976.0
2016-07-01 12:00:00,154.95,154.95,154.24,154.32,77067.0,118.5129,118.5129,117.9698,118.031,77067.0
2016-07-01 12:30:00,154.3,154.6,154.22,154.4,80750.0,118.0157,118.2452,117.9545,118.0922,80750.0
2016-07-01 13:00:00,154.42,154.7,154.25,154.25,98530.0,118.1075,118.3217,117.9775,117.9775,98530.0
2016-07-01 13:30:00,154.24,154.48,154.1,154.31,82967.0,117.9698,118.1534,117.8627,118.0234,82967.0
2016-07-01 14:00:00,154.37,154.59,154.14,154.26,100995.0,118.0693,118.2375,117.8933,117.9851,100995.0
2016-07-01 14:30:00,154.27,154.38,153.94,154.1,111392.0,117.9928,118.0769,117.7404,117.8627,111392.0
2016-07-01 15:00:00,154.12,154.51,154.07,154.46,196321.0,117.878,118.1763,117.8398,118.1381,196321.0
2016-07-01 15:30:00,154.44,154.62,154.17,154.28,301888.0,118.1228,118.2605,117.9163,118.0004,301888.0
2016-07-05 09:30:00,154.29,154.9,153.38,153.89,191129.0,118.0081,118.4746,117.3121,117.7021,191129.0
2016-07-05 10:00:00,153.89,154.14,153.39,153.92,81941.0,117.7021,117.8933,117.3197,117.7251,81941.0
2016-07-05 10:30:00,153.89,154.16,153.49,153.94,102273.0,117.7021,117.9086,117.3962,117.7404,102273.0
2016-07-05 11:00:00,153.89,154.24,153.4,154.07,144168.0,117.7021,117.9698,117.3274,117.8398,144168.0
2016-07-05 11:30:00,154.0,154.43,154.0,154.37,114656.0,117.7863,118.1151,117.7863,118.0693,114656.0
2016-07-05 12:00:00,154.42,154.68,154.23,154.66,97208.0,118.1075,118.3064,117.9622,118.2911,97208.0
2016-07-05 12:30:00,154.65,154.65,154.12,154.24,72970.0,118.2834,118.2834,117.878,117.9698,72970.0
2016-07-05 13:00:00,154.26,154.4,154.07,154.23,75446.0,117.9851,118.0922,117.8398,117.9622,75446.0
2016-07-05 13:30:00,154.22,154.24,153.68,153.92,81185.0,117.9545,117.9698,117.5415,117.7251,81185.0
2016-07-05 14:00:00,153.88,154.21,153.66,153.8,83384.0,117.6945,117.9469,117.5262,117.6333,83384.0
2016-07-05 14:30:00,153.75,153.94,153.5,153.89,90499.0,117.595,117.7404,117.4038,117.7021,90499.0
2016-07-05 15:00:00,153.91,154.33,153.82,154.25,107122.0,117.7174,118.0387,117.6486,117.9775,107122.0
2016-07-05 15:30:00,154.28,154.94,154.04,154.26,264904.0,118.0004,118.5052,117.8169,117.9851,264904.0
2016-07-06 09:30:00,153.44,154.05,152.95,153.87,271439.0,117.3579,117.8245,116.9832,117.6868,271439.0
2016-07-06 10:00:00,153.93,154.57,153.7,154.02,340318.0,117.7327,118.2222,117.5568,117.8016,340318.0
2016-07-06 10:30:00,154.04,155.1,153.75,155.09,159564.0,117.8169,118.6276,117.595,118.6199,159564.0
2016-07-06 11:00:00,155.1,155.93,155.06,155.76,149202.0,118.6276,119.2624,118.597,119.1324,149202.0
2016-07-06 11:30:00,155.74,156.4,155.69,156.23,123370.0,119.1171,119.6219,119.0788,119.4919,123370.0
2016-07-06 12:00:00,156.21,156.82,156.19,156.27,157260.0,119.4766,119.9431,119.4613,119.5225,157260.0
2016-07-06 12:30:00,156.31,156.39,156.07,156.3,104413.0,119.5531,119.6142,119.3695,119.5454,104413.0
2016-07-06 13:00:00,156.3,156.38,155.95,156.21,94118.0,119.5454,119.6066,119.2777,119.4766,94118.0
2016-07-06 13:30:00,156.22,156.32,155.84,155.94,93761.0,119.4842,119.5607,119.1936,119.2701,93761.0
2016-07-06 14:00:00,155.91,156.18,155.64,155.77,144841.0,119.2471,119.4536,119.0406,119.14,144841.0
2016-07-06 14:30:00,155.81,156.6,155.79,156.49,110568.0,119.1706,119.7749,119.1553,119.6907,110568.0
2016-07-06 15:00:00,156.5,156.53,156.19,156.27,115009.0,119.6984,119.7213,119.4613,119.5225,115009.0
2016-07-06 15:30:00,156.25,156.8,156.05,156.06,687699.0,119.5072,119.9278,119.3542,119.3618,687699.0
2016-07-07 09:30:00,155.86,156.57,155.74,156.16,317719.0,119.2089,119.7519,119.1171,119.4383,317719.0
2016-07-07 10:00:00,156.15,156.16,155.38,155.56,256798.0,119.4307,119.4383,118.8417,118.9794,256798.0
2016-07-07 10:30:00,155.56,156.5,155.53,156.02,174203.0,118.9794,119.6984,118.9565,119.3312,174203.0
2016-07-07 11:00:00,155.98,156.16,155.53,155.71,104579.0,119.3007,119.4383,118.9565,119.0941,104579.0
2016-07-07 11:30:00,155.71,155.78,155.33,155.56,86615.0,119.0941,119.1477,118.8035,118.9794,86615.0
2016-07-07 12:00:00,155.59,155.74,155.35,155.72,65801.0,119.0024,119.1171,118.8188,119.1018,65801.0
2016-07-07 12:30:00,155.72,155.78,155.25,155.47,77566.0,119.1018,119.1477,118.7423,118.9106,77566.0
2016-07-07 13:00:00,155.47,156.03,155.42,155.84,68868.0,118.9106,119.3389,118.8723,119.1936,68868.0
2016-07-07 13:30:00,155.84,156.05,155.64,155.92,46037.0,119.1936,119.3542,119.0406,119.2548,46037.0
2016-07-07 14:00:00,155.95,156.14,155.57,155.83,70305.0,119.2777,119.423,118.9871,119.1859,70305.0
2016-07-07 14:30:00,155.89,155.96,155.68,155.81,84040.0,119.2318,119.2854,119.0712,119.1706,84040.0
2016-07-07 15:00:00,155.81,156.42,155.65,156.3,110306.0,119.1706,119.6372,119.0483,119.5454,110306.0
2016-07-07 15:30:00,156.33,156.76,156.24,156.58,346216.0,119.5683,119.8972,119.4995,119.7596,346216.0
2016-07-08 09:30:00,157.62,157.74,156.2,157.57,263646.0,120.555,120.6468,119.4689,120.5168,263646.0
2016-07-08 10:00:00,157.54,158.84,157.38,158.78,227001.0,120.4938,121.4881,120.3714,121.4422,227001.0
2016-07-08 10:30:00,158.81,159.05,158.31,158.89,190846.0,121.4652,121.6487,121.0827,121.5264,190846.0
2016-07-08 11:00:00,158.86,159.83,158.79,159.78,187113.0,121.5034,122.2453,121.4499,122.2071,187113.0
2016-07-08 11:30:00,159.8,159.8,159.23,159.44,176337.0,122.2224,122.2224,121.7864,121.947,176337.0
2016-07-08 12:00:00,159.46,159.84,159.38,159.6,93359.0,121.9623,122.253,121.9011,122.0694,93359.0
2016-07-08 12:30:00,159.6,159.66,159.09,159.17,101021.0,122.0694,122.1153,121.6793,121.7405,101021.0
2016-07-08 13:00:00,159.18,159.78,159.17,159.76,158198.0,121.7482,122.2071,121.7405,122.1918,158198.0
2016-07-08 13:30:00,159.74,160.1,159.74,160.03,189947.0,122.1765,122.4518,122.1765,122.3983,189947.0
2016-07-08 14:00:00,160.02,160.29,159.84,160.28,148096.0,122.3906,122.5971,122.253,122.5895,148096.0
2016-07-08 14:30:00,160.26,160.64,160.25,160.41,145590.0,122.5742,122.8648,122.5665,122.6889,145590.0
2016-07-08 15:00:00,160.43,160.77,160.35,160.44,244789.0,122.7042,122.9643,122.643,122.7119,244789.0
2016-07-08 15:30:00,160.43,161.11,160.34,161.1,653199.0,122.7042,123.2243,122.6354,123.2167,653199.0
2016-07-11 09:30:00,161.36,162.32,160.59,160.72,310544.0,123.4155,124.1498,122.8266,122.926,310544.0
2016-07-11 10:00:00,160.78,160.98,160.01,160.21,193620.0,122.9719,123.1249,122.383,122.536,193620.0
2016-07-11 10:30:00,160.2,160.48,160.0,160.46,213429.0,122.5283,122.7425,122.3753,122.7272,213429.0
2016-07-11 11:00:00,160.44,160.95,160.4,160.81,119188.0,122.7119,123.1019,122.6813,122.9949,119188.0
2016-07-11 11:30:00,160.83,160.99,160.78,160.91,68395.0,123.0102,123.1325,122.9719,123.0713,68395.0
2016-07-11 12:00:00,160.92,161.09,160.85,160.88,60115.0,123.079,123.209,123.0255,123.0484,60115.0
2016-07-11 12:30:00,160.92,161.48,160.91,161.3,78618.0,123.079,123.5073,123.0713,123.3696,78618.0
2016-07-11 13:00:00,161.28,161.34,160.86,160.94,70365.0,123.3543,123.4002,123.0331,123.0943,70365.0
2016-07-11 13:30:00,160.88,161.27,160.82,161.18,66983.0,123.0484,123.3467,123.0025,123.2779,66983.0
2016-07-11 14:00:00,161.2,161.21,160.93,161.0,42770.0,123.2931,123.3008,123.0866,123.1402,42770.0
2016-07-11 14:30:00,160.95,161.09,160.86,160.86,64262.0,123.1019,123.209,123.0331,123.0331,64262.0
2016-07-11 15:00:00,160.87,161.06,160.81,160.81,79315.0,123.0407,123.1861,122.9949,122.9949,79315.0
2016-07-11 15:30:00,160.77,160.85,160.02,160.14,390980.0,122.9643,123.0255,122.3906,122.4824,390980.0
2016-07-12 09:30:00,160.62,161.75,160.51,161.34,214160.0,122.8495,123.7138,122.7654,123.4002,214160.0
2016-07-12 10:00:00,161.33,161.73,161.32,161.53,158428.0,123.3926,123.6985,123.3849,123.5455,158428.0
2016-07-12 10:30:00,161.52,161.83,161.43,161.5,97283.0,123.5379,123.775,123.4691,123.5226,97283.0
2016-07-12 11:00:00,161.49,161.52,161.06,161.29,113848.0,123.515,123.5379,123.1861,123.362,113848.0
2016-07-12 11:30:00,161.26,161.64,161.26,161.54,74230.0,123.339,123.6297,123.339,123.5532,74230.0
2016-07-12 12:00:00,161.56,161.99,161.55,161.93,100039.0,123.5685,123.8974,123.5608,123.8515,100039.0
2016-07-12 12:30:00,161.95,162.06,161.66,161.97,109931.0,123.8668,123.9509,123.645,123.8821,109931.0
2016-07-12 13:00:00,161.99,162.23,161.99,162.23,100420.0,123.8974,124.0809,123.8974,124.0809,100420.0
2016-07-12 13:30:00,162.24,162.28,161.71,161.82,99606.0,124.0886,124.1192,123.6832,123.7674,99606.0
2016-07-12 14:00:00,161.81,162.12,161.71,161.99,68916.0,123.7597,123.9968,123.6832,123.8974,68916.0
2016-07-12 14:30:00,161.96,162.11,161.79,161.99,78255.0,123.8744,123.9892,123.7444,123.8974,78255.0
2016-07-12 15:00:00,162.0,162.11,161.92,161.99,142593.0,123.905,123.9892,123.8438,123.8974,142593.0
2016-07-12 15:30:00,161.97,162.09,161.67,161.96,282223.0,123.8821,123.9739,123.6526,123.8744,282223.0
2016-07-13 09:30:00,162.64,162.66,161.15,161.87,261432.0,124.3945,124.4098,123.2549,123.8056,261432.0
2016-07-13 10:00:00,161.91,162.12,161.74,161.86,151387.0,123.8362,123.9968,123.7062,123.7979,151387.0
2016-07-13 10:30:00,161.81,162.38,161.62,162.16,160367.0,123.7597,124.1957,123.6144,124.0274,160367.0
2016-07-13 11:00:00,162.19,162.2,161.16,161.19,152805.0,124.0503,124.058,123.2626,123.2855,152805.0
2016-07-13 11:30:00,161.16,161.18,160.31,160.91,160241.0,123.2626,123.2779,122.6124,123.0713,160241.0
2016-07-13 12:00:00,160.92,161.4,160.91,161.19,90797.0,123.079,123.4461,123.0713,123.2855,90797.0
2016-07-13 12:30:00,161.14,161.24,160.8,161.05,109151.0,123.2473,123.3237,122.9872,123.1784,109151.0
2016-07-13 13:00:00,161.05,161.15,160.5,160.6,152069.0,123.1784,123.2549,122.7578,122.8342,152069.0
2016-07-13 13:30:00,160.6,160.95,160.35,160.83,167657.0,122.8342,123.1019,122.643,123.0102,167657.0
2016-07-13 14:00:00,160.86,161.26,160.59,161.19,133014.0,123.0331,123.339,122.8266,123.2855,133014.0
2016-07-13 14:30:00,161.21,161.21,160.74,160.92,112441.0,123.3008,123.3008,122.9413,123.079,112441.0
2016-07-13 15:00:00,160.89,161.0,160.54,160.66,138831.0,123.056,123.1402,122.7883,122.8801,138831.0
2016-07-13 15:30:00,160.64,160.95,160.5,160.53,266911.0,122.8648,123.1019,122.7578,122.7807,266911.0
2016-07-14 09:30:00,162.0,162.0,160.74,161.21,190005.0,123.905,123.905,122.9413,123.3008,190005.0
2016-07-14 10:00:00,161.28,162.43,161.21,162.23,171612.0,123.3543,124.2339,123.3008,124.0809,171612.0
2016-07-14 10:30:00,162.27,162.38,161.73,161.78,88373.0,124.1115,124.1957,123.6985,123.7368,88373.0
2016-07-14 11:00:00,161.79,162.39,161.79,162.14,144547.0,123.7444,124.2033,123.7444,124.0121,144547.0
2016-07-14 11:30:00,162.18,162.38,161.89,162.33,96457.0,124.0427,124.1957,123.8209,124.1574,96457.0
2016-07-14 12:00:00,162.33,162.56,162.3,162.51,101361.0,124.1574,124.3333,124.1345,124.2951,101361.0
2016-07-14 12:30:00,162.49,162.63,162.44,162.47,72188.0,124.2798,124.3869,124.2416,124.2645,72188.0
2016-07-14 13:00:00,162.46,162.46,162.01,162.16,113308.0,124.2569,124.2569,123.9127,124.0274,113308.0
2016-07-14 13:30:00,162.15,162.58,162.1,162.37,152877.0,124.0198,124.3486,123.9815,124.188,152877.0
2016-07-14 14:00:00,162.39,162.42,162.03,162.3,158479.0,124.2033,124.2263,123.928,124.1345,158479.0
2016-07-14 14:30:00,162.28,162.41,162.16,162.31,74686.0,124.1192,124.2186,124.0274,124.1421,74686.0
2016-07-14 15:00:00,162.32,162.93,162.2,162.88,154438.0,124.1498,124.6163,124.058,124.5781,154438.0
2016-07-14 15:30:00,162.88,162.99,162.68,162.74,281318.0,124.5781,124.6622,124.4251,124.471,281318.0
2016-07-15 09:30:00,163.0,164.2,161.56,164.15,607445.0,124.6699,125.5877,123.5685,125.5494,607445.0
2016-07-15 10:00:00,164.13,164.15,163.2,163.89,207257.0,125.5341,125.5494,124.8228,125.3506,207257.0
2016-07-15 10:30:00,163.9,164.57,163.9,164.02,156763.0,125.3582,125.8707,125.3582,125.45,156763.0
2016-07-15 11:00:00,164.04,164.08,163.09,163.39,138531.0,125.4653,125.4959,124.7387,124.9682,138531.0
2016-07-15 11:30:00,163.38,163.57,163.18,163.18,102048.0,124.9605,125.1058,124.8075,124.8075,102048.0
2016-07-15 12:00:00,163.24,163.47,163.05,163.22,95960.0,124.8534,125.0293,124.7081,124.8381,95960.0
2016-07-15 12:30:00,163.25,163.31,162.91,163.0,101991.0,124.8611,124.907,124.601,124.6699,101991.0
2016-07-15 13:00:00,163.03,163.23,162.88,163.11,57972.0,124.6928,124.8458,124.5781,124.754,57972.0
2016-07-15 13:30:00,163.13,163.22,162.96,163.09,69797.0,124.7693,124.8381,124.6393,124.7387,69797.0
2016-07-15 14:00:00,163.09,163.19,162.83,163.01,91769.0,124.7387,124.8152,124.5398,124.6775,91769.0
2016-07-15 14:30:00,162.99,163.15,162.88,162.92,90108.0,124.6622,124.7846,124.5781,124.6087,90108.0
2016-07-15 15:00:00,162.94,163.17,162.78,163.16,111446.0,124.624,124.7999,124.5016,124.7922,111446.0
2016-07-15 15:30:00,163.17,163.39,163.02,163.27,419565.0,124.7999,124.9682,124.6852,124.8764,419565.0
2016-07-18 09:30:00,163.82,164.0,162.85,163.04,141636.0,125.297,125.4347,124.5551,124.7005,141636.0
2016-07-18 10:00:00,163.01,163.39,162.82,163.35,124802.0,124.6775,124.9682,124.5322,124.9376,124802.0
2016-07-18 10:30:00,163.37,163.88,163.22,163.67,103040.0,124.9529,125.3429,124.8381,125.1823,103040.0
2016-07-18 11:00:00,163.65,163.91,163.64,163.78,89756.0,125.167,125.3659,125.1594,125.2665,89756.0
2016-07-18 11:30:00,163.78,163.82,163.49,163.64,96020.0,125.2665,125.297,125.0446,125.1594,96020.0
2016-07-18 12:00:00,163.61,163.61,163.12,163.17,65648.0,125.1364,125.1364,124.7617,124.7999,65648.0
2016-07-18 12:30:00,163.15,163.2,162.88,163.05,78948.0,124.7846,124.8228,124.5781,124.7081,78948.0
2016-07-18 13:00:00,163.04,163.21,162.86,163.15,68699.0,124.7005,124.8305,124.5628,124.7846,68699.0
2016-07-18 13:30:00,163.13,163.34,163.09,163.19,51240.0,124.7693,124.9299,124.7387,124.8152,51240.0
2016-07-18 14:00:00,163.18,163.19,162.79,162.99,60170.0,124.8075,124.8152,124.5093,124.6622,60170.0
2016-07-18 14:30:00,163.0,163.11,162.88,162.93,73361.0,124.6699,124.754,124.5781,124.6163,73361.0
2016-07-18 15:00:00,162.94,163.09,162.8,162.94,84877.0,124.624,124.7387,124.5169,124.624,84877.0
2016-07-18 15:30:00,162.96,163.19,162.88,162.93,152602.0,124.6393,124.8152,124.5781,124.6163,152602.0
2016-07-19 09:30:00,163.2,164.71,163.1,163.21,229834.0,124.8228,125.9778,124.7464,124.8305,229834.0
2016-07-19 10:00:00,163.25,163.36,162.59,163.06,158399.0,124.8611,124.9452,124.3563,124.7158,158399.0
2016-07-19 10:30:00,163.08,163.1,162.5,162.73,161070.0,124.7311,124.7464,124.2874,124.4634,161070.0
2016-07-19 11:00:00,162.75,162.99,162.43,162.49,107506.0,124.4787,124.6622,124.2339,124.2798,107506.0
2016-07-19 11:30:00,162.49,162.68,161.96,162.19,149293.0,124.2798,124.4251,123.8744,124.0503,149293.0
2016-07-19 12:00:00,162.21,162.42,161.94,162.29,96139.0,124.0656,124.2263,123.8591,124.1268,96139.0
2016-07-19 12:30:00,162.29,162.5,162.18,162.36,64281.0,124.1268,124.2874,124.0427,124.1804,64281.0
2016-07-19 13:00:00,162.37,162.37,162.04,162.3,89008.0,124.188,124.188,123.9356,124.1345,89008.0
2016-07-19 13:30:00,162.27,162.32,162.13,162.2,69053.0,124.1115,124.1498,124.0045,124.058,69053.0
2016-07-19 14:00:00,162.2,162.35,162.13,162.21,94877.0,124.058,124.1727,124.0045,124.0656,94877.0
2016-07-19 14:30:00,162.22,162.26,162.08,162.14,74842.0,124.0733,124.1039,123.9662,124.0121,74842.0
2016-07-19 15:00:00,162.15,162.36,162.03,162.11,89573.0,124.0198,124.1804,123.928,123.9892,89573.0
2016-07-19 15:30:00,162.12,162.58,162.07,162.49,180897.0,123.9968,124.3486,123.9586,124.2798,180897.0
2016-07-20 09:30:00,162.45,163.08,161.82,163.0,228970.0,124.2492,124.7311,123.7674,124.6699,228970.0
2016-07-20 10:00:00,163.01,163.65,162.97,163.47,145136.0,124.6775,125.167,124.6469,125.0293,145136.0
2016-07-20 10:30:00,163.44,163.58,163.09,163.5,110048.0,125.0064,125.1135,124.7387,125.0523,110048.0
2016-07-20 11:00:00,163.5,163.56,163.0,163.12,92887.0,125.0523,125.0982,124.6699,124.7617,92887.0
2016-07-20 11:30:00,163.12,163.21,162.91,163.13,84761.0,124.7617,124.8305,124.601,124.7693,84761.0
2016-07-20 12:00:00,163.11,163.43,163.11,163.42,137646.0,124.754,124.9988,124.754,124.9911,137646.0
2016-07-20 12:30:00,163.41,163.46,163.15,163.22,56539.0,124.9835,125.0217,124.7846,124.8381,56539.0
2016-07-20 13:00:00,163.18,163.49,163.17,163.29,105872.0,124.8075,125.0446,124.7999,124.8917,105872.0
2016-07-20 13:30:00,163.29,163.41,163.14,163.34,120407.0,124.8917,124.9835,124.7769,124.9299,120407.0
2016-07-20 14:00:00,163.36,163.48,163.23,163.29,87310.0,124.9452,125.037,124.8458,124.8917,87310.0
2016-07-20 14:30:00,163.29,163.39,163.12,163.34,82602.0,124.8917,124.9682,124.7617,124.9299,82602.0
2016-07-20 15:00:00,163.34,163.35,163.11,163.24,71948.0,124.9299,124.9376,124.754,124.8534,71948.0
2016-07-20 15:30:00,163.26,163.57,163.02,163.26,302787.0,124.8687,125.1058,124.6852,124.8687,302787.0
2016-07-21 09:30:00,163.39,164.06,163.39,163.79,177102.0,124.9682,125.4806,124.9682,125.2741,177102.0
2016-07-21 10:00:00,163.85,163.85,162.71,162.89,152860.0,125.32,125.32,124.4481,124.5857,152860.0
2016-07-21 10:30:00,162.9,163.46,162.88,163.2,102744.0,124.5934,125.0217,124.5781,124.8228,102744.0
2016-07-21 11:00:00,163.2,164.0,163.2,163.74,86550.0,124.8228,125.4347,124.8228,125.2359,86550.0
2016-07-21 11:30:00,163.75,163.76,163.2,163.52,63826.0,125.2435,125.2512,124.8228,125.0676,63826.0
2016-07-21 12:00:00,163.47,163.66,163.47,163.61,60282.0,125.0293,125.1747,125.0293,125.1364,60282.0
2016-07-21 12:30:00,163.62,163.62,163.3,163.45,70564.0,125.1441,125.1441,124.8993,125.0141,70564.0
2016-07-21 13:00:00,163.43,163.52,163.2,163.34,54320.0,124.9988,125.0676,124.8228,124.9299,54320.0
2016-07-21 13:30:00,163.36,163.44,163.03,163.18,49181.0,124.9452,125.0064,124.6928,124.8075,49181.0
2016-07-21 14:00:00,163.21,163.3,162.91,163.14,66970.0,124.8305,124.8993,124.601,124.7769,66970.0
2016-07-21 14:30:00,163.14,163.41,163.12,163.33,63205.0,124.7769,124.9835,124.7617,124.9223,63205.0
2016-07-21 15:00:00,163.32,163.62,163.1,163.62,100066.0,124.9146,125.1441,124.7464,125.1441,100066.0
2016-07-21 15:30:00,163.64,164.26,163.61,164.2,303708.0,125.1594,125.6336,125.1364,125.5877,303708.0
2016-07-22 09:30:00,164.78,165.0,164.0,164.3,249438.0,126.0313,126.1996,125.4347,125.6642,249438.0
2016-07-22 10:00:00,164.31,164.99,164.26,164.96,118913.0,125.6718,126.1919,125.6336,126.169,118913.0
2016-07-22 10:30:00,164.93,165.72,164.86,165.67,233939.0,126.146,126.7503,126.0925,126.712,233939.0
2016-07-22 11:00:00,165.63,165.67,165.14,165.53,140394.0,126.6814,126.712,126.3066,126.6049,140394.0
2016-07-22 11:30:00,165.53,166.23,165.45,166.02,163734.0,126.6049,127.1403,126.5437,126.9797,163734.0
2016-07-22 12:00:00,166.05,166.12,165.7,166.1,80505.0,127.0027,127.0562,126.735,127.0409,80505.0
2016-07-22 12:30:00,166.1,166.33,165.72,166.01,114406.0,127.0409,127.2168,126.7503,126.9721,114406.0
2016-07-22 13:00:00,166.01,166.04,165.81,166.04,72588.0,126.9721,126.995,126.8191,126.995,72588.0
2016-07-22 13:30:00,166.05,166.09,165.93,166.05,80829.0,127.0027,127.0332,126.9109,127.0027,80829.0
2016-07-22 14:00:00,166.03,166.04,165.81,165.81,65962.0,126.9874,126.995,126.8191,126.8191,65962.0
2016-07-22 14:30:00,165.81,165.94,165.71,165.82,85517.0,126.8191,126.9185,126.7426,126.8267,85517.0
2016-07-22 15:00:00,165.83,166.05,165.78,165.84,115908.0,126.8344,127.0027,126.7961,126.842,115908.0
2016-07-22 15:30:00,165.86,165.89,165.54,165.62,263553.0,126.8573,126.8803,126.6126,126.6738,263553.0
2016-07-25 09:30:00,165.76,166.15,164.44,164.44,196791.0,126.7808,127.0791,125.7712,125.7712,196791.0
2016-07-25 10:00:00,164.41,164.61,164.07,164.61,130796.0,125.7483,125.9013,125.4883,125.9013,130796.0
2016-07-25 10:30:00,164.54,164.81,164.53,164.65,70514.0,125.8477,126.0542,125.8401,125.9319,70514.0
2016-07-25 11:00:00,164.64,164.83,164.48,164.8,65568.0,125.9242,126.0695,125.8018,126.0466,65568.0
2016-07-25 11:30:00,164.8,164.86,164.34,164.39,71640.0,126.0466,126.0925,125.6948,125.733,71640.0
2016-07-25 12:00:00,164.39,165.08,164.36,165.05,154875.0,125.733,126.2607,125.7101,126.2378,154875.0
2016-07-25 12:30:00,165.07,165.95,165.03,165.94,93627.0,126.2531,126.9262,126.2225,126.9185,93627.0
2016-07-25 13:00:00,165.95,166.11,165.57,165.96,142961.0,126.9262,127.0485,126.6355,126.9338,142961.0
2016-07-25 13:30:00,165.99,166.37,165.92,166.37,134571.0,126.9568,127.2474,126.9032,127.2474,134571.0
2016-07-25 14:00:00,166.35,166.86,166.35,166.7,117080.0,127.2321,127.6222,127.2321,127.4998,117080.0
2016-07-25 14:30:00,166.71,166.92,166.54,166.81,162410.0,127.5074,127.6681,127.3774,127.5839,162410.0
2016-07-25 15:00:00,166.81,166.95,166.56,166.92,200680.0,127.5839,127.691,127.3927,127.6681,200680.0
2016-07-25 15:30:00,166.93,166.93,166.3,166.57,455099.0,127.6757,127.6757,127.1939,127.4004,455099.0
2016-07-26 09:30:00,165.89,168.0,165.76,167.65,363862.0,126.8803,128.4941,126.7808,128.2264,363862.0
2016-07-26 10:00:00,167.7,168.05,167.31,167.55,168399.0,128.2646,128.5323,127.9664,128.1499,168399.0
2016-07-26 10:30:00,167.51,167.83,166.62,166.99,200593.0,128.1193,128.3641,127.4386,127.7216,200593.0
2016-07-26 11:00:00,166.99,167.49,166.51,167.49,175554.0,127.7216,128.104,127.3545,128.104,175554.0
2016-07-26 11:30:00,167.51,167.87,167.38,167.79,101358.0,128.1193,128.3947,128.0199,128.3335,101358.0
2016-07-26 12:00:00,167.81,167.84,167.2,167.33,87950.0,128.3488,128.3717,127.8822,127.9817,87950.0
2016-07-26 12:30:00,167.31,167.34,166.95,167.08,76628.0,127.9664,127.9893,127.691,127.7904,76628.0
2016-07-26 13:00:00,167.14,167.29,166.81,166.93,116521.0,127.8363,127.9511,127.5839,127.6757,116521.0
2016-07-26 13:30:00,166.93,167.17,166.8,166.98,135680.0,127.6757,127.8593,127.5763,127.714,135680.0
2016-07-26 14:00:00,166.97,167.32,166.85,167.14,114399.0,127.7063,127.974,127.6145,127.8363,114399.0
2016-07-26 14:30:00,167.16,167.4,167.05,167.15,107491.0,127.8516,128.0352,127.7675,127.844,107491.0
2016-07-26 15:00:00,167.13,167.65,167.13,167.57,197189.0,127.8287,128.2264,127.8287,128.1652,197189.0
2016-07-26 15:30:00,167.56,167.86,167.37,167.67,338655.0,128.1576,128.387,128.0122,128.2417,338655.0
2016-07-27 09:30:00,167.45,169.24,167.44,168.48,380152.0,128.0734,129.4425,128.0658,128.8612,380152.0
2016-07-27 10:00:00,168.49,168.58,167.79,168.55,135909.0,128.8689,128.9377,128.3335,128.9148,135909.0
2016-07-27 10:30:00,168.61,168.99,168.52,168.96,159380.0,128.9607,129.2513,128.8918,129.2284,159380.0
2016-07-27 11:00:00,168.95,169.15,168.7,169.0,118284.0,129.2207,129.3737,129.0295,129.2589,118284.0
2016-07-27 11:30:00,169.0,169.47,168.97,169.21,131853.0,129.2589,129.6184,129.236,129.4196,131853.0
2016-07-27 12:00:00,169.24,169.25,168.9,169.02,103472.0,129.4425,129.4502,129.1825,129.2742,103472.0
2016-07-27 12:30:00,168.99,169.18,168.88,169.03,152503.0,129.2513,129.3966,129.1672,129.2819,152503.0
2016-07-27 13:00:00,169.06,169.69,168.95,169.43,234102.0,129.3048,129.7867,129.2207,129.5878,234102.0
2016-07-27 13:30:00,169.43,169.95,169.38,169.79,201033.0,129.5878,129.9855,129.5496,129.8632,201033.0
2016-07-27 14:00:00,169.72,170.0,169.36,169.62,281325.0,129.8096,130.0238,129.5343,129.7331,281325.0
2016-07-27 14:30:00,169.65,170.0,169.64,170.0,171914.0,129.7561,130.0238,129.7484,130.0238,171914.0
2016-07-27 15:00:00,170.0,170.71,169.99,170.62,259003.0,130.0238,130.5668,130.0161,130.498,259003.0
2016-07-27 15:30:00,170.6,171.09,170.1,170.73,831453.0,130.4827,130.8575,130.1003,130.5821,831453.0
2016-07-28 09:30:00,168.93,170.0,166.51,167.88,922955.0,129.2054,130.0238,127.3545,128.4023,922955.0
2016-07-28 10:00:00,167.87,168.79,167.12,168.2,428429.0,128.3947,129.0983,127.821,128.6471,428429.0
2016-07-28 10:30:00,168.22,168.65,167.19,168.46,266127.0,128.6624,128.9912,127.8746,128.8459,266127.0
2016-07-28 11:00:00,168.45,170.0,168.45,169.96,302584.0,128.8383,130.0238,128.8383,129.9932,302584.0
2016-07-28 11:30:00,170.0,170.0,169.11,169.85,226089.0,130.0238,130.0238,129.3431,129.9091,226089.0
2016-07-28 12:00:00,169.78,170.48,169.7,170.25,199411.0,129.8555,130.3909,129.7943,130.215,199411.0
2016-07-28 12:30:00,170.2,170.88,170.17,170.58,210036.0,130.1768,130.6969,130.1538,130.4674,210036.0
2016-07-28 13:00:00,170.6,170.6,170.18,170.58,121258.0,130.4827,130.4827,130.1615,130.4674,121258.0
2016-07-28 13:30:00,170.6,171.78,170.52,171.55,296186.0,130.4827,131.3852,130.4215,131.2093,296186.0
2016-07-28 14:00:00,171.55,171.74,171.03,171.28,193594.0,131.2093,131.3546,130.8116,131.0028,193594.0
2016-07-28 14:30:00,171.28,171.76,171.18,171.5,191586.0,131.0028,131.3699,130.9263,131.1711,191586.0
2016-07-28 15:00:00,171.47,171.8,171.33,171.51,272912.0,131.1481,131.4005,131.041,131.1787,272912.0
2016-07-28 15:30:00,171.51,171.77,171.1,171.29,517724.0,131.1787,131.3776,130.8651,131.0104,517724.0
2016-07-29 09:30:00,171.39,171.85,171.04,171.05,313298.0,131.0869,131.4388,130.8192,130.8269,313298.0
2016-07-29 10:00:00,171.06,171.2,170.53,171.19,197551.0,130.8345,130.9416,130.4292,130.934,197551.0
2016-07-29 10:30:00,171.18,171.29,170.67,171.0,138615.0,130.9263,131.0104,130.5362,130.7886,138615.0
2016-07-29 11:00:00,170.99,171.71,170.99,171.62,121424.0,130.781,131.3317,130.781,131.2628,121424.0
2016-07-29 11:30:00,171.66,171.84,171.61,171.77,150710.0,131.2934,131.4311,131.2552,131.3776,150710.0
2016-07-29 12:00:00,171.78,171.93,171.57,171.57,135869.0,131.3852,131.4999,131.2246,131.2246,135869.0
2016-07-29 12:30:00,171.57,171.72,171.45,171.61,101759.0,131.2246,131.3393,131.1328,131.2552,101759.0
2016-07-29 13:00:00,171.62,171.7,171.45,171.6,66751.0,131.2628,131.324,131.1328,131.2475,66751.0
2016-07-29 13:30:00,171.62,171.79,171.44,171.78,81799.0,131.2628,131.3929,131.1252,131.3852,81799.0
2016-07-29 14:00:00,171.77,171.87,171.68,171.87,138914.0,131.3776,131.4541,131.3087,131.4541,138914.0
2016-07-29 14:30:00,171.87,171.91,171.43,171.75,125720.0,131.4541,131.4846,131.1175,131.3623,125720.0
2016-07-29 15:00:00,171.74,171.81,171.55,171.59,132638.0,131.3546,131.4082,131.2093,131.2399,132638.0
2016-07-29 15:30:00,171.6,172.26,171.6,172.0,381887.0,131.2475,131.7523,131.2475,131.5535,381887.0
2016-08-01 09:30:00,172.91,174.1,172.28,173.48,298624.0,132.2495,133.1597,131.7676,132.6855,298624.0
2016-08-01 10:00:00,173.45,174.4,173.34,174.28,222428.0,132.6625,133.3891,132.5784,133.2973,222428.0
2016-08-01 10:30:00,174.29,174.3,173.82,174.28,185276.0,133.305,133.3126,132.9455,133.2973,185276.0
2016-08-01 11:00:00,174.25,174.98,174.2,174.75,195666.0,133.2744,133.8327,133.2361,133.6568,195666.0
2016-08-01 11:30:00,174.76,174.86,174.17,174.6,159569.0,133.6645,133.7409,133.2132,133.5421,159569.0
2016-08-01 12:00:00,174.57,174.6,173.38,173.5,162838.0,133.5191,133.5421,132.609,132.7008,162838.0
2016-08-01 12:30:00,173.51,174.07,173.47,173.95,120479.0,132.7084,133.1367,132.6778,133.0449,120479.0
2016-08-01 13:00:00,173.95,174.39,173.83,174.39,103220.0,133.0449,133.3815,132.9532,133.3815,103220.0
2016-08-01 13:30:00,174.38,174.77,174.31,174.71,132810.0,133.3738,133.6721,133.3203,133.6262,132810.0
2016-08-01 14:00:00,174.69,174.83,174.45,174.48,320263.0,133.6109,133.718,133.4274,133.4503,320263.0
2016-08-01 14:30:00,174.49,174.5,174.03,174.23,215952.0,133.4579,133.4656,133.1061,133.2591,215952.0
2016-08-01 15:00:00,174.2,174.27,173.33,173.7,206833.0,133.2361,133.2897,132.5707,132.8537,206833.0
2016-08-01 15:30:00,173.69,174.32,173.69,174.16,323950.0,132.8461,133.3279,132.8461,133.2056,323950.0
2016-08-02 09:30:00,175.13,175.23,173.61,173.85,657086.0,133.9475,134.0239,132.7849,132.9684,657086.0
2016-08-02 10:00:00,173.75,174.18,173.27,173.42,493412.0,132.892,133.2208,132.5248,132.6396,493412.0
2016-08-02 10:30:00,173.41,174.18,173.17,173.43,492057.0,132.6319,133.2208,132.4484,132.6472,492057.0
2016-08-02 11:00:00,173.43,173.87,173.4,173.76,254686.0,132.6472,132.9837,132.6243,132.8996,254686.0
2016-08-02 11:30:00,173.77,173.96,173.65,173.78,194472.0,132.9073,133.0526,132.8155,132.9149,194472.0
2016-08-02 12:00:00,173.79,174.21,173.67,173.99,208235.0,132.9226,133.2438,132.8308,133.0755,208235.0
2016-08-02 12:30:00,173.97,174.76,173.87,174.39,321683.0,133.0602,133.6645,132.9837,133.3815,321683.0
2016-08-02 13:00:00,174.37,174.46,173.48,174.11,207930.0,133.3662,133.435,132.6855,133.1673,207930.0
2016-08-02 13:30:00,174.11,174.33,173.87,174.16,212889.0,133.1673,133.3356,132.9837,133.2056,212889.0
2016-08-02 14:00:00,174.14,174.62,174.02,174.43,359464.0,133.1903,133.5574,133.0985,133.4121,359464.0
2016-08-02 14:30:00,174.41,176.5,174.08,174.78,687435.0,133.3968,134.9953,133.1444,133.6798,687435.0
2016-08-02 15:00:00,174.8,175.31,173.58,174.2,489945.0,133.6951,134.0851,132.7619,133.2361,489945.0
2016-08-02 15:30:00,174.23,174.61,173.86,174.15,692779.0,133.2591,133.5497,132.9761,133.1979,692779.0
2016-08-03 09:30:00,173.74,174.39,172.99,173.51,462909.0,132.8843,133.3815,132.3107,132.7084,462909.0
2016-08-03 10:00:00,173.58,173.62,172.28,173.01,265589.0,132.7619,132.7925,131.7676,132.326,265589.0
2016-08-03 10:30:00,172.97,173.53,172.57,173.15,252956.0,132.2954,132.7237,131.9894,132.4331,252956.0
2016-08-03 11:00:00,173.17,173.41,172.93,172.99,356048.0,132.4484,132.6319,132.2648,132.3107,356048.0
2016-08-03 11:30:00,173.0,173.34,172.71,173.04,190493.0,132.3183,132.5784,132.0965,132.3489,190493.0
2016-08-03 12:00:00,173.03,173.09,172.64,173.02,152522.0,132.3413,132.3872,132.043,132.3336,152522.0
2016-08-03 12:30:00,173.01,173.57,172.97,173.02,126358.0,132.326,132.7543,132.2954,132.3336,126358.0
2016-08-03 13:00:00,173.03,173.2,172.97,173.11,120794.0,132.3413,132.4713,132.2954,132.4025,120794.0
2016-08-03 13:30:00,173.1,173.18,172.66,172.71,111214.0,132.3948,132.456,132.0583,132.0965,111214.0
2016-08-03 14:00:00,172.72,173.01,172.58,172.63,88592.0,132.1042,132.326,131.9971,132.0353,88592.0
2016-08-03 14:30:00,172.65,173.23,172.62,173.13,95478.0,132.0506,132.4942,132.0277,132.4178,95478.0
2016-08-03 15:00:00,173.14,173.5,172.99,173.32,187907.0,132.4254,132.7008,132.3107,132.5631,187907.0
2016-08-03 15:30:00,173.32,173.67,172.94,173.42,577347.0,132.5631,132.8308,132.2724,132.6396,577347.0
2016-08-04 09:30:00,173.3,173.58,172.04,172.13,235123.0,132.5478,132.7619,131.5841,131.6529,235123.0
2016-08-04 10:00:00,172.18,173.4,172.13,172.94,165298.0,131.6912,132.6243,131.6529,132.2724,165298.0
2016-08-04 10:30:00,172.98,173.67,172.87,173.37,132864.0,132.303,132.8308,132.2189,132.6013,132864.0
2016-08-04 11:00:00,173.36,173.39,172.53,172.8,75096.0,132.5937,132.6166,131.9589,132.1654,75096.0
2016-08-04 11:30:00,172.81,173.15,172.61,172.72,55456.0,132.173,132.4331,132.02,132.1042,55456.0
2016-08-04 12:00:00,172.72,173.09,172.69,172.92,67135.0,132.1042,132.3872,132.0812,132.2571,67135.0
2016-08-04 12:30:00,172.99,173.23,172.7,172.83,57620.0,132.3107,132.4942,132.0889,132.1883,57620.0
2016-08-04 13:00:00,172.86,173.02,172.7,172.84,59261.0,132.2113,132.3336,132.0889,132.196,59261.0
2016-08-04 13:30:00,172.84,173.13,172.82,172.97,66179.0,132.196,132.4178,132.1807,132.2954,66179.0
2016-08-04 14:00:00,172.97,173.15,172.86,172.97,103591.0,132.2954,132.4331,132.2113,132.2954,103591.0
2016-08-04 14:30:00,173.02,173.18,172.86,173.17,146061.0,132.3336,132.456,132.2113,132.4484,146061.0
2016-08-04 15:00:00,173.16,173.25,173.03,173.22,81026.0,132.4407,132.5095,132.3413,132.4866,81026.0
2016-08-04 15:30:00,173.22,173.23,172.57,172.67,228537.0,132.4866,132.4942,131.9894,132.0659,228537.0
2016-08-05 09:30:00,173.15,173.92,172.51,173.89,347095.0,132.4331,133.022,131.9436,132.999,347095.0
2016-08-05 10:00:00,173.94,174.52,173.34,173.39,149004.0,133.0373,133.4809,132.5784,132.6166,149004.0
2016-08-05 10:30:00,173.45,173.7,173.32,173.48,118401.0,132.6625,132.8537,132.5631,132.6855,118401.0
2016-08-05 11:00:00,173.45,174.0,173.37,173.76,131107.0,132.6625,133.0832,132.6013,132.8996,131107.0
2016-08-05 11:30:00,173.8,174.0,173.44,173.8,90453.0,132.9302,133.0832,132.6549,132.9302,90453.0
2016-08-05 12:00:00,173.85,174.04,173.75,173.99,49218.0,132.9684,133.1138,132.892,133.0755,49218.0
2016-08-05 12:30:00,174.0,174.25,173.92,173.95,48064.0,133.0832,133.2744,133.022,133.0449,48064.0
2016-08-05 13:00:00,173.98,174.06,173.88,173.99,43663.0,133.0679,133.1291,132.9914,133.0755,43663.0
2016-08-05 13:30:00,173.96,174.24,173.91,174.23,73349.0,133.0526,133.2667,133.0143,133.2591,73349.0
2016-08-05 14:00:00,174.2,174.36,174.01,174.03,56315.0,133.2361,133.3585,133.0908,133.1061,56315.0
2016-08-05 14:30:00,174.0,174.05,173.63,173.68,90662.0,133.0832,133.1214,132.8002,132.8384,90662.0
2016-08-05 15:00:00,173.69,173.83,173.38,173.77,83743.0,132.8461,132.9532,132.609,132.9073,83743.0
2016-08-05 15:30:00,173.79,173.8,173.43,173.66,275016.0,132.9226,132.9302,132.6472,132.8231,275016.0
2016-08-08 09:30:00,173.31,174.16,173.02,173.64,182146.0,132.5554,133.2056,132.3336,132.8078,182146.0
2016-08-08 10:00:00,173.67,173.73,172.31,172.62,187784.0,132.8308,132.8767,131.7906,132.0277,187784.0
2016-08-08 10:30:00,172.63,172.99,172.44,172.75,116472.0,132.0353,132.3107,131.89,132.1271,116472.0
2016-08-08 11:00:00,172.77,172.92,172.56,172.8,63992.0,132.1424,132.2571,131.9818,132.1654,63992.0
2016-08-08 11:30:00,172.83,172.95,172.39,172.41,82781.0,132.1883,132.2801,131.8518,131.8671,82781.0
2016-08-08 12:00:00,172.48,172.52,172.36,172.48,57633.0,131.9206,131.9512,131.8288,131.9206,57633.0
2016-08-08 12:30:00,172.5,172.62,172.3,172.45,76444.0,131.9359,132.0277,131.7829,131.8977,76444.0
2016-08-08 13:00:00,172.45,172.49,172.27,172.45,63411.0,131.8977,131.9283,131.76,131.8977,63411.0
2016-08-08 13:30:00,172.46,172.47,172.09,172.13,137701.0,131.9053,131.913,131.6223,131.6529,137701.0
2016-08-08 14:00:00,172.12,172.24,171.83,172.04,97419.0,131.6453,131.737,131.4235,131.5841,97419.0
2016-08-08 14:30:00,172.04,172.27,172.01,172.12,73922.0,131.5841,131.76,131.5611,131.6453,73922.0
2016-08-08 15:00:00,172.12,172.19,172.06,172.14,111549.0,131.6453,131.6988,131.5994,131.6606,111549.0
2016-08-08 15:30:00,172.14,172.43,172.09,172.32,353078.0,131.6606,131.8824,131.6223,131.7982,353078.0
2016-08-09 09:30:00,172.66,173.19,172.18,172.87,170748.0,132.0583,132.4636,131.6912,132.2189,170748.0
2016-08-09 10:00:00,172.91,173.3,172.73,173.15,124278.0,132.2495,132.5478,132.1118,132.4331,124278.0
2016-08-09 10:30:00,173.14,173.29,172.78,172.82,107131.0,132.4254,132.5401,132.1501,132.1807,107131.0
2016-08-09 11:00:00,172.8,173.08,172.55,172.79,98303.0,132.1654,132.3795,131.9741,132.1577,98303.0
2016-08-09 11:30:00,172.79,172.83,172.4,172.41,78798.0,132.1577,132.1883,131.8594,131.8671,78798.0
2016-08-09 12:00:00,172.44,172.66,172.24,172.55,104833.0,131.89,132.0583,131.737,131.9741,104833.0
2016-08-09 12:30:00,172.55,172.55,172.2,172.43,60352.0,131.9741,131.9741,131.7065,131.8824,60352.0
2016-08-09 13:00:00,172.4,172.46,172.27,172.33,67984.0,131.8594,131.9053,131.76,131.8059,67984.0
2016-08-09 13:30:00,172.32,172.4,172.02,172.18,128351.0,131.7982,131.8594,131.5688,131.6912,128351.0
2016-08-09 14:00:00,172.17,172.27,171.89,171.91,96584.0,131.6835,131.76,131.4694,131.4846,96584.0
2016-08-09 14:30:00,171.95,172.03,171.67,171.97,112039.0,131.5152,131.5764,131.3011,131.5305,112039.0
2016-08-09 15:00:00,171.98,172.24,171.91,172.21,130894.0,131.5382,131.737,131.4846,131.7141,130894.0
2016-08-09 15:30:00,172.2,172.23,171.83,172.07,288878.0,131.7065,131.7294,131.4235,131.607,288878.0
2016-08-10 09:30:00,171.89,172.2,171.38,171.71,117774.0,131.4694,131.7065,131.0793,131.3317,117774.0
2016-08-10 10:00:00,171.66,171.97,171.4,171.68,85814.0,131.2934,131.5305,131.0946,131.3087,85814.0
2016-08-10 10:30:00,171.77,171.97,171.58,171.7,86840.0,131.3776,131.5305,131.2322,131.324,86840.0
2016-08-10 11:00:00,171.73,171.88,171.13,171.56,85662.0,131.347,131.4617,130.8881,131.217,85662.0
2016-08-10 11:30:00,171.58,171.7,171.24,171.66,63511.0,131.2322,131.324,130.9722,131.2934,63511.0
2016-08-10 12:00:00,171.65,171.96,171.59,171.95,81571.0,131.2858,131.5229,131.2399,131.5152,81571.0
2016-08-10 12:30:00,171.95,172.08,171.62,171.75,62004.0,131.5152,131.6147,131.2628,131.3623,62004.0
2016-08-10 13:00:00,171.77,171.79,171.15,171.45,50565.0,131.3776,131.3929,130.9034,131.1328,50565.0
2016-08-10 13:30:00,171.46,171.71,171.33,171.46,80705.0,131.1405,131.3317,131.041,131.1405,80705.0
2016-08-10 14:00:00,171.43,171.46,170.82,171.01,145213.0,131.1175,131.1405,130.651,130.7963,145213.0
2016-08-10 14:30:00,171.01,171.27,170.96,171.25,112362.0,130.7963,130.9951,130.758,130.9798,112362.0
2016-08-10 15:00:00,171.25,171.63,171.13,171.52,130366.0,130.9798,131.2705,130.8881,131.1864,130366.0
2016-08-10 15:30:00,171.53,171.59,170.71,171.23,372751.0,131.194,131.2399,130.5668,130.9646,372751.0
2016-08-11 09:30:00,172.41,172.47,171.4,171.41,273121.0,131.8671,131.913,131.0946,131.1022,273121.0
2016-08-11 10:00:00,171.41,171.67,171.05,171.59,125958.0,131.1022,131.3011,130.8269,131.2399,125958.0
2016-08-11 10:30:00,171.59,172.24,171.57,172.15,138838.0,131.2399,131.737,131.2246,131.6682,138838.0
2016-08-11 11:00:00,172.12,172.43,172.07,172.24,68629.0,131.6453,131.8824,131.607,131.737,68629.0
2016-08-11 11:30:00,172.23,172.47,172.04,172.39,77160.0,131.7294,131.913,131.5841,131.8518,77160.0
2016-08-11 12:00:00,172.4,172.54,172.31,172.46,70990.0,131.8594,131.9665,131.7906,131.9053,70990.0
2016-08-11 12:30:00,172.48,172.53,172.22,172.43,54963.0,131.9206,131.9589,131.7217,131.8824,54963.0
2016-08-11 13:00:00,172.43,172.74,172.38,172.53,54351.0,131.8824,132.1195,131.8441,131.9589,54351.0
2016-08-11 13:30:00,172.57,172.69,172.37,172.48,44635.0,131.9894,132.0812,131.8365,131.9206,44635.0
2016-08-11 14:00:00,172.47,172.7,172.4,172.53,42596.0,131.913,132.0889,131.8594,131.9589,42596.0
2016-08-11 14:30:00,172.54,172.56,172.28,172.38,149810.0,131.9665,131.9818,131.7676,131.8441,149810.0
2016-08-11 15:00:00,172.38,172.54,172.25,172.32,72419.0,131.8441,131.9665,131.7447,131.7982,72419.0
2016-08-11 15:30:00,172.31,172.78,172.28,172.43,232058.0,131.7906,132.1501,131.7676,131.8824,232058.0
2016-08-12 09:30:00,171.23,172.4,170.68,172.38,186246.0,130.9646,131.8594,130.5439,131.8441,186246.0
2016-08-12 10:00:00,172.38,172.98,171.91,172.62,177038.0,131.8441,132.303,131.4846,132.0277,177038.0
2016-08-12 10:30:00,172.56,172.7,172.23,172.51,94032.0,131.9818,132.0889,131.7294,131.9436,94032.0
2016-08-12 11:00:00,172.5,172.95,172.44,172.87,111323.0,131.9359,132.2801,131.89,132.2189,111323.0
2016-08-12 11:30:00,172.9,173.08,172.6,173.0,68745.0,132.2418,132.3795,132.0124,132.3183,68745.0
2016-08-12 12:00:00,173.05,173.07,172.62,172.8,51265.0,132.3566,132.3719,132.0277,132.1654,51265.0
2016-08-12 12:30:00,172.77,173.05,172.7,172.83,49387.0,132.1424,132.3566,132.0889,132.1883,49387.0
2016-08-12 13:00:00,172.84,172.92,172.52,172.82,40919.0,132.196,132.2571,131.9512,132.1807,40919.0
2016-08-12 13:30:00,172.83,172.91,172.62,172.66,68991.0,132.1883,132.2495,132.0277,132.0583,68991.0
2016-08-12 14:00:00,172.65,172.92,172.56,172.84,62029.0,132.0506,132.2571,131.9818,132.196,62029.0
2016-08-12 14:30:00,172.84,172.99,172.72,172.83,50576.0,132.196,132.3107,132.1042,132.1883,50576.0
2016-08-12 15:00:00,172.82,173.13,172.72,173.05,98153.0,132.1807,132.4178,132.1042,132.3566,98153.0
2016-08-12 15:30:00,173.06,173.15,172.82,173.02,222922.0,132.3642,132.4331,132.1807,132.3336,222922.0
2016-08-15 09:30:00,171.48,173.68,171.48,173.6,295179.0,131.907,133.5993,131.907,133.5378,295179.0
2016-08-15 10:00:00,173.61,174.65,173.47,174.44,319505.0,133.5455,134.3455,133.4378,134.1839,319505.0
2016-08-15 10:30:00,174.42,174.72,174.06,174.08,120237.0,134.1686,134.3993,133.8916,133.907,120237.0
2016-08-15 11:00:00,174.02,174.39,173.9,174.25,112344.0,133.8609,134.1455,133.7686,134.0378,112344.0
2016-08-15 11:30:00,174.22,174.71,174.17,174.59,195653.0,134.0147,134.3916,133.9762,134.2993,195653.0
2016-08-15 12:00:00,174.62,174.65,174.18,174.47,88361.0,134.3224,134.3455,133.9839,134.207,88361.0
2016-08-15 12:30:00,174.47,174.72,174.27,174.63,113043.0,134.207,134.3993,134.0532,134.3301,113043.0
2016-08-15 13:00:00,174.6,174.61,174.27,174.4,86682.0,134.307,134.3147,134.0532,134.1532,86682.0
2016-08-15 13:30:00,174.43,174.63,174.43,174.49,93361.0,134.1762,134.3301,134.1762,134.2224,93361.0
2016-08-15 14:00:00,174.46,174.67,174.4,174.46,79139.0,134.1993,134.3609,134.1532,134.1993,79139.0
2016-08-15 14:30:00,174.46,174.59,174.36,174.52,79485.0,134.1993,134.2993,134.1224,134.2455,79485.0
2016-08-15 15:00:00,174.5,174.64,174.22,174.43,111327.0,134.2301,134.3378,134.0147,134.1762,111327.0
2016-08-15 15:30:00,174.4,174.61,174.3,174.58,426897.0,134.1532,134.3147,134.0762,134.2916,426897.0
2016-08-16 09:30:00,174.54,174.91,173.7,173.74,202751.0,134.2609,134.5455,133.6147,133.6455,202751.0
2016-08-16 10:00:00,173.74,174.16,173.53,173.82,234449.0,133.6455,133.9686,133.4839,133.707,234449.0
2016-08-16 10:30:00,173.83,173.95,173.05,173.21,177209.0,133.7147,133.807,133.1147,133.2378,177209.0
2016-08-16 11:00:00,173.19,173.4,172.92,173.23,128181.0,133.2224,133.3839,133.0147,133.2532,128181.0
2016-08-16 11:30:00,173.25,173.36,172.48,172.95,196346.0,133.2686,133.3532,132.6763,133.0378,196346.0
2016-08-16 12:00:00,172.96,173.01,172.57,172.57,117517.0,133.0455,133.0839,132.7455,132.7455,117517.0
2016-08-16 12:30:00,172.57,173.25,172.52,173.18,70980.0,132.7455,133.2686,132.707,133.2147,70980.0
2016-08-16 13:00:00,173.21,173.35,172.86,172.86,63883.0,133.2378,133.3455,132.9686,132.9686,63883.0
2016-08-16 13:30:00,172.87,172.96,172.53,172.55,63468.0,132.9763,133.0455,132.7147,132.7301,63468.0
2016-08-16 14:00:00,172.57,172.85,172.4,172.5,85535.0,132.7455,132.9609,132.6147,132.6916,85535.0
2016-08-16 14:30:00,172.48,172.65,172.43,172.5,134085.0,132.6763,132.807,132.6378,132.6916,134085.0
2016-08-16 15:00:00,172.48,172.88,172.44,172.79,163295.0,132.6763,132.9839,132.6455,132.9147,163295.0
2016-08-16 15:30:00,172.81,172.97,172.07,172.15,334414.0,132.9301,133.0532,132.3609,132.4224,334414.0
2016-08-17 09:30:00,172.01,172.89,171.68,172.85,215596.0,132.3147,132.9916,132.0609,132.9609,215596.0
2016-08-17 10:00:00,172.82,173.3,172.54,173.1,199737.0,132.9378,133.307,132.7224,133.1532,199737.0
2016-08-17 10:30:00,173.17,173.47,172.86,173.38,146135.0,133.207,133.4378,132.9686,133.3686,146135.0
2016-08-17 11:00:00,173.37,173.6,173.1,173.23,129302.0,133.3609,133.5378,133.1532,133.2532,129302.0
2016-08-17 11:30:00,173.19,173.28,172.42,172.45,106818.0,133.2224,133.2916,132.6301,132.6532,106818.0
2016-08-17 12:00:00,172.47,172.91,172.45,172.8,64071.0,132.6686,133.007,132.6532,132.9224,64071.0
2016-08-17 12:30:00,172.87,173.79,172.75,173.67,112936.0,132.9763,133.6839,132.8839,133.5916,112936.0
2016-08-17 13:00:00,173.69,173.74,173.23,173.68,128764.0,133.607,133.6455,133.2532,133.5993,128764.0
2016-08-17 13:30:00,173.74,174.27,173.65,173.75,125357.0,133.6455,134.0532,133.5763,133.6532,125357.0
2016-08-17 14:00:00,173.72,174.38,173.33,174.02,121662.0,133.6301,134.1378,133.3301,133.8609,121662.0
2016-08-17 14:30:00,174.04,174.16,173.66,173.86,97323.0,133.8762,133.9686,133.5839,133.7378,97323.0
2016-08-17 15:00:00,173.86,174.26,173.72,174.18,171706.0,133.7378,134.0455,133.6301,133.9839,171706.0
2016-08-17 15:30:00,174.18,174.5,174.05,174.26,358313.0,133.9839,134.2301,133.8839,134.0455,358313.0
2016-08-18 09:30:00,174.43,174.69,173.56,173.94,171929.0,134.1762,134.3762,133.507,133.7993,171929.0
2016-08-18 10:00:00,173.88,174.89,173.67,174.62,129307.0,133.7532,134.5301,133.5916,134.3224,129307.0
2016-08-18 10:30:00,174.66,176.64,174.66,175.66,717881.0,134.3532,135.8762,134.3532,135.1224,717881.0
2016-08-18 11:00:00,175.65,175.93,175.34,175.42,234609.0,135.1147,135.3301,134.8762,134.9378,234609.0
2016-08-18 11:30:00,175.43,175.69,175.28,175.67,187164.0,134.9455,135.1455,134.8301,135.1301,187164.0
2016-08-18 12:00:00,175.65,175.97,175.3,175.43,206076.0,135.1147,135.3609,134.8455,134.9455,206076.0
2016-08-18 12:30:00,175.4,175.59,175.28,175.44,106788.0,134.9224,135.0686,134.8301,134.9532,106788.0
2016-08-18 13:00:00,175.51,175.57,175.31,175.41,74467.0,135.007,135.0532,134.8532,134.9301,74467.0
2016-08-18 13:30:00,175.41,175.57,175.25,175.26,113634.0,134.9301,135.0532,134.807,134.8147,113634.0
2016-08-18 14:00:00,175.27,175.37,174.8,174.95,130067.0,134.8224,134.8993,134.4609,134.5762,130067.0
2016-08-18 14:30:00,174.95,175.0,174.57,174.68,103046.0,134.5762,134.6147,134.2839,134.3686,103046.0
2016-08-18 15:00:00,174.68,174.81,174.39,174.75,192673.0,134.3686,134.4686,134.1455,134.4224,192673.0
2016-08-18 15:30:00,174.73,174.76,174.33,174.74,374797.0,134.407,134.4301,134.0993,134.4147,374797.0
2016-08-19 09:30:00,174.1,174.96,172.26,172.94,432951.0,133.9224,134.5839,132.507,133.0301,432951.0
2016-08-19 10:00:00,172.91,173.96,172.74,173.96,214077.0,133.007,133.8147,132.8763,133.8147,214077.0
2016-08-19 10:30:00,173.96,174.47,173.91,174.1,218056.0,133.8147,134.207,133.7762,133.9224,218056.0
2016-08-19 11:00:00,174.04,174.31,173.76,174.16,94985.0,133.8762,134.0839,133.6609,133.9686,94985.0
2016-08-19 11:30:00,174.1,174.26,173.53,173.89,60161.0,133.9224,134.0455,133.4839,133.7609,60161.0
2016-08-19 12:00:00,173.92,174.17,173.63,173.86,61910.0,133.7839,133.9762,133.5609,133.7378,61910.0
2016-08-19 12:30:00,173.91,174.12,172.98,173.14,89386.0,133.7762,133.9378,133.0609,133.1839,89386.0
2016-08-19 13:00:00,173.07,173.29,172.9,172.9,66160.0,133.1301,133.2993,132.9993,132.9993,66160.0
2016-08-19 13:30:00,172.89,173.39,172.87,173.22,61475.0,132.9916,133.3763,132.9763,133.2455,61475.0
2016-08-19 14:00:00,173.24,173.32,173.06,173.24,59521.0,133.2609,133.3224,133.1224,133.2609,59521.0
2016-08-19 14:30:00,173.22,173.49,173.13,173.47,107566.0,133.2455,133.4532,133.1763,133.4378,107566.0
2016-08-19 15:00:00,173.5,173.63,173.31,173.59,158202.0,133.4609,133.5609,133.3147,133.5301,158202.0
2016-08-19 15:30:00,173.6,173.84,173.28,173.6,388404.0,133.5378,133.7224,133.2916,133.5378,388404.0
2016-08-22 09:30:00,173.74,174.89,173.28,174.25,205544.0,133.6455,134.5301,133.2916,134.0378,205544.0
2016-08-22 10:00:00,174.28,175.19,174.04,174.95,177281.0,134.0609,134.7609,133.8762,134.5762,177281.0
2016-08-22 10:30:00,174.96,174.96,173.97,174.03,213269.0,134.5839,134.5839,133.8224,133.8686,213269.0
2016-08-22 11:00:00,174.01,174.22,173.31,173.45,251269.0,133.8532,134.0147,133.3147,133.4224,251269.0
2016-08-22 11:30:00,173.42,173.9,173.22,173.77,98709.0,133.3993,133.7686,133.2455,133.6686,98709.0
2016-08-22 12:00:00,173.77,174.5,173.49,174.39,72701.0,133.6686,134.2301,133.4532,134.1455,72701.0
2016-08-22 12:30:00,174.41,174.45,174.14,174.23,53927.0,134.1609,134.1916,133.9532,134.0224,53927.0
2016-08-22 13:00:00,174.27,174.46,173.64,173.84,58640.0,134.0532,134.1993,133.5686,133.7224,58640.0
2016-08-22 13:30:00,173.85,174.39,173.75,174.16,58966.0,133.7301,134.1455,133.6532,133.9686,58966.0
2016-08-22 14:00:00,174.19,174.53,174.0,174.02,133954.0,133.9916,134.2532,133.8455,133.8609,133954.0
2016-08-22 14:30:00,174.0,174.27,173.89,174.17,94245.0,133.8455,134.0532,133.7609,133.9762,94245.0
2016-08-22 15:00:00,174.14,174.35,174.13,174.28,117192.0,133.9532,134.1147,133.9455,134.0609,117192.0
2016-08-22 15:30:00,174.3,174.38,173.93,174.35,274663.0,134.0762,134.1378,133.7916,134.1147,274663.0
2016-08-23 09:30:00,174.44,175.59,174.04,175.46,223740.0,134.1839,135.0686,133.8762,134.9686,223740.0
2016-08-23 10:00:00,175.46,175.99,175.19,175.34,161754.0,134.9686,135.3762,134.7609,134.8762,161754.0
2016-08-23 10:30:00,175.34,175.49,174.95,175.14,108281.0,134.8762,134.9916,134.5762,134.7224,108281.0
2016-08-23 11:00:00,175.1,175.12,174.68,174.83,162120.0,134.6916,134.707,134.3686,134.4839,162120.0
2016-08-23 11:30:00,174.83,174.92,174.44,174.52,72112.0,134.4839,134.5532,134.1839,134.2455,72112.0
2016-08-23 12:00:00,174.52,174.52,173.91,173.93,111620.0,134.2455,134.2455,133.7762,133.7916,111620.0
2016-08-23 12:30:00,173.93,174.18,173.8,173.96,106369.0,133.7916,133.9839,133.6916,133.8147,106369.0
2016-08-23 13:00:00,173.94,174.08,173.66,173.82,158388.0,133.7993,133.907,133.5839,133.707,158388.0
2016-08-23 13:30:00,173.8,174.08,173.77,174.01,68905.0,133.6916,133.907,133.6686,133.8532,68905.0
2016-08-23 14:00:00,174.0,174.22,173.85,174.21,88756.0,133.8455,134.0147,133.7301,134.007,88756.0
2016-08-23 14:30:00,174.19,174.59,174.19,174.59,144229.0,133.9916,134.2993,133.9916,134.2993,144229.0
2016-08-23 15:00:00,174.56,174.64,174.34,174.43,133983.0,134.2762,134.3378,134.107,134.1762,133983.0
2016-08-23 15:30:00,174.43,174.7,174.35,174.39,289522.0,134.1762,134.3839,134.1147,134.1455,289522.0
2016-08-24 09:30:00,174.0,174.88,173.88,174.28,120409.0,133.8455,134.5224,133.7532,134.0609,120409.0
2016-08-24 10:00:00,174.3,174.59,174.05,174.07,114530.0,134.0762,134.2993,133.8839,133.8993,114530.0
2016-08-24 10:30:00,174.06,174.34,173.76,174.04,108970.0,133.8916,134.107,133.6609,133.8762,108970.0
2016-08-24 11:00:00,174.03,174.2,173.87,174.0,112752.0,133.8686,133.9993,133.7455,133.8455,112752.0
2016-08-24 11:30:00,173.97,174.12,173.67,173.82,69416.0,133.8224,133.9378,133.5916,133.707,69416.0
2016-08-24 12:00:00,173.83,174.18,173.77,173.9,74054.0,133.7147,133.9839,133.6686,133.7686,74054.0
2016-08-24 12:30:00,173.87,174.14,173.86,174.03,55159.0,133.7455,133.9532,133.7378,133.8686,55159.0
2016-08-24 13:00:00,174.01,174.14,173.75,173.81,74470.0,133.8532,133.9532,133.6532,133.6993,74470.0
2016-08-24 13:30:00,173.81,173.83,172.81,172.86,145056.0,133.6993,133.7147,132.9301,132.9686,145056.0
2016-08-24 14:00:00,172.86,172.88,171.5,171.73,217047.0,132.9686,132.9839,131.9224,132.0993,217047.0
2016-08-24 14:30:00,171.67,172.0,171.57,171.78,144834.0,132.0532,132.307,131.9763,132.1378,144834.0
2016-08-24 15:00:00,171.72,171.81,170.28,170.79,319287.0,132.0916,132.1609,130.984,131.3763,319287.0
2016-08-24 15:30:00,170.8,170.9,170.33,170.88,506243.0,131.384,131.4609,131.0224,131.4455,506243.0
2016-08-25 09:30:00,169.92,170.66,169.08,169.76,322697.0,130.707,131.2763,130.0609,130.584,322697.0
2016-08-25 10:00:00,169.66,171.46,169.6,170.95,164671.0,130.507,131.8916,130.4609,131.4993,164671.0
2016-08-25 10:30:00,170.97,171.24,170.61,170.7,117154.0,131.5147,131.7224,131.2378,131.307,117154.0
2016-08-25 11:00:00,170.7,171.35,170.7,170.74,108982.0,131.307,131.807,131.307,131.3378,108982.0
2016-08-25 11:30:00,170.75,171.35,170.72,171.32,116901.0,131.3455,131.807,131.3224,131.784,116901.0
2016-08-25 12:00:00,171.36,171.36,170.86,171.0,63963.0,131.8147,131.8147,131.4301,131.5378,63963.0
2016-08-25 12:30:00,170.97,171.18,170.89,171.15,59667.0,131.5147,131.6763,131.4532,131.6532,59667.0
2016-08-25 13:00:00,171.18,171.25,170.85,171.14,55621.0,131.6763,131.7301,131.4224,131.6455,55621.0
2016-08-25 13:30:00,171.18,171.21,170.14,170.45,100146.0,131.6763,131.6993,130.8763,131.1147,100146.0
2016-08-25 14:00:00,170.45,170.5,169.72,169.95,126860.0,131.1147,131.1532,130.5532,130.7301,126860.0
2016-08-25 14:30:00,169.97,170.12,168.98,169.21,181655.0,130.7455,130.8609,129.984,130.1609,181655.0
2016-08-25 15:00:00,169.2,169.95,168.76,169.78,175490.0,130.1532,130.7301,129.8147,130.5993,175490.0
2016-08-25 15:30:00,169.74,170.33,169.63,170.26,287962.0,130.5686,131.0224,130.484,130.9686,287962.0
2016-08-26 09:30:00,170.8,171.85,169.76,171.22,270053.0,131.384,132.1916,130.584,131.707,270053.0
2016-08-26 10:00:00,171.08,172.99,170.61,172.76,249725.0,131.5993,133.0686,131.2378,132.8916,249725.0
2016-08-26 10:30:00,172.83,172.92,171.97,172.41,160595.0,132.9455,133.0147,132.2839,132.6224,160595.0
2016-08-26 11:00:00,172.37,172.46,171.81,172.45,121184.0,132.5916,132.6609,132.1609,132.6532,121184.0
2016-08-26 11:30:00,172.47,172.58,171.36,171.6,204002.0,132.6686,132.7532,131.8147,131.9993,204002.0
2016-08-26 12:00:00,171.52,171.52,170.53,171.02,139353.0,131.9378,131.9378,131.1763,131.5532,139353.0
2016-08-26 12:30:00,170.99,171.43,170.76,171.35,128460.0,131.5301,131.8686,131.3532,131.807,128460.0
2016-08-26 13:00:00,171.42,171.62,171.14,171.35,101546.0,131.8609,132.0147,131.6455,131.807,101546.0
2016-08-26 13:30:00,171.38,171.53,171.14,171.3,138853.0,131.8301,131.9455,131.6455,131.7686,138853.0
2016-08-26 14:00:00,171.28,171.73,170.95,171.05,141395.0,131.7532,132.0993,131.4993,131.5763,141395.0
2016-08-26 14:30:00,171.04,171.49,170.85,171.27,117014.0,131.5686,131.9147,131.4224,131.7455,117014.0
2016-08-26 15:00:00,171.23,172.14,171.2,172.1,157203.0,131.7147,132.4147,131.6916,132.3839,157203.0
2016-08-26 15:30:00,172.12,172.48,171.83,171.97,321358.0,132.3993,132.6763,132.1763,132.2839,321358.0
2016-08-29 09:30:00,172.37,172.5,171.12,171.84,133744.0,132.5916,132.6916,131.6301,132.1839,133744.0
2016-08-29 10:00:00,171.76,172.25,171.25,171.82,112152.0,132.1224,132.4993,131.7301,132.1686,112152.0
2016-08-29 10:30:00,171.84,172.32,171.73,172.07,168402.0,132.1839,132.5532,132.0993,132.3609,168402.0
2016-08-29 11:00:00,172.08,172.11,171.65,171.84,123341.0,132.3686,132.3916,132.0378,132.1839,123341.0
2016-08-29 11:30:00,171.87,172.06,171.71,171.98,162923.0,132.207,132.3532,132.0839,132.2916,162923.0
2016-08-29 12:00:00,172.01,172.45,171.96,172.37,124481.0,132.3147,132.6532,132.2763,132.5916,124481.0
2016-08-29 12:30:00,172.35,172.47,172.1,172.22,105594.0,132.5763,132.6686,132.3839,132.4763,105594.0
2016-08-29 13:00:00,172.23,172.28,171.92,172.05,66228.0,132.4839,132.5224,132.2455,132.3455,66228.0
2016-08-29 13:30:00,172.08,172.16,171.97,172.0,124562.0,132.3686,132.4301,132.2839,132.307,124562.0
2016-08-29 14:00:00,172.06,172.16,171.96,172.02,75509.0,132.3532,132.4301,132.2763,132.3224,75509.0
2016-08-29 14:30:00,172.05,172.1,171.75,171.79,58721.0,132.3455,132.3839,132.1147,132.1455,58721.0
2016-08-29 15:00:00,171.79,171.92,171.69,171.69,109955.0,132.1455,132.2455,132.0686,132.0686,109955.0
2016-08-29 15:30:00,171.69,171.78,171.44,171.51,225814.0,132.0686,132.1378,131.8763,131.9301,225814.0
2016-08-30 09:30:00,171.16,171.94,171.01,171.46,137100.0,131.6609,132.2609,131.5455,131.8916,137100.0
2016-08-30 10:00:00,171.41,171.74,170.78,170.93,126189.0,131.8532,132.107,131.3686,131.484,126189.0
2016-08-30 10:30:00,170.9,171.13,170.12,170.8,141857.0,131.4609,131.6378,130.8609,131.384,141857.0
2016-08-30 11:00:00,170.75,171.02,170.45,170.74,74830.0,131.3455,131.5532,131.1147,131.3378,74830.0
2016-08-30 11:30:00,170.76,170.92,170.53,170.66,88529.0,131.3532,131.4763,131.1763,131.2763,88529.0
2016-08-30 12:00:00,170.69,170.9,170.57,170.68,55604.0,131.2993,131.4609,131.207,131.2916,55604.0
2016-08-30 12:30:00,170.7,170.81,170.58,170.63,75411.0,131.307,131.3916,131.2147,131.2532,75411.0
2016-08-30 13:00:00,170.68,170.74,170.58,170.68,63292.0,131.2916,131.3378,131.2147,131.2916,63292.0
2016-08-30 13:30:00,170.69,170.74,170.47,170.64,80105.0,131.2993,131.3378,131.1301,131.2609,80105.0
2016-08-30 14:00:00,170.57,170.62,170.21,170.38,62722.0,131.207,131.2455,130.9301,131.0609,62722.0
2016-08-30 14:30:00,170.38,170.56,170.25,170.46,114087.0,131.0609,131.1993,130.9609,131.1224,114087.0
2016-08-30 15:00:00,170.45,170.71,170.39,170.59,96714.0,131.1147,131.3147,131.0686,131.2224,96714.0
2016-08-30 15:30:00,170.59,170.92,170.53,170.75,173805.0,131.2224,131.4763,131.1763,131.3455,173805.0
2016-08-31 09:30:00,170.73,171.39,170.42,170.95,161834.0,131.3301,131.8378,131.0916,131.4993,161834.0
2016-08-31 10:00:00,170.98,171.14,170.63,170.89,184565.0,131.5224,131.6455,131.2532,131.4532,184565.0
2016-08-31 10:30:00,170.83,170.99,170.72,170.8,184046.0,131.407,131.5301,131.3224,131.384,184046.0
2016-08-31 11:00:00,170.8,170.97,170.77,170.88,161572.0,131.384,131.5147,131.3609,131.4455,161572.0
2016-08-31 11:30:00,170.89,170.9,170.62,170.71,113255.0,131.4532,131.4609,131.2455,131.3147,113255.0
2016-08-31 12:00:00,170.71,170.71,170.22,170.47,186602.0,131.3147,131.3147,130.9378,131.1301,186602.0
2016-08-31 12:30:00,170.47,170.64,170.36,170.37,105254.0,131.1301,131.2609,131.0455,131.0532,105254.0
2016-08-31 13:00:00,170.36,170.37,170.14,170.22,64915.0,131.0455,131.0532,130.8763,130.9378,64915.0
2016-08-31 13:30:00,170.2,170.3,170.1,170.18,67726.0,130.9224,130.9993,130.8455,130.907,67726.0
2016-08-31 14:00:00,170.2,170.48,170.08,170.18,118974.0,130.9224,131.1378,130.8301,130.907,118974.0
2016-08-31 14:30:00,170.16,170.18,169.82,170.01,138629.0,130.8916,130.907,130.6301,130.7763,138629.0
2016-08-31 15:00:00,170.0,170.43,169.98,170.19,116597.0,130.7686,131.0993,130.7532,130.9147,116597.0
2016-08-31 15:30:00,170.22,170.37,169.93,170.06,295180.0,130.9378,131.0532,130.7147,130.8147,295180.0
2016-09-01 09:30:00,170.55,170.56,168.93,170.18,142636.0,131.1916,131.1993,129.9455,130.907,142636.0
2016-09-01 10:00:00,170.07,170.24,169.1,169.19,92350.0,130.8224,130.9532,130.0763,130.1455,92350.0
2016-09-01 10:30:00,169.1,169.34,168.72,169.24,169419.0,130.0763,130.2609,129.784,130.184,169419.0
2016-09-01 11:00:00,169.21,169.41,168.82,169.32,103465.0,130.1609,130.3147,129.8609,130.2455,103465.0
2016-09-01 11:30:00,169.26,169.28,168.88,169.1,65481.0,130.1993,130.2147,129.907,130.0763,65481.0
2016-09-01 12:00:00,169.03,169.6,168.62,169.34,73312.0,130.0224,130.4609,129.707,130.2609,73312.0
2016-09-01 12:30:00,169.37,169.53,169.15,169.15,64958.0,130.284,130.407,130.1147,130.1147,64958.0
2016-09-01 13:00:00,169.2,169.87,169.18,169.75,91805.0,130.1532,130.6686,130.1378,130.5763,91805.0
2016-09-01 13:30:00,169.75,169.96,169.6,169.83,56545.0,130.5763,130.7378,130.4609,130.6378,56545.0
2016-09-01 14:00:00,169.82,169.83,169.49,169.82,54650.0,130.6301,130.6378,130.3763,130.6301,54650.0
2016-09-01 14:30:00,169.82,169.91,169.53,169.74,57993.0,130.6301,130.6993,130.407,130.5686,57993.0
2016-09-01 15:00:00,169.78,169.8,169.25,169.66,70585.0,130.5993,130.6147,130.1917,130.507,70585.0
2016-09-01 15:30:00,169.66,170.15,169.61,170.11,272355.0,130.507,130.884,130.4686,130.8532,272355.0
2016-09-02 09:30:00,170.55,170.93,169.52,170.93,231464.0,131.1916,131.484,130.3993,131.484,231464.0
2016-09-02 10:00:00,170.89,171.05,169.91,170.05,153570.0,131.4532,131.5763,130.6993,130.807,153570.0
2016-09-02 10:30:00,170.08,170.81,169.85,170.39,129267.0,130.8301,131.3916,130.6532,131.0686,129267.0
2016-09-02 11:00:00,170.42,170.44,169.68,169.78,112873.0,131.0916,131.107,130.5224,130.5993,112873.0
2016-09-02 11:30:00,169.77,170.27,169.77,170.14,70305.0,130.5916,130.9763,130.5916,130.8763,70305.0
2016-09-02 12:00:00,170.13,170.2,169.52,169.65,60583.0,130.8686,130.9224,130.3993,130.4993,60583.0
2016-09-02 12:30:00,169.65,169.81,169.26,169.53,73068.0,130.4993,130.6224,130.1993,130.407,73068.0
2016-09-02 13:00:00,169.54,169.57,169.1,169.34,108667.0,130.4147,130.4378,130.0763,130.2609,108667.0
2016-09-02 13:30:00,169.35,169.45,168.91,169.13,73612.0,130.2686,130.3455,129.9301,130.0993,73612.0
2016-09-02 14:00:00,169.12,169.46,169.03,169.37,62584.0,130.0917,130.3532,130.0224,130.284,62584.0
2016-09-02 14:30:00,169.4,169.6,169.32,169.46,61789.0,130.307,130.4609,130.2455,130.3532,61789.0
2016-09-02 15:00:00,169.45,169.72,169.35,169.57,100622.0,130.3455,130.5532,130.2686,130.4378,100622.0
2016-09-02 15:30:00,169.57,169.78,169.45,169.72,271436.0,130.4378,130.5993,130.3455,130.5532,271436.0
2016-09-06 09:30:00,169.85,170.88,169.39,170.67,209351.0,130.6532,131.4455,130.2993,131.284,209351.0
2016-09-06 10:00:00,170.61,170.96,170.05,170.49,106253.0,131.2378,131.507,130.807,131.1455,106253.0
2016-09-06 10:30:00,170.39,170.68,170.04,170.65,76127.0,131.0686,131.2916,130.7993,131.2686,76127.0
2016-09-06 11:00:00,170.66,170.98,170.53,170.91,99817.0,131.2763,131.5224,131.1763,131.4686,99817.0
2016-09-06 11:30:00,170.95,171.77,170.77,171.57,123359.0,131.4993,132.1301,131.3609,131.9763,123359.0
2016-09-06 12:00:00,171.55,171.65,171.41,171.62,57197.0,131.9609,132.0378,131.8532,132.0147,57197.0
2016-09-06 12:30:00,171.61,171.73,171.36,171.45,67522.0,132.007,132.0993,131.8147,131.884,67522.0
2016-09-06 13:00:00,171.47,171.57,171.15,171.19,41803.0,131.8993,131.9763,131.6532,131.684,41803.0
2016-09-06 13:30:00,171.17,171.27,171.03,171.04,61535.0,131.6686,131.7455,131.5609,131.5686,61535.0
2016-09-06 14:00:00,171.02,171.12,170.86,170.98,58124.0,131.5532,131.6301,131.4301,131.5224,58124.0
2016-09-06 14:30:00,170.99,171.03,170.8,170.92,52901.0,131.5301,131.5609,131.384,131.4763,52901.0
2016-09-06 15:00:00,170.92,170.95,170.35,170.4,117771.0,131.4763,131.4993,131.0378,131.0763,117771.0
2016-09-06 15:30:00,170.42,170.93,170.31,170.83,216658.0,131.0916,131.484,131.007,131.407,216658.0
2016-09-07 09:30:00,169.78,171.09,169.2,170.97,207623.0,130.5993,131.607,130.1532,131.5147,207623.0
2016-09-07 10:00:00,171.01,171.25,170.68,171.17,87123.0,131.5455,131.7301,131.2916,131.6686,87123.0
2016-09-07 10:30:00,171.2,171.44,170.73,171.07,87988.0,131.6916,131.8763,131.3301,131.5916,87988.0
2016-09-07 11:00:00,171.07,171.2,170.76,170.8,84724.0,131.5916,131.6916,131.3532,131.384,84724.0
2016-09-07 11:30:00,170.79,170.88,170.59,170.75,69519.0,131.3763,131.4455,131.2224,131.3455,69519.0
2016-09-07 12:00:00,170.76,170.84,170.25,170.36,75794.0,131.3532,131.4147,130.9609,131.0455,75794.0
2016-09-07 12:30:00,170.35,170.46,169.97,170.02,63759.0,131.0378,131.1224,130.7455,130.784,63759.0
2016-09-07 13:00:00,170.02,170.25,169.97,170.06,58929.0,130.784,130.9609,130.7455,130.8147,58929.0
2016-09-07 13:30:00,170.08,170.29,170.02,170.02,41038.0,130.8301,130.9916,130.784,130.784,41038.0
2016-09-07 14:00:00,170.04,170.35,169.98,170.16,50780.0,130.7993,131.0378,130.7532,130.8916,50780.0
2016-09-07 14:30:00,170.15,170.47,169.98,170.39,59518.0,130.884,131.1301,130.7532,131.0686,59518.0
2016-09-07 15:00:00,170.36,170.54,170.19,170.27,87851.0,131.0455,131.184,130.9147,130.9763,87851.0
2016-09-07 15:30:00,170.28,170.65,170.06,170.62,402198.0,130.984,131.2686,130.8147,131.2455,402198.0
2016-09-08 09:30:00,170.07,170.85,169.73,170.57,168168.0,130.8224,131.4224,130.5609,131.207,168168.0
2016-09-08 10:00:00,170.55,171.26,170.1,171.13,123514.0,131.1916,131.7378,130.8455,131.6378,123514.0
2016-09-08 10:30:00,171.11,171.36,170.85,170.97,93276.0,131.6224,131.8147,131.4224,131.5147,93276.0
2016-09-08 11:00:00,170.97,171.08,170.63,170.66,93735.0,131.5147,131.5993,131.2532,131.2763,93735.0
2016-09-08 11:30:00,170.72,170.96,170.3,170.89,106491.0,131.3224,131.507,130.9993,131.4532,106491.0
2016-09-08 12:00:00,170.89,170.91,170.54,170.61,58249.0,131.4532,131.4686,131.184,131.2378,58249.0
2016-09-08 12:30:00,170.61,170.88,170.47,170.79,75970.0,131.2378,131.4455,131.1301,131.3763,75970.0
2016-09-08 13:00:00,170.76,170.87,170.55,170.55,97762.0,131.3532,131.4378,131.1916,131.1916,97762.0
2016-09-08 13:30:00,170.56,170.78,170.25,170.78,103110.0,131.1993,131.3686,130.9609,131.3686,103110.0
2016-09-08 14:00:00,170.78,170.81,170.31,170.61,106625.0,131.3686,131.3916,131.007,131.2378,106625.0
2016-09-08 14:30:00,170.59,171.02,170.53,170.88,98344.0,131.2224,131.5532,131.1763,131.4455,98344.0
2016-09-08 15:00:00,170.91,170.92,170.6,170.68,67848.0,131.4686,131.4763,131.2301,131.2916,67848.0
2016-09-08 15:30:00,170.69,171.11,170.54,170.96,406494.0,131.2993,131.6224,131.184,131.507,406494.0
2016-09-09 09:30:00,169.69,169.76,168.8,169.15,210935.0,130.5301,130.584,129.8455,130.1147,210935.0
2016-09-09 10:00:00,169.14,169.6,168.82,169.25,147460.0,130.107,130.4609,129.8609,130.1917,147460.0
2016-09-09 10:30:00,169.25,169.43,168.7,168.91,114130.0,130.1917,130.3301,129.7686,129.9301,114130.0
2016-09-09 11:00:00,168.9,168.93,168.37,168.62,148524.0,129.9224,129.9455,129.5147,129.707,148524.0
2016-09-09 11:30:00,168.62,168.66,167.9,168.12,141100.0,129.707,129.7378,129.1532,129.3224,141100.0
2016-09-09 12:00:00,168.11,168.28,167.83,168.17,79872.0,129.3147,129.4455,129.0993,129.3609,79872.0
2016-09-09 12:30:00,168.15,168.37,168.0,168.34,91197.0,129.3455,129.5147,129.2301,129.4917,91197.0
2016-09-09 13:00:00,168.37,168.38,167.8,168.02,74894.0,129.5147,129.5224,129.0763,129.2455,74894.0
2016-09-09 13:30:00,168.03,168.33,167.87,168.33,104565.0,129.2532,129.484,129.1301,129.484,104565.0
2016-09-09 14:00:00,168.3,168.32,167.87,168.01,94394.0,129.4609,129.4763,129.1301,129.2378,94394.0
2016-09-09 14:30:00,168.02,168.08,167.52,167.71,133057.0,129.2455,129.2917,128.8609,129.007,133057.0
2016-09-09 15:00:00,167.74,167.91,167.22,167.75,156154.0,129.0301,129.1609,128.6301,129.0378,156154.0
2016-09-09 15:30:00,167.76,167.81,166.53,166.56,455661.0,129.0455,129.084,128.0994,128.1224,455661.0
2016-09-12 09:30:00,166.55,170.12,165.93,169.68,605969.0,128.1147,130.8609,127.6378,130.5224,605969.0
2016-09-12 10:00:00,169.68,170.35,169.65,170.31,233245.0,130.5224,131.0378,130.4993,131.007,233245.0
2016-09-12 10:30:00,170.31,170.68,169.89,170.68,238318.0,131.007,131.2916,130.684,131.2916,238318.0
2016-09-12 11:00:00,170.67,170.87,170.41,170.56,171444.0,131.284,131.4378,131.084,131.1993,171444.0
2016-09-12 11:30:00,170.57,171.11,170.34,170.82,126640.0,131.207,131.6224,131.0301,131.3993,126640.0
2016-09-12 12:00:00,170.8,170.96,170.59,170.96,106735.0,131.384,131.507,131.2224,131.507,106735.0
2016-09-12 12:30:00,170.95,171.54,170.95,171.51,179282.0,131.4993,131.9532,131.4993,131.9301,179282.0
2016-09-12 13:00:00,171.51,171.79,171.15,171.15,241731.0,131.9301,132.1455,131.6532,131.6532,241731.0
2016-09-12 13:30:00,171.2,172.25,171.1,172.08,236841.0,131.6916,132.4993,131.6147,132.3686,236841.0
2016-09-12 14:00:00,172.09,172.58,172.02,172.3,186735.0,132.3763,132.7532,132.3224,132.5378,186735.0
2016-09-12 14:30:00,172.33,172.49,171.99,172.17,215643.0,132.5609,132.6839,132.2993,132.4378,215643.0
2016-09-12 15:00:00,172.19,172.35,171.83,171.99,178516.0,132.4532,132.5763,132.1763,132.2993,178516.0
2016-09-12 15:30:00,172.0,172.58,171.77,172.03,574109.0,132.307,132.7532,132.1301,132.3301,574109.0
2016-09-13 09:30:00,171.24,171.5,169.13,169.33,424365.0,131.7224,131.9224,130.0993,130.2532,424365.0
2016-09-13 10:00:00,169.34,169.84,168.9,169.18,244521.0,130.2609,130.6455,129.9224,130.1378,244521.0
2016-09-13 10:30:00,169.17,169.75,168.55,168.7,172620.0,130.1301,130.5763,129.6532,129.7686,172620.0
2016-09-13 11:00:00,168.71,168.9,168.25,168.3,131983.0,129.7763,129.9224,129.4224,129.4609,131983.0
2016-09-13 11:30:00,168.33,168.81,168.24,168.53,91919.0,129.484,129.8532,129.4147,129.6378,91919.0
2016-09-13 12:00:00,168.55,169.15,168.39,168.42,78318.0,129.6532,130.1147,129.5301,129.5532,78318.0
2016-09-13 12:30:00,168.39,168.5,167.89,168.15,103702.0,129.5301,129.6147,129.1455,129.3455,103702.0
2016-09-13 13:00:00,168.16,169.28,167.81,169.28,74578.0,129.3532,130.2147,129.084,130.2147,74578.0
2016-09-13 13:30:00,169.3,169.66,168.68,168.79,94024.0,130.2301,130.507,129.7532,129.8378,94024.0
2016-09-13 14:00:00,168.74,169.03,168.42,168.63,96421.0,129.7993,130.0224,129.5532,129.7147,96421.0
2016-09-13 14:30:00,168.57,169.49,168.41,169.05,126329.0,129.6686,130.3763,129.5455,130.0378,126329.0
2016-09-13 15:00:00,169.05,169.63,168.55,169.55,173832.0,130.0378,130.484,129.6532,130.4224,173832.0
2016-09-13 15:30:00,169.56,169.89,169.02,169.38,388326.0,130.4301,130.684,130.0147,130.2917,388326.0
2016-09-14 09:30:00,169.65,170.8,169.5,170.48,191126.0,130.4993,131.384,130.384,131.1378,191126.0
2016-09-14 10:00:00,170.48,171.5,170.46,171.4,155398.0,131.1378,131.9224,131.1224,131.8455,155398.0
2016-09-14 10:30:00,171.39,171.7,171.11,171.52,165509.0,131.8378,132.0763,131.6224,131.9378,165509.0
2016-09-14 11:00:00,171.58,171.77,171.0,171.39,152010.0,131.984,132.1301,131.5378,131.8378,152010.0
2016-09-14 11:30:00,171.39,171.39,170.29,170.38,148563.0,131.8378,131.8378,130.9916,131.0609,148563.0
2016-09-14 12:00:00,170.44,170.96,170.39,170.78,94362.0,131.107,131.507,131.0686,131.3686,94362.0
2016-09-14 12:30:00,170.78,170.88,170.23,170.42,110157.0,131.3686,131.4455,130.9455,131.0916,110157.0
2016-09-14 13:00:00,170.43,170.44,170.01,170.3,117340.0,131.0993,131.107,130.7763,130.9993,117340.0
2016-09-14 13:30:00,170.28,170.53,170.19,170.24,77118.0,130.984,131.1763,130.9147,130.9532,77118.0
2016-09-14 14:00:00,170.26,170.35,169.53,169.91,144974.0,130.9686,131.0378,130.407,130.6993,144974.0
2016-09-14 14:30:00,169.91,170.31,169.77,170.17,80421.0,130.6993,131.007,130.5916,130.8993,80421.0
2016-09-14 15:00:00,170.19,170.31,169.54,169.54,126130.0,130.9147,131.007,130.4147,130.4147,126130.0
2016-09-14 15:30:00,169.57,170.23,169.57,170.18,281257.0,130.4378,130.9455,130.4378,130.907,281257.0
2016-09-15 09:30:00,170.04,170.47,169.47,169.76,175884.0,130.7993,131.1301,130.3609,130.584,175884.0
2016-09-15 10:00:00,169.7,171.19,169.56,171.15,166036.0,130.5378,131.684,130.4301,131.6532,166036.0
2016-09-15 10:30:00,171.19,171.7,170.82,171.5,124872.0,131.684,132.0763,131.3993,131.9224,124872.0
2016-09-15 11:00:00,171.5,171.89,171.43,171.84,120601.0,131.9224,132.2224,131.8686,132.1839,120601.0
2016-09-15 11:30:00,171.83,172.09,171.69,171.75,124243.0,132.1763,132.3763,132.0686,132.1147,124243.0
2016-09-15 12:00:00,171.76,172.28,171.7,172.16,147682.0,132.1224,132.5224,132.0763,132.4301,147682.0
2016-09-15 12:30:00,172.15,172.23,171.84,171.98,125039.0,132.4224,132.4839,132.1839,132.2916,125039.0
2016-09-15 13:00:00,171.99,172.57,171.96,172.52,194107.0,132.2993,132.7455,132.2763,132.707,194107.0
2016-09-15 13:30:00,172.49,172.98,172.48,172.95,142700.0,132.6839,133.0609,132.6763,133.0378,142700.0
2016-09-15 14:00:00,172.92,173.39,172.81,173.12,169352.0,133.0147,133.3763,132.9301,133.1686,169352.0
2016-09-15 14:30:00,173.14,173.29,172.97,173.0,135499.0,133.1839,133.2993,133.0532,133.0763,135499.0
2016-09-15 15:00:00,173.02,173.21,172.58,172.81,142698.0,133.0916,133.2378,132.7532,132.9301,142698.0
2016-09-15 15:30:00,172.81,173.11,172.47,172.66,449243.0,132.9301,133.1609,132.6686,132.8147,449243.0
2016-09-16 09:30:00,172.59,172.59,171.05,171.87,1211422.0,132.7609,132.7609,131.5763,132.207,1211422.0
2016-09-16 10:00:00,171.87,172.13,171.45,171.8,193657.0,132.207,132.407,131.884,132.1532,193657.0
2016-09-16 10:30:00,171.75,172.73,171.66,172.19,154698.0,132.1147,132.8686,132.0455,132.4532,154698.0
2016-09-16 11:00:00,172.18,172.56,171.91,172.5,78164.0,132.4455,132.7378,132.2378,132.6916,78164.0
2016-09-16 11:30:00,172.49,172.96,172.48,172.94,119556.0,132.6839,133.0455,132.6763,133.0301,119556.0
2016-09-16 12:00:00,172.94,173.39,172.74,173.31,85721.0,133.0301,133.3763,132.8763,133.3147,85721.0
2016-09-16 12:30:00,173.31,173.32,172.93,172.94,71182.0,133.3147,133.3224,133.0224,133.0301,71182.0
2016-09-16 13:00:00,172.93,173.03,172.71,172.99,81556.0,133.0224,133.0993,132.8532,133.0686,81556.0
2016-09-16 13:30:00,172.94,173.12,172.66,172.74,62029.0,133.0301,133.1686,132.8147,132.8763,62029.0
2016-09-16 14:00:00,172.7,172.93,172.6,172.77,58463.0,132.8455,133.0224,132.7686,132.8993,58463.0
2016-09-16 14:30:00,172.78,172.96,172.71,172.75,75819.0,132.907,133.0455,132.8532,132.8839,75819.0
2016-09-16 15:00:00,172.76,173.05,172.73,172.98,124087.0,132.8916,133.1147,132.8686,133.0609,124087.0
2016-09-16 15:30:00,172.99,173.22,172.9,172.95,377882.0,133.0686,133.2455,132.9993,133.0378,377882.0
2016-09-19 09:30:00,173.39,173.5,172.71,173.19,237119.0,133.3763,133.4609,132.8532,133.2224,237119.0
2016-09-19 10:00:00,173.19,173.23,172.4,172.45,117324.0,133.2224,133.2532,132.6147,132.6532,117324.0
2016-09-19 10:30:00,172.44,172.68,172.12,172.47,177020.0,132.6455,132.8301,132.3993,132.6686,177020.0
2016-09-19 11:00:00,172.46,172.78,172.46,172.68,89421.0,132.6609,132.907,132.6609,132.8301,89421.0
2016-09-19 11:30:00,172.68,172.9,172.54,172.9,58053.0,132.8301,132.9993,132.7224,132.9993,58053.0
2016-09-19 12:00:00,172.88,172.9,172.13,172.23,70358.0,132.9839,132.9993,132.407,132.4839,70358.0
2016-09-19 12:30:00,172.21,172.53,172.2,172.3,60019.0,132.4686,132.7147,132.4609,132.5378,60019.0
2016-09-19 13:00:00,172.25,172.72,172.14,172.58,73531.0,132.4993,132.8609,132.4147,132.7532,73531.0
2016-09-19 13:30:00,172.57,172.57,171.79,172.22,71330.0,132.7455,132.7455,132.1455,132.4763,71330.0
2016-09-19 14:00:00,172.24,172.43,172.1,172.36,89413.0,132.4916,132.6378,132.3839,132.5839,89413.0
2016-09-19 14:30:00,172.33,172.36,172.1,172.28,72909.0,132.5609,132.5839,132.3839,132.5224,72909.0
2016-09-19 15:00:00,172.27,172.27,171.76,171.83,100527.0,132.5147,132.5147,132.1224,132.1763,100527.0
2016-09-19 15:30:00,171.85,172.28,171.18,171.36,361000.0,132.1916,132.5224,131.6763,131.8147,361000.0
2016-09-20 09:30:00,172.94,173.28,172.45,173.02,305894.0,133.0301,133.2916,132.6532,133.0916,305894.0
2016-09-20 10:00:00,173.06,173.4,172.93,173.35,190436.0,133.1224,133.3839,133.0224,133.3455,190436.0
2016-09-20 10:30:00,173.37,173.89,172.98,173.78,220214.0,133.3609,133.7609,133.0609,133.6762,220214.0
2016-09-20 11:00:00,173.8,174.18,173.78,173.91,184441.0,133.6916,133.9839,133.6762,133.7762,184441.0
2016-09-20 11:30:00,173.93,173.99,173.53,173.6,79159.0,133.7916,133.8378,133.4839,133.5378,79159.0
2016-09-20 12:00:00,173.6,173.79,173.41,173.78,81412.0,133.5378,133.6839,133.3916,133.6762,81412.0
2016-09-20 12:30:00,173.8,173.96,173.57,173.63,85463.0,133.6916,133.8147,133.5147,133.5609,85463.0
2016-09-20 13:00:00,173.66,173.8,173.57,173.68,65891.0,133.5839,133.6916,133.5147,133.5993,65891.0
2016-09-20 13:30:00,173.68,173.96,173.59,173.83,66151.0,133.5993,133.8147,133.5301,133.7147,66151.0
2016-09-20 14:00:00,173.85,174.01,173.8,173.88,94038.0,133.7301,133.8532,133.6916,133.7532,94038.0
2016-09-20 14:30:00,173.85,174.26,173.82,174.22,104462.0,133.7301,134.0455,133.707,134.0147,104462.0
2016-09-20 15:00:00,174.23,174.24,173.8,173.87,150348.0,134.0224,134.0301,133.6916,133.7455,150348.0
2016-09-20 15:30:00,173.88,174.0,173.38,173.38,297625.0,133.7532,133.8455,133.3686,133.3686,297625.0
2016-09-21 09:30:00,174.24,174.25,173.16,173.79,133780.0,134.0301,134.0378,133.1993,133.6839,133780.0
2016-09-21 10:00:00,173.76,173.79,172.96,173.25,130565.0,133.6609,133.6839,133.0455,133.2686,130565.0
2016-09-21 10:30:00,173.27,173.49,172.59,172.68,84863.0,133.2839,133.4532,132.7609,132.8301,84863.0
2016-09-21 11:00:00,172.65,172.78,172.25,172.43,130211.0,132.807,132.907,132.4993,132.6378,130211.0
2016-09-21 11:30:00,172.43,172.43,171.8,172.04,111019.0,132.6378,132.6378,132.1532,132.3378,111019.0
2016-09-21 12:00:00,172.01,172.13,171.61,171.97,49603.0,132.3147,132.407,132.007,132.2839,49603.0
2016-09-21 12:30:00,171.99,172.59,171.87,172.55,52197.0,132.2993,132.7609,132.207,132.7301,52197.0
2016-09-21 13:00:00,172.49,172.75,172.14,172.23,68976.0,132.6839,132.8839,132.4147,132.4839,68976.0
2016-09-21 13:30:00,172.19,172.38,171.94,172.18,103141.0,132.4532,132.5993,132.2609,132.4455,103141.0
2016-09-21 14:00:00,172.16,173.24,172.01,172.26,225762.0,132.4301,133.2609,132.3147,132.507,225762.0
2016-09-21 14:30:00,172.27,173.28,172.25,173.26,144041.0,132.5147,133.2916,132.4993,133.2763,144041.0
2016-09-21 15:00:00,173.27,173.92,173.22,173.74,145475.0,133.2839,133.7839,133.2455,133.6455,145475.0
2016-09-21 15:30:00,173.78,174.1,173.77,173.82,326134.0,133.6762,133.9224,133.6686,133.707,326134.0
2016-09-22 09:30:00,174.6,174.72,173.8,173.9,232017.0,134.307,134.3993,133.6916,133.7686,232017.0
2016-09-22 10:00:00,173.91,174.45,173.75,174.43,141913.0,133.7762,134.1916,133.6532,134.1762,141913.0
2016-09-22 10:30:00,174.43,174.95,174.42,174.58,169766.0,134.1762,134.5762,134.1686,134.2916,169766.0
2016-09-22 11:00:00,174.6,174.82,174.37,174.59,103225.0,134.307,134.4762,134.1301,134.2993,103225.0
2016-09-22 11:30:00,174.58,174.83,174.53,174.66,82420.0,134.2916,134.4839,134.2532,134.3532,82420.0
2016-09-22 12:00:00,174.68,174.88,174.43,174.84,75330.0,134.3686,134.5224,134.1762,134.4916,75330.0
2016-09-22 12:30:00,174.86,175.1,174.74,174.86,80971.0,134.507,134.6916,134.4147,134.507,80971.0
2016-09-22 13:00:00,174.92,175.37,174.88,175.19,57186.0,134.5532,134.8993,134.5224,134.7609,57186.0
2016-09-22 13:30:00,175.2,175.43,175.06,175.14,62987.0,134.7686,134.9455,134.6609,134.7224,62987.0
2016-09-22 14:00:00,175.14,175.27,174.62,174.76,89144.0,134.7224,134.8224,134.3224,134.4301,89144.0
2016-09-22 14:30:00,174.75,175.24,174.57,175.23,83872.0,134.4224,134.7993,134.2839,134.7916,83872.0
2016-09-22 15:00:00,175.23,175.38,175.09,175.3,119554.0,134.7916,134.907,134.6839,134.8455,119554.0
2016-09-22 15:30:00,175.28,175.73,175.28,175.63,328516.0,134.8301,135.1762,134.8301,135.0993,328516.0
2016-09-23 09:30:00,176.37,176.85,175.36,175.52,299757.0,135.6685,136.0378,134.8916,135.0147,299757.0
2016-09-23 10:00:00,175.53,175.67,174.65,174.87,184331.0,135.0224,135.1301,134.3455,134.5147,184331.0
2016-09-23 10:30:00,174.87,175.24,174.67,175.01,97795.0,134.5147,134.7993,134.3609,134.6224,97795.0
2016-09-23 11:00:00,175.03,175.3,174.82,174.9,122480.0,134.6378,134.8455,134.4762,134.5378,122480.0
2016-09-23 11:30:00,174.93,175.07,174.61,174.78,95185.0,134.5609,134.6686,134.3147,134.4455,95185.0
2016-09-23 12:00:00,174.79,175.29,174.77,175.25,70137.0,134.4532,134.8378,134.4378,134.807,70137.0
2016-09-23 12:30:00,175.25,175.29,174.89,175.15,57339.0,134.807,134.8378,134.5301,134.7301,57339.0
2016-09-23 13:00:00,175.14,175.3,174.98,175.16,50108.0,134.7224,134.8455,134.5993,134.7378,50108.0
2016-09-23 13:30:00,175.15,175.24,174.87,175.02,98638.0,134.7301,134.7993,134.5147,134.6301,98638.0
2016-09-23 14:00:00,175.0,175.48,174.89,175.1,124963.0,134.6147,134.9839,134.5301,134.6916,124963.0
2016-09-23 14:30:00,175.1,175.45,174.9,175.31,90435.0,134.6916,134.9609,134.5378,134.8532,90435.0
2016-09-23 15:00:00,175.28,175.4,175.0,175.29,62048.0,134.8301,134.9224,134.6147,134.8378,62048.0
2016-09-23 15:30:00,175.29,175.5,174.79,174.8,275975.0,134.8378,134.9993,134.4532,134.4609,275975.0
2016-09-26 09:30:00,174.22,174.45,173.14,173.29,145079.0,134.0147,134.1916,133.1839,133.2993,145079.0
2016-09-26 10:00:00,173.25,173.9,173.25,173.7,98134.0,133.2686,133.7686,133.2686,133.6147,98134.0
2016-09-26 10:30:00,173.73,173.94,173.39,173.45,101390.0,133.6378,133.7993,133.3763,133.4224,101390.0
2016-09-26 11:00:00,173.46,173.56,173.04,173.24,75716.0,133.4301,133.507,133.107,133.2609,75716.0
2016-09-26 11:30:00,173.26,173.47,173.07,173.33,67696.0,133.2763,133.4378,133.1301,133.3301,67696.0
2016-09-26 12:00:00,173.3,173.46,173.12,173.46,60040.0,133.307,133.4301,133.1686,133.4301,60040.0
2016-09-26 12:30:00,173.45,173.78,173.36,173.59,40806.0,133.4224,133.6762,133.3532,133.5301,40806.0
2016-09-26 13:00:00,173.59,173.6,173.19,173.21,50116.0,133.5301,133.5378,133.2224,133.2378,50116.0
2016-09-26 13:30:00,173.18,173.22,172.83,173.03,61119.0,133.2147,133.2455,132.9455,133.0993,61119.0
2016-09-26 14:00:00,173.04,173.69,173.04,173.61,86424.0,133.107,133.607,133.107,133.5455,86424.0
2016-09-26 14:30:00,173.6,173.62,173.27,173.37,60436.0,133.5378,133.5532,133.2839,133.3609,60436.0
2016-09-26 15:00:00,173.35,173.83,173.35,173.74,94231.0,133.3455,133.7147,133.3455,133.6455,94231.0
2016-09-26 15:30:00,173.76,173.9,173.38,173.53,278551.0,133.6609,133.7686,133.3686,133.4839,278551.0
2016-09-27 09:30:00,170.24,171.7,169.5,171.68,795597.0,130.9532,132.0763,130.384,132.0609,795597.0
2016-09-27 10:00:00,171.68,171.98,171.27,171.77,263476.0,132.0609,132.2916,131.7455,132.1301,263476.0
2016-09-27 10:30:00,171.78,171.89,171.04,171.14,183804.0,132.1378,132.2224,131.5686,131.6455,183804.0
2016-09-27 11:00:00,171.16,171.85,170.94,171.75,181795.0,131.6609,132.1916,131.4916,132.1147,181795.0
2016-09-27 11:30:00,171.75,171.98,171.1,171.32,94527.0,132.1147,132.2916,131.6147,131.784,94527.0
2016-09-27 12:00:00,171.31,171.78,171.15,171.52,103806.0,131.7763,132.1378,131.6532,131.9378,103806.0
2016-09-27 12:30:00,171.53,171.61,171.18,171.47,212203.0,131.9455,132.007,131.6763,131.8993,212203.0
2016-09-27 13:00:00,171.47,171.53,171.0,171.16,224917.0,131.8993,131.9455,131.5378,131.6609,224917.0
2016-09-27 13:30:00,171.16,171.49,171.05,171.16,148416.0,131.6609,131.9147,131.5763,131.6609,148416.0
2016-09-27 14:00:00,171.16,171.43,171.02,171.12,331711.0,131.6609,131.8686,131.5532,131.6301,331711.0
2016-09-27 14:30:00,171.15,171.26,170.87,171.25,332427.0,131.6532,131.7378,131.4378,131.7301,332427.0
2016-09-27 15:00:00,171.26,171.5,171.15,171.25,227593.0,131.7378,131.9224,131.6532,131.7301,227593.0
2016-09-27 15:30:00,171.25,171.68,171.03,171.61,715387.0,131.7301,132.0609,131.5609,132.007,715387.0
2016-09-28 09:30:00,172.22,172.22,170.74,171.0,166914.0,132.4763,132.4763,131.3378,131.5378,166914.0
2016-09-28 10:00:00,170.98,171.09,170.53,170.55,98467.0,131.5224,131.607,131.1763,131.1916,98467.0
2016-09-28 10:30:00,170.57,170.74,170.17,170.22,102532.0,131.207,131.3378,130.8993,130.9378,102532.0
2016-09-28 11:00:00,170.21,170.25,169.53,169.9,145861.0,130.9301,130.9609,130.407,130.6916,145861.0
2016-09-28 11:30:00,169.9,169.99,169.64,169.89,107239.0,130.6916,130.7609,130.4917,130.684,107239.0
2016-09-28 12:00:00,169.9,170.24,169.61,169.61,91753.0,130.6916,130.9532,130.4686,130.4686,91753.0
2016-09-28 12:30:00,169.6,169.95,169.46,169.86,78139.0,130.4609,130.7301,130.3532,130.6609,78139.0
2016-09-28 13:00:00,169.86,170.0,169.24,169.4,184828.0,130.6609,130.7686,130.184,130.307,184828.0
2016-09-28 13:30:00,169.4,169.84,169.4,169.5,183509.0,130.307,130.6455,130.307,130.384,183509.0
2016-09-28 14:00:00,169.51,169.9,169.05,169.62,210432.0,130.3917,130.6916,130.0378,130.4763,210432.0
2016-09-28 14:30:00,169.61,169.83,169.4,169.81,347250.0,130.4686,130.6378,130.307,130.6224,347250.0
2016-09-28 15:00:00,169.81,169.96,169.37,169.46,256811.0,130.6224,130.7378,130.284,130.3532,256811.0
2016-09-28 15:30:00,169.49,170.05,169.33,169.7,488972.0,130.3763,130.807,130.2532,130.5378,488972.0
2016-09-29 09:30:00,170.39,170.39,168.24,169.15,381059.0,131.0686,131.0686,129.4147,130.1147,381059.0
2016-09-29 10:00:00,169.17,169.44,168.26,168.89,188654.0,130.1301,130.3378,129.4301,129.9147,188654.0
2016-09-29 10:30:00,168.85,168.85,167.78,167.89,179082.0,129.884,129.884,129.0609,129.1455,179082.0
2016-09-29 11:00:00,167.89,168.06,167.44,167.55,105974.0,129.1455,129.2763,128.7994,128.884,105974.0
2016-09-29 11:30:00,167.56,167.66,167.31,167.35,159043.0,128.8917,128.9686,128.6994,128.7301,159043.0
2016-09-29 12:00:00,167.37,167.83,167.21,167.6,72587.0,128.7455,129.0993,128.6224,128.9224,72587.0
2016-09-29 12:30:00,167.57,167.65,166.27,166.36,143769.0,128.8994,128.9609,127.8994,127.9686,143769.0
2016-09-29 13:00:00,166.39,166.79,166.0,166.2,138366.0,127.9917,128.2994,127.6917,127.8455,138366.0
2016-09-29 13:30:00,166.2,166.26,165.5,165.74,187492.0,127.8455,127.8917,127.3071,127.4917,187492.0
2016-09-29 14:00:00,165.74,166.25,165.67,166.13,203397.0,127.4917,127.884,127.4378,127.7917,203397.0
2016-09-29 14:30:00,166.12,166.61,165.81,165.89,181451.0,127.784,128.1609,127.5455,127.607,181451.0
2016-09-29 15:00:00,165.84,166.05,165.36,165.58,223981.0,127.5686,127.7301,127.1994,127.3686,223981.0
2016-09-29 15:30:00,165.57,165.9,165.33,165.44,700141.0,127.3609,127.6147,127.1763,127.2609,700141.0
2016-09-30 09:30:00,166.38,166.67,165.26,165.58,299328.0,127.984,128.207,127.1224,127.3686,299328.0
2016-09-30 10:00:00,165.66,166.13,165.36,165.81,196589.0,127.4301,127.7917,127.1994,127.5455,196589.0
2016-09-30 10:30:00,165.86,166.53,165.74,166.2,180891.0,127.584,128.0994,127.4917,127.8455,180891.0
2016-09-30 11:00:00,166.24,166.98,166.07,166.83,488555.0,127.8763,128.4455,127.7455,128.3301,488555.0
2016-09-30 11:30:00,166.84,167.0,166.41,166.89,156783.0,128.3378,128.4609,128.007,128.3763,156783.0
2016-09-30 12:00:00,166.89,167.01,166.79,166.95,98458.0,128.3763,128.4686,128.2994,128.4224,98458.0
2016-09-30 12:30:00,166.93,167.04,166.77,166.92,87164.0,128.407,128.4917,128.284,128.3994,87164.0
2016-09-30 13:00:00,166.94,167.21,166.87,166.87,113356.0,128.4147,128.6224,128.3609,128.3609,113356.0
2016-09-30 13:30:00,166.89,167.45,166.77,167.29,122884.0,128.3763,128.807,128.284,128.684,122884.0
2016-09-30 14:00:00,167.29,167.4,167.16,167.39,105641.0,128.684,128.7686,128.584,128.7609,105641.0
2016-09-30 14:30:00,167.39,167.57,167.28,167.56,98873.0,128.7609,128.8994,128.6763,128.8917,98873.0
2016-09-30 15:00:00,167.57,167.66,167.38,167.58,165023.0,128.8994,128.9686,128.7532,128.907,165023.0
2016-09-30 15:30:00,167.56,167.72,166.71,166.78,492046.0,128.8917,129.0147,128.2378,128.2917,492046.0
2016-10-03 09:30:00,166.05,166.46,164.44,164.7,224900.0,127.7301,128.0455,126.4917,126.6917,224900.0
2016-10-03 10:00:00,164.7,165.5,164.7,165.25,123373.0,126.6917,127.3071,126.6917,127.1147,123373.0
2016-10-03 10:30:00,165.21,166.08,165.2,165.89,133753.0,127.084,127.7532,127.0763,127.607,133753.0
2016-10-03 11:00:00,165.91,166.24,165.73,166.18,128932.0,127.6224,127.8763,127.484,127.8301,128932.0
2016-10-03 11:30:00,166.16,166.16,165.65,165.98,88139.0,127.8147,127.8147,127.4224,127.6763,88139.0
2016-10-03 12:00:00,165.94,166.1,165.36,165.52,74780.0,127.6455,127.7686,127.1994,127.3224,74780.0
2016-10-03 12:30:00,165.54,165.61,165.35,165.61,97496.0,127.3378,127.3917,127.1917,127.3917,97496.0
2016-10-03 13:00:00,165.58,165.64,165.26,165.49,85027.0,127.3686,127.4147,127.1224,127.2994,85027.0
2016-10-03 13:30:00,165.44,165.98,165.36,165.98,66994.0,127.2609,127.6763,127.1994,127.6763,66994.0
2016-10-03 14:00:00,165.96,166.41,165.91,166.41,125985.0,127.6609,128.007,127.6224,128.007,125985.0
2016-10-03 14:30:00,166.41,166.79,166.25,166.48,167295.0,128.007,128.2994,127.884,128.0609,167295.0
2016-10-03 15:00:00,166.48,166.68,166.39,166.61,96748.0,128.0609,128.2147,127.9917,128.1609,96748.0
2016-10-03 15:30:00,166.59,167.58,166.59,167.34,438891.0,128.1455,128.907,128.1455,128.7224,438891.0
2016-10-04 09:30:00,167.41,168.31,167.14,168.02,167204.0,128.7763,129.4686,128.5686,129.2455,167204.0
2016-10-04 10:00:00,167.91,168.16,167.32,168.07,139356.0,129.1609,129.3532,128.707,129.284,139356.0
2016-10-04 10:30:00,168.02,168.23,167.88,168.07,142103.0,129.2455,129.407,129.1378,129.284,142103.0
2016-10-04 11:00:00,168.08,168.38,167.74,168.26,228914.0,129.2917,129.5224,129.0301,129.4301,228914.0
2016-10-04 11:30:00,168.26,168.69,168.04,168.14,164601.0,129.4301,129.7609,129.2609,129.3378,164601.0
2016-10-04 12:00:00,168.1,168.39,168.01,168.18,99668.0,129.307,129.5301,129.2378,129.3686,99668.0
2016-10-04 12:30:00,168.18,168.28,167.83,167.98,91155.0,129.3686,129.4455,129.0993,129.2147,91155.0
2016-10-04 13:00:00,167.97,168.08,167.88,167.97,255567.0,129.207,129.2917,129.1378,129.207,255567.0
2016-10-04 13:30:00,167.98,168.15,167.93,168.02,95766.0,129.2147,129.3455,129.1763,129.2455,95766.0
2016-10-04 14:00:00,168.0,168.14,167.84,168.0,227920.0,129.2301,129.3378,129.107,129.2301,227920.0
2016-10-04 14:30:00,168.03,168.12,167.24,167.33,136400.0,129.2532,129.3224,128.6455,128.7147,136400.0
2016-10-04 15:00:00,167.32,167.6,167.17,167.6,166483.0,128.707,128.9224,128.5917,128.9224,166483.0
2016-10-04 15:30:00,167.61,167.63,167.29,167.55,237987.0,128.9301,128.9455,128.684,128.884,237987.0
2016-10-05 09:30:00,167.55,167.87,167.21,167.81,152450.0,128.884,129.1301,128.6224,129.084,152450.0
2016-10-05 10:00:00,167.83,168.34,167.53,168.23,150639.0,129.0993,129.4917,128.8686,129.407,150639.0
2016-10-05 10:30:00,168.22,168.39,167.72,167.87,70353.0,129.3993,129.5301,129.0147,129.1301,70353.0
2016-10-05 11:00:00,167.84,168.12,167.59,168.09,58347.0,129.107,129.3224,128.9147,129.2993,58347.0
2016-10-05 11:30:00,168.06,168.2,167.85,167.9,76870.0,129.2763,129.384,129.1147,129.1532,76870.0
2016-10-05 12:00:00,167.97,168.0,167.84,167.88,47965.0,129.207,129.2301,129.107,129.1378,47965.0
2016-10-05 12:30:00,167.87,168.01,167.78,167.93,54188.0,129.1301,129.2378,129.0609,129.1763,54188.0
2016-10-05 13:00:00,167.96,168.05,167.72,167.85,38963.0,129.1993,129.2686,129.0147,129.1147,38963.0
2016-10-05 13:30:00,167.85,167.97,167.71,167.75,39575.0,129.1147,129.207,129.007,129.0378,39575.0
2016-10-05 14:00:00,167.72,167.78,167.59,167.63,41582.0,129.0147,129.0609,128.9147,128.9455,41582.0
2016-10-05 14:30:00,167.65,167.78,167.51,167.69,84720.0,128.9609,129.0609,128.8532,128.9917,84720.0
2016-10-05 15:00:00,167.69,167.73,167.02,167.04,118978.0,128.9917,129.0224,128.4763,128.4917,118978.0
2016-10-05 15:30:00,167.02,167.34,166.92,167.23,329777.0,128.4763,128.7224,128.3994,128.6378,329777.0
2016-10-06 09:30:00,166.33,167.2,165.79,166.76,221041.0,127.9455,128.6147,127.5301,128.2763,221041.0
2016-10-06 10:00:00,166.75,167.14,166.38,166.87,143760.0,128.2686,128.5686,127.984,128.3609,143760.0
2016-10-06 10:30:00,166.84,167.11,166.68,166.98,153932.0,128.3378,128.5455,128.2147,128.4455,153932.0
2016-10-06 11:00:00,166.96,167.15,166.38,167.13,85265.0,128.4301,128.5763,127.984,128.5609,85265.0
2016-10-06 11:30:00,167.15,167.79,166.82,167.44,89534.0,128.5763,129.0686,128.3224,128.7994,89534.0
2016-10-06 12:00:00,167.48,167.63,167.21,167.42,57639.0,128.8301,128.9455,128.6224,128.784,57639.0
2016-10-06 12:30:00,167.44,167.47,167.08,167.11,41312.0,128.7994,128.8224,128.5224,128.5455,41312.0
2016-10-06 13:00:00,167.14,167.4,166.85,166.92,59188.0,128.5686,128.7686,128.3455,128.3994,59188.0
2016-10-06 13:30:00,166.9,167.08,166.62,166.75,67548.0,128.384,128.5224,128.1686,128.2686,67548.0
2016-10-06 14:00:00,166.79,166.91,166.63,166.73,70738.0,128.2994,128.3917,128.1763,128.2532,70738.0
2016-10-06 14:30:00,166.74,166.89,166.7,166.77,43371.0,128.2609,128.3763,128.2301,128.284,43371.0
2016-10-06 15:00:00,166.78,166.9,166.66,166.71,77388.0,128.2917,128.384,128.1994,128.2378,77388.0
2016-10-06 15:30:00,166.69,167.01,166.63,166.9,262117.0,128.2224,128.4686,128.1763,128.384,262117.0
2016-10-07 09:30:00,167.94,168.15,166.61,166.98,226746.0,129.184,129.3455,128.1609,128.4455,226746.0
2016-10-07 10:00:00,166.99,167.41,166.88,167.25,103454.0,128.4532,128.7763,128.3686,128.6532,103454.0
2016-10-07 10:30:00,167.28,167.4,167.07,167.2,42492.0,128.6763,128.7686,128.5147,128.6147,42492.0
2016-10-07 11:00:00,167.2,167.33,167.1,167.27,56289.0,128.6147,128.7147,128.5378,128.6686,56289.0
2016-10-07 11:30:00,167.29,167.36,166.41,166.62,88940.0,128.684,128.7378,128.007,128.1686,88940.0
2016-10-07 12:00:00,166.62,167.01,166.43,166.63,52761.0,128.1686,128.4686,128.0224,128.1763,52761.0
2016-10-07 12:30:00,166.62,166.97,166.3,166.48,109303.0,128.1686,128.4378,127.9224,128.0609,109303.0
2016-10-07 13:00:00,166.48,166.81,166.3,166.81,53808.0,128.0609,128.3147,127.9224,128.3147,53808.0
2016-10-07 13:30:00,166.79,167.35,166.77,167.12,60203.0,128.2994,128.7301,128.284,128.5532,60203.0
2016-10-07 14:00:00,167.15,167.28,166.76,167.15,62911.0,128.5763,128.6763,128.2763,128.5763,62911.0
2016-10-07 14:30:00,167.18,167.4,167.17,167.31,53073.0,128.5994,128.7686,128.5917,128.6994,53073.0
2016-10-07 15:00:00,167.29,167.46,167.16,167.4,73909.0,128.684,128.8147,128.584,128.7686,73909.0
2016-10-07 15:30:00,167.43,167.88,167.29,167.43,201115.0,128.7917,129.1378,128.684,128.7917,201115.0
2016-10-10 09:30:00,168.2,168.56,167.67,167.97,156266.0,129.384,129.6609,128.9763,129.207,156266.0
2016-10-10 10:00:00,168.06,168.31,167.88,168.18,102778.0,129.2763,129.4686,129.1378,129.3686,102778.0
2016-10-10 10:30:00,168.18,168.37,168.1,168.23,108652.0,129.3686,129.5147,129.307,129.407,108652.0
2016-10-10 11:00:00,168.24,168.34,168.13,168.29,73130.0,129.4147,129.4917,129.3301,129.4532,73130.0
2016-10-10 11:30:00,168.3,168.37,168.24,168.28,36136.0,129.4609,129.5147,129.4147,129.4455,36136.0
2016-10-10 12:00:00,168.26,168.36,168.13,168.23,33608.0,129.4301,129.507,129.3301,129.407,33608.0
2016-10-10 12:30:00,168.25,168.49,168.23,168.42,32796.0,129.4224,129.607,129.407,129.5532,32796.0
2016-10-10 13:00:00,168.44,168.52,168.28,168.37,38849.0,129.5686,129.6301,129.4455,129.5147,38849.0
2016-10-10 13:30:00,168.36,168.59,168.32,168.5,82153.0,129.507,129.684,129.4763,129.6147,82153.0
2016-10-10 14:00:00,168.48,168.55,168.37,168.42,57980.0,129.5993,129.6532,129.5147,129.5532,57980.0
2016-10-10 14:30:00,168.42,168.52,168.38,168.45,75533.0,129.5532,129.6301,129.5224,129.5763,75533.0
2016-10-10 15:00:00,168.48,168.5,168.23,168.25,67838.0,129.5993,129.6147,129.407,129.4224,67838.0
2016-10-10 15:30:00,168.27,168.38,168.07,168.32,160383.0,129.4378,129.5224,129.284,129.4763,160383.0
2016-10-11 09:30:00,167.82,167.82,166.37,166.47,157843.0,129.0917,129.0917,127.9763,128.0532,157843.0
2016-10-11 10:00:00,166.47,166.83,166.21,166.45,112687.0,128.0532,128.3301,127.8532,128.0378,112687.0
2016-10-11 10:30:00,166.51,166.62,165.77,165.77,101066.0,128.084,128.1686,127.5147,127.5147,101066.0
2016-10-11 11:00:00,165.73,166.0,165.56,165.75,69395.0,127.484,127.6917,127.3532,127.4994,69395.0
2016-10-11 11:30:00,165.86,166.12,165.74,166.03,60374.0,127.584,127.784,127.4917,127.7147,60374.0
2016-10-11 12:00:00,166.01,166.09,165.4,165.53,102270.0,127.6994,127.7609,127.2301,127.3301,102270.0
2016-10-11 12:30:00,165.6,166.0,165.42,165.49,73596.0,127.384,127.6917,127.2455,127.2994,73596.0
2016-10-11 13:00:00,165.45,165.57,164.92,164.96,118094.0,127.2686,127.3609,126.8609,126.8917,118094.0
2016-10-11 13:30:00,164.98,165.0,164.08,164.16,121625.0,126.9071,126.9224,126.2147,126.2763,121625.0
2016-10-11 14:00:00,164.13,164.48,163.7,163.81,151502.0,126.2532,126.5224,125.9224,126.0071,151502.0
2016-10-11 14:30:00,163.79,164.29,163.51,164.03,151434.0,125.9917,126.3763,125.7763,126.1763,151434.0
2016-10-11 15:00:00,164.01,164.89,163.95,164.74,202590.0,126.1609,126.8378,126.1147,126.7224,202590.0
2016-10-11 15:30:00,164.76,164.78,164.21,164.44,415502.0,126.7378,126.7532,126.3147,126.4917,415502.0
2016-10-12 09:30:00,164.32,165.15,164.1,164.99,198183.0,126.3994,127.0378,126.2301,126.9147,198183.0
2016-10-12 10:00:00,165.09,165.44,164.66,165.36,93838.0,126.9917,127.2609,126.6609,127.1994,93838.0
2016-10-12 10:30:00,165.3,165.59,164.24,164.64,178095.0,127.1532,127.3763,126.3378,126.6455,178095.0
2016-10-12 11:00:00,164.56,164.75,163.97,164.06,134888.0,126.584,126.7301,126.1301,126.1994,134888.0
2016-10-12 11:30:00,164.06,164.54,164.04,164.31,93879.0,126.1994,126.5686,126.184,126.3917,93879.0
2016-10-12 12:00:00,164.34,164.49,164.06,164.37,114435.0,126.4147,126.5301,126.1994,126.4378,114435.0
2016-10-12 12:30:00,164.38,164.6,164.09,164.3,62142.0,126.4455,126.6147,126.2224,126.384,62142.0
2016-10-12 13:00:00,164.29,164.39,163.99,164.11,57975.0,126.3763,126.4532,126.1455,126.2378,57975.0
2016-10-12 13:30:00,164.16,164.34,163.88,164.34,111293.0,126.2763,126.4147,126.0609,126.4147,111293.0
2016-10-12 14:00:00,164.36,164.89,164.1,164.45,112966.0,126.4301,126.8378,126.2301,126.4994,112966.0
2016-10-12 14:30:00,164.44,164.71,164.07,164.16,102695.0,126.4917,126.6994,126.2071,126.2763,102695.0
2016-10-12 15:00:00,164.1,164.39,163.97,164.04,84899.0,126.2301,126.4532,126.1301,126.184,84899.0
2016-10-12 15:30:00,163.97,164.12,163.61,163.91,225715.0,126.1301,126.2455,125.8532,126.084,225715.0
2016-10-13 09:30:00,162.85,164.23,162.51,163.56,205144.0,125.2686,126.3301,125.0071,125.8148,205144.0
2016-10-13 10:00:00,163.55,164.11,163.31,163.88,187974.0,125.8071,126.2378,125.6224,126.0609,187974.0
2016-10-13 10:30:00,163.81,164.46,163.48,163.98,86397.0,126.0071,126.5071,125.7532,126.1378,86397.0
2016-10-13 11:00:00,163.87,164.36,163.29,164.03,60501.0,126.0532,126.4301,125.6071,126.1763,60501.0
2016-10-13 11:30:00,164.07,164.5,163.98,164.5,62802.0,126.2071,126.5378,126.1378,126.5378,62802.0
2016-10-13 12:00:00,164.52,164.53,164.11,164.3,68714.0,126.5532,126.5609,126.2378,126.384,68714.0
2016-10-13 12:30:00,164.27,165.02,164.27,164.75,103364.0,126.3609,126.9378,126.3609,126.7301,103364.0
2016-10-13 13:00:00,164.71,164.71,164.21,164.62,47005.0,126.6994,126.6994,126.3147,126.6301,47005.0
2016-10-13 13:30:00,164.63,165.01,164.45,165.0,50783.0,126.6378,126.9301,126.4994,126.9224,50783.0
2016-10-13 14:00:00,165.0,165.09,164.81,165.01,83536.0,126.9224,126.9917,126.7763,126.9301,83536.0
2016-10-13 14:30:00,164.98,165.06,164.6,164.89,177975.0,126.9071,126.9686,126.6147,126.8378,177975.0
2016-10-13 15:00:00,164.92,165.01,164.53,164.56,135393.0,126.8609,126.9301,126.5609,126.584,135393.0
2016-10-13 15:30:00,164.59,164.69,164.0,164.28,381196.0,126.6071,126.684,126.1532,126.3686,381196.0
2016-10-14 09:30:00,165.05,165.25,164.16,164.94,264460.0,126.9609,127.1147,126.2763,126.8763,264460.0
2016-10-14 10:00:00,164.91,165.18,164.62,165.0,98317.0,126.8532,127.0609,126.6301,126.9224,98317.0
2016-10-14 10:30:00,165.02,165.09,164.33,164.38,106346.0,126.9378,126.9917,126.4071,126.4455,106346.0
2016-10-14 11:00:00,164.35,164.45,163.52,163.58,142136.0,126.4224,126.4994,125.784,125.8301,142136.0
2016-10-14 11:30:00,163.51,163.83,163.17,163.28,76433.0,125.7763,126.0224,125.5148,125.5994,76433.0
2016-10-14 12:00:00,163.24,163.39,163.0,163.31,75456.0,125.5686,125.684,125.384,125.6224,75456.0
2016-10-14 12:30:00,163.31,163.4,163.03,163.3,70250.0,125.6224,125.6917,125.4071,125.6148,70250.0
2016-10-14 13:00:00,163.31,163.36,163.14,163.27,76988.0,125.6224,125.6609,125.4917,125.5917,76988.0
2016-10-14 13:30:00,163.28,163.38,163.02,163.08,139073.0,125.5994,125.6763,125.3994,125.4455,139073.0
2016-10-14 14:00:00,163.06,163.09,162.53,162.56,210614.0,125.4301,125.4532,125.0224,125.0455,210614.0
2016-10-14 14:30:00,162.56,162.59,161.95,162.02,250680.0,125.0455,125.0686,124.5763,124.6301,250680.0
2016-10-14 15:00:00,162.03,162.48,162.01,162.4,147299.0,124.6378,124.984,124.6224,124.9224,147299.0
2016-10-14 15:30:00,162.39,162.56,161.84,161.89,420756.0,124.9148,125.0455,124.4917,124.5301,420756.0
2016-10-17 09:30:00,162.2,162.81,161.14,161.56,280089.0,124.7686,125.2378,123.9532,124.2763,280089.0
2016-10-17 10:00:00,161.6,162.64,161.33,162.56,175925.0,124.3071,125.1071,124.0994,125.0455,175925.0
2016-10-17 10:30:00,162.56,163.05,162.56,163.04,152224.0,125.0455,125.4224,125.0455,125.4148,152224.0
2016-10-17 11:00:00,163.03,163.06,162.6,162.96,172645.0,125.4071,125.4301,125.0763,125.3532,172645.0
2016-10-17 11:30:00,163.0,163.45,162.94,163.26,116209.0,125.384,125.7301,125.3378,125.584,116209.0
2016-10-17 12:00:00,163.26,163.31,162.91,162.99,70857.0,125.584,125.6224,125.3148,125.3763,70857.0
2016-10-17 12:30:00,163.0,163.08,162.7,162.92,74053.0,125.384,125.4455,125.1532,125.3224,74053.0
2016-10-17 13:00:00,162.94,163.0,162.47,162.54,71144.0,125.3378,125.384,124.9763,125.0301,71144.0
2016-10-17 13:30:00,162.52,162.64,162.13,162.16,79451.0,125.0148,125.1071,124.7148,124.7378,79451.0
2016-10-17 14:00:00,162.16,162.89,162.11,162.89,98666.0,124.7378,125.2994,124.6994,125.2994,98666.0
2016-10-17 14:30:00,162.85,162.87,162.51,162.72,85225.0,125.2686,125.284,125.0071,125.1686,85225.0
2016-10-17 15:00:00,162.66,162.8,162.63,162.69,110324.0,125.1224,125.2301,125.0994,125.1455,110324.0
2016-10-17 15:30:00,162.66,162.83,162.44,162.61,182796.0,125.1224,125.2532,124.9532,125.084,182796.0
2016-10-18 09:30:00,163.74,163.86,162.88,163.25,260104.0,125.9532,126.0455,125.2917,125.5763,260104.0
2016-10-18 10:00:00,163.28,163.49,162.8,163.25,117558.0,125.5994,125.7609,125.2301,125.5763,117558.0
2016-10-18 10:30:00,163.29,163.66,163.24,163.37,139257.0,125.6071,125.8917,125.5686,125.6686,139257.0
2016-10-18 11:00:00,163.43,163.55,162.91,163.14,141050.0,125.7148,125.8071,125.3148,125.4917,141050.0
2016-10-18 11:30:00,163.19,163.37,163.05,163.19,136699.0,125.5301,125.6686,125.4224,125.5301,136699.0
2016-10-18 12:00:00,163.22,163.24,163.1,163.21,64571.0,125.5532,125.5686,125.4609,125.5455,64571.0
2016-10-18 12:30:00,163.22,163.23,162.75,163.01,73243.0,125.5532,125.5609,125.1917,125.3917,73243.0
2016-10-18 13:00:00,163.0,163.25,163.0,163.18,56147.0,125.384,125.5763,125.384,125.5224,56147.0
2016-10-18 13:30:00,163.18,163.23,163.03,163.06,50413.0,125.5224,125.5609,125.4071,125.4301,50413.0
2016-10-18 14:00:00,163.04,163.19,163.0,163.12,87479.0,125.4148,125.5301,125.384,125.4763,87479.0
2016-10-18 14:30:00,163.13,163.23,163.04,163.15,55463.0,125.484,125.5609,125.4148,125.4994,55463.0
2016-10-18 15:00:00,163.15,163.19,162.77,162.84,123192.0,125.4994,125.5301,125.2071,125.2609,123192.0
2016-10-18 15:30:00,162.83,163.07,162.78,162.79,190948.0,125.2532,125.4378,125.2148,125.2224,190948.0
2016-10-19 09:30:00,163.42,163.61,162.67,162.83,139136.0,125.7071,125.8532,125.1301,125.2532,139136.0
2016-10-19 10:00:00,162.83,163.22,162.61,163.06,74566.0,125.2532,125.5532,125.084,125.4301,74566.0
2016-10-19 10:30:00,163.12,163.3,162.56,162.97,100025.0,125.4763,125.6148,125.0455,125.3609,100025.0
2016-10-19 11:00:00,162.97,163.02,161.97,162.0,93792.0,125.3609,125.3994,124.5917,124.6148,93792.0
2016-10-19 11:30:00,162.01,162.23,161.78,161.78,135762.0,124.6224,124.7917,124.4455,124.4455,135762.0
2016-10-19 12:00:00,161.77,161.89,161.61,161.76,89795.0,124.4378,124.5301,124.3148,124.4301,89795.0
2016-10-19 12:30:00,161.74,161.9,161.55,161.87,70551.0,124.4148,124.5378,124.2686,124.5148,70551.0
2016-10-19 13:00:00,161.9,162.11,161.87,162.08,117370.0,124.5378,124.6994,124.5148,124.6763,117370.0
2016-10-19 13:30:00,162.07,162.07,161.65,161.68,99526.0,124.6686,124.6686,124.3455,124.3686,99526.0
2016-10-19 14:00:00,161.72,161.81,161.47,161.47,93669.0,124.3994,124.4686,124.2071,124.2071,93669.0
2016-10-19 14:30:00,161.47,161.67,161.38,161.62,121019.0,124.2071,124.3609,124.1378,124.3225,121019.0
2016-10-19 15:00:00,161.56,161.66,161.29,161.29,158547.0,124.2763,124.3532,124.0686,124.0686,158547.0
2016-10-19 15:30:00,161.28,161.35,161.02,161.1,571608.0,124.0609,124.1148,123.8609,123.9225,571608.0
2016-10-20 09:30:00,161.0,163.0,161.0,162.55,196238.0,123.8455,125.384,123.8455,125.0378,196238.0
2016-10-20 10:00:00,162.68,163.35,162.67,162.82,187994.0,125.1378,125.6532,125.1301,125.2455,187994.0
2016-10-20 10:30:00,162.78,162.82,161.47,161.67,174004.0,125.2148,125.2455,124.2071,124.3609,174004.0
2016-10-20 11:00:00,161.66,161.87,161.27,161.67,147988.0,124.3532,124.5148,124.0532,124.3609,147988.0
2016-10-20 11:30:00,161.63,161.89,161.44,161.89,108163.0,124.3301,124.5301,124.184,124.5301,108163.0
2016-10-20 12:00:00,161.94,162.34,161.88,162.08,181681.0,124.5686,124.8763,124.5224,124.6763,181681.0
2016-10-20 12:30:00,162.09,162.54,161.91,162.06,252837.0,124.684,125.0301,124.5455,124.6609,252837.0
2016-10-20 13:00:00,162.08,162.1,161.57,161.65,140851.0,124.6763,124.6917,124.284,124.3455,140851.0
2016-10-20 13:30:00,161.63,162.16,161.41,161.57,115417.0,124.3301,124.7378,124.1609,124.284,115417.0
2016-10-20 14:00:00,161.59,161.99,161.56,161.92,67318.0,124.2994,124.6071,124.2763,124.5532,67318.0
2016-10-20 14:30:00,161.92,162.0,161.62,161.81,101555.0,124.5532,124.6148,124.3225,124.4686,101555.0
2016-10-20 15:00:00,161.82,161.88,161.48,161.53,143874.0,124.4763,124.5224,124.2148,124.2532,143874.0
2016-10-20 15:30:00,161.56,161.95,161.43,161.49,460028.0,124.2763,124.5763,124.1763,124.2225,460028.0
2016-10-21 09:30:00,160.69,161.22,159.3,159.37,495854.0,123.6071,124.0148,122.5378,122.5917,495854.0
2016-10-21 10:00:00,159.39,159.57,158.71,159.31,246834.0,122.6071,122.7455,122.084,122.5455,246834.0
2016-10-21 10:30:00,159.35,159.68,159.27,159.41,179584.0,122.5763,122.8302,122.5148,122.6225,179584.0
2016-10-21 11:00:00,159.41,159.44,159.17,159.35,162702.0,122.6225,122.6455,122.4378,122.5763,162702.0
2016-10-21 11:30:00,159.35,159.94,159.26,159.75,162771.0,122.5763,123.0301,122.5071,122.884,162771.0
2016-10-21 12:00:00,159.77,159.8,159.18,159.22,104754.0,122.8994,122.9225,122.4455,122.4763,104754.0
2016-10-21 12:30:00,159.22,159.27,158.71,158.99,136004.0,122.4763,122.5148,122.084,122.2994,136004.0
2016-10-21 13:00:00,158.98,159.06,158.64,158.64,82258.0,122.2917,122.3532,122.0302,122.0302,82258.0
2016-10-21 13:30:00,158.69,159.02,158.44,158.92,139864.0,122.0686,122.3225,121.8763,122.2455,139864.0
2016-10-21 14:00:00,158.94,159.13,158.88,159.08,86810.0,122.2609,122.4071,122.2148,122.3686,86810.0
2016-10-21 14:30:00,159.08,159.08,158.64,158.94,105961.0,122.3686,122.3686,122.0302,122.2609,105961.0
2016-10-21 15:00:00,158.95,158.99,158.53,158.54,170461.0,122.2686,122.2994,121.9455,121.9532,170461.0
2016-10-21 15:30:00,158.54,158.62,158.35,158.49,535381.0,121.9532,122.0148,121.8071,121.9148,535381.0
2016-10-24 09:30:00,159.36,159.55,158.35,158.74,254400.0,122.584,122.7302,121.8071,122.1071,254400.0
2016-10-24 10:00:00,158.76,159.32,158.56,159.25,202300.0,122.1225,122.5532,121.9686,122.4994,202300.0
2016-10-24 10:30:00,159.24,159.7,159.22,159.22,159200.0,122.4917,122.8455,122.4763,122.4763,159200.0
2016-10-24 11:00:00,159.26,159.31,158.89,158.9,118600.0,122.5071,122.5455,122.2225,122.2302,118600.0
2016-10-24 11:30:00,158.9,158.96,158.61,158.84,112100.0,122.2302,122.2763,122.0071,122.184,112100.0
2016-10-24 12:00:00,158.86,159.03,158.81,158.81,109000.0,122.1994,122.3302,122.1609,122.1609,109000.0
2016-10-24 12:30:00,158.81,158.9,158.64,158.8,95166.0,122.1609,122.2302,122.0302,122.1532,95166.0
2016-10-24 13:00:00,158.79,158.84,158.59,158.63,73700.0,122.1455,122.184,121.9917,122.0225,73700.0
2016-10-24 13:30:00,158.64,158.67,158.36,158.37,67799.0,122.0302,122.0532,121.8148,121.8225,67799.0
2016-10-24 14:00:00,158.37,158.48,158.24,158.37,126725.0,121.8225,121.9071,121.7225,121.8225,126725.0
2016-10-24 14:30:00,158.36,158.55,158.34,158.51,71600.0,121.8148,121.9609,121.7994,121.9302,71600.0
2016-10-24 15:00:00,158.53,158.63,158.42,158.6,94900.0,121.9455,122.0225,121.8609,121.9994,94900.0
2016-10-24 15:30:00,158.6,158.76,158.51,158.74,436694.0,121.9994,122.1225,121.9302,122.1071,436694.0
2016-10-25 09:30:00,158.84,159.27,158.1,159.04,178299.0,122.184,122.5148,121.6148,122.3378,178299.0
2016-10-25 10:00:00,159.04,159.05,158.64,158.76,169627.0,122.3378,122.3455,122.0302,122.1225,169627.0
2016-10-25 10:30:00,158.75,158.89,158.37,158.67,92700.0,122.1148,122.2225,121.8225,122.0532,92700.0
2016-10-25 11:00:00,158.64,158.69,158.37,158.58,86344.0,122.0302,122.0686,121.8225,121.984,86344.0
2016-10-25 11:30:00,158.54,158.56,157.93,157.98,141500.0,121.9532,121.9686,121.484,121.5225,141500.0
2016-10-25 12:00:00,157.99,158.06,157.79,157.92,121191.0,121.5302,121.584,121.3763,121.4763,121191.0
2016-10-25 12:30:00,157.91,158.04,157.83,157.96,96300.0,121.4686,121.5686,121.4071,121.5071,96300.0
2016-10-25 13:00:00,157.95,158.01,157.81,157.95,153300.0,121.4994,121.5455,121.3917,121.4994,153300.0
2016-10-25 13:30:00,157.93,158.31,157.87,158.16,170700.0,121.484,121.7763,121.4378,121.6609,170700.0
2016-10-25 14:00:00,158.16,158.21,157.94,158.01,140900.0,121.6609,121.6994,121.4917,121.5455,140900.0
2016-10-25 14:30:00,157.99,158.05,157.85,157.88,102000.0,121.5302,121.5763,121.4225,121.4455,102000.0
2016-10-25 15:00:00,157.91,158.0,157.82,157.93,70900.0,121.4686,121.5378,121.3994,121.484,70900.0
2016-10-25 15:30:00,157.93,158.08,157.8,157.9,294900.0,121.484,121.5994,121.384,121.4609,294900.0
2016-10-26 09:30:00,158.27,159.22,158.03,158.74,188369.0,121.7455,122.4763,121.5609,122.1071,188369.0
2016-10-26 10:00:00,158.71,159.89,158.62,159.25,261041.0,122.084,122.9917,122.0148,122.4994,261041.0
2016-10-26 10:30:00,159.28,159.72,159.02,159.66,273895.0,122.5225,122.8609,122.3225,122.8148,273895.0
2016-10-26 11:00:00,159.72,160.05,159.61,159.62,140230.0,122.8609,123.1148,122.7763,122.784,140230.0
2016-10-26 11:30:00,159.62,159.74,159.37,159.55,83150.0,122.784,122.8763,122.5917,122.7302,83150.0
2016-10-26 12:00:00,159.55,159.67,159.32,159.36,76601.0,122.7302,122.8225,122.5532,122.584,76601.0
2016-10-26 12:30:00,159.38,159.41,159.09,159.2,131323.0,122.5994,122.6225,122.3763,122.4609,131323.0
2016-10-26 13:00:00,159.2,159.29,158.72,158.81,105387.0,122.4609,122.5302,122.0917,122.1609,105387.0
2016-10-26 13:30:00,158.8,158.83,158.35,158.5,189714.0,122.1532,122.1763,121.8071,121.9225,189714.0
2016-10-26 14:00:00,158.49,158.84,158.24,158.8,135604.0,121.9148,122.184,121.7225,122.1532,135604.0
2016-10-26 14:30:00,158.79,159.2,158.74,159.15,91050.0,122.1455,122.4609,122.1071,122.4225,91050.0
2016-10-26 15:00:00,159.13,159.14,158.76,158.93,110728.0,122.4071,122.4148,122.1225,122.2532,110728.0
2016-10-26 15:30:00,158.93,159.32,158.93,158.99,258375.0,122.2532,122.5532,122.2532,122.2994,258375.0
2016-10-27 09:30:00,159.71,160.95,159.64,160.95,233572.0,122.8532,123.8071,122.7994,123.8071,233572.0
2016-10-27 10:00:00,160.95,160.95,160.05,160.13,166423.0,123.8071,123.8071,123.1148,123.1763,166423.0
2016-10-27 10:30:00,160.19,160.47,159.73,159.82,133176.0,123.2225,123.4378,122.8686,122.9378,133176.0
2016-10-27 11:00:00,159.84,160.68,159.66,160.52,98454.0,122.9532,123.5994,122.8148,123.4763,98454.0
2016-10-27 11:30:00,160.59,160.88,160.04,160.88,86565.0,123.5301,123.7532,123.1071,123.7532,86565.0
2016-10-27 12:00:00,160.88,161.22,160.66,161.17,180693.0,123.7532,124.0148,123.584,123.9763,180693.0
2016-10-27 12:30:00,161.19,161.27,160.9,161.24,169429.0,123.9917,124.0532,123.7686,124.0301,169429.0
2016-10-27 13:00:00,161.22,161.26,160.72,160.85,106670.0,124.0148,124.0455,123.6301,123.7301,106670.0
2016-10-27 13:30:00,160.85,161.36,160.66,161.28,135712.0,123.7301,124.1225,123.584,124.0609,135712.0
2016-10-27 14:00:00,161.3,161.6,161.16,161.37,209301.0,124.0763,124.3071,123.9686,124.1301,209301.0
2016-10-27 14:30:00,161.37,161.44,160.91,161.12,162168.0,124.1301,124.184,123.7763,123.9378,162168.0
2016-10-27 15:00:00,161.14,161.2,160.61,160.72,248104.0,123.9532,123.9994,123.5455,123.6301,248104.0
2016-10-27 15:30:00,160.74,160.98,160.29,160.82,611227.0,123.6455,123.8301,123.2994,123.7071,611227.0
2016-10-28 09:30:00,151.69,151.76,144.5,146.22,3305762.0,116.684,116.7379,111.1533,112.4764,3305762.0
2016-10-28 10:00:00,146.24,146.37,145.05,145.58,1051092.0,112.4917,112.5917,111.5764,111.9841,1051092.0
2016-10-28 10:30:00,145.57,146.24,145.11,145.42,912779.0,111.9764,112.4917,111.6225,111.861,912779.0
2016-10-28 11:00:00,145.4,145.52,143.07,143.19,1267353.0,111.8456,111.9379,110.0533,110.1456,1267353.0
2016-10-28 11:30:00,143.16,143.96,143.0,143.27,857204.0,110.1225,110.7379,109.9994,110.2071,857204.0
2016-10-28 12:00:00,143.29,144.69,142.8,143.96,988220.0,110.2225,111.2994,109.8456,110.7379,988220.0
2016-10-28 12:30:00,143.96,143.96,143.12,143.53,649752.0,110.7379,110.7379,110.0918,110.4071,649752.0
2016-10-28 13:00:00,143.53,143.71,143.0,143.0,752422.0,110.4071,110.5456,109.9994,109.9994,752422.0
2016-10-28 13:30:00,143.0,145.87,142.64,144.11,1150136.0,109.9994,112.2071,109.7225,110.8533,1150136.0
2016-10-28 14:00:00,144.07,145.13,143.76,144.85,744182.0,110.8225,111.6379,110.5841,111.4225,744182.0
2016-10-28 14:30:00,144.85,145.97,143.3,144.35,1227432.0,111.4225,112.284,110.2302,111.0379,1227432.0
2016-10-28 15:00:00,144.35,145.13,143.57,144.86,673569.0,111.0379,111.6379,110.4379,111.4302,673569.0
2016-10-28 15:30:00,144.83,145.48,144.4,145.25,1929604.0,111.4071,111.9071,111.0764,111.7302,1929604.0
2016-10-31 09:30:00,146.55,146.68,144.61,144.81,770358.0,112.7302,112.8302,111.2379,111.3917,770358.0
2016-10-31 10:00:00,144.8,144.97,142.91,143.21,924218.0,111.3841,111.5148,109.9302,110.161,924218.0
2016-10-31 10:30:00,143.21,143.52,142.7,143.33,486263.0,110.161,110.3994,109.7687,110.2533,486263.0
2016-10-31 11:00:00,143.33,143.49,142.9,143.13,462804.0,110.2533,110.3764,109.9225,110.0994,462804.0
2016-10-31 11:30:00,143.11,143.36,142.99,143.08,265734.0,110.0841,110.2764,109.9918,110.061,265734.0
2016-10-31 12:00:00,143.07,143.19,142.55,142.75,353502.0,110.0533,110.1456,109.6533,109.8071,353502.0
2016-10-31 12:30:00,142.75,143.21,142.73,142.81,294666.0,109.8071,110.161,109.7918,109.8533,294666.0
2016-10-31 13:00:00,142.82,142.98,142.38,142.85,275518.0,109.861,109.9841,109.5225,109.8841,275518.0
2016-10-31 13:30:00,142.83,142.86,142.41,142.42,233900.0,109.8687,109.8918,109.5456,109.5533,233900.0
2016-10-31 14:00:00,142.42,142.43,141.92,141.99,333027.0,109.5533,109.561,109.1687,109.2225,333027.0
2016-10-31 14:30:00,142.0,142.1,141.74,141.99,412946.0,109.2302,109.3071,109.0302,109.2225,412946.0
2016-10-31 15:00:00,142.0,142.08,141.42,141.66,620476.0,109.2302,109.2918,108.7841,108.9687,620476.0
2016-10-31 15:30:00,141.67,141.84,140.94,141.16,1536973.0,108.9764,109.1071,108.4148,108.5841,1536973.0
2016-11-01 09:30:00,141.17,141.98,140.32,141.91,682874.0,108.5918,109.2148,107.9379,109.161,682874.0
2016-11-01 10:00:00,141.96,142.41,141.02,141.06,432474.0,109.1994,109.5456,108.4764,108.5071,432474.0
2016-11-01 10:30:00,141.04,141.55,140.97,141.37,346983.0,108.4918,108.8841,108.4379,108.7456,346983.0
2016-11-01 11:00:00,141.39,141.57,140.64,141.2,226168.0,108.761,108.8995,108.1841,108.6148,226168.0
2016-11-01 11:30:00,141.19,141.66,141.03,141.52,212191.0,108.6071,108.9687,108.4841,108.861,212191.0
2016-11-01 12:00:00,141.49,141.56,141.09,141.32,303350.0,108.8379,108.8918,108.5302,108.7071,303350.0
2016-11-01 12:30:00,141.31,141.75,140.86,140.89,185698.0,108.6995,109.0379,108.3533,108.3764,185698.0
2016-11-01 13:00:00,140.9,140.98,140.13,140.19,194980.0,108.3841,108.4456,107.7918,107.8379,194980.0
2016-11-01 13:30:00,140.22,140.3,139.77,139.83,288256.0,107.861,107.9225,107.5148,107.561,288256.0
2016-11-01 14:00:00,139.82,140.23,139.31,140.15,291517.0,107.5533,107.8687,107.161,107.8071,291517.0
2016-11-01 14:30:00,140.15,140.52,139.72,139.92,350103.0,107.8071,108.0918,107.4764,107.6302,350103.0
2016-11-01 15:00:00,139.89,140.28,139.74,140.12,321930.0,107.6072,107.9071,107.4918,107.7841,321930.0
2016-11-01 15:30:00,140.1,140.88,140.01,140.75,621779.0,107.7687,108.3687,107.6995,108.2687,621779.0
2016-11-02 09:30:00,140.31,140.61,139.1,140.0,571183.0,107.9302,108.161,106.9995,107.6918,571183.0
2016-11-02 10:00:00,140.0,140.34,139.32,139.88,346941.0,107.6918,107.9533,107.1687,107.5995,346941.0
2016-11-02 10:30:00,139.87,140.11,139.55,139.55,298292.0,107.5918,107.7764,107.3456,107.3456,298292.0
2016-11-02 11:00:00,139.55,140.01,139.53,140.01,225757.0,107.3456,107.6995,107.3302,107.6995,225757.0
2016-11-02 11:30:00,140.02,140.03,139.55,139.61,224926.0,107.7071,107.7148,107.3456,107.3918,224926.0
2016-11-02 12:00:00,139.6,139.8,139.54,139.67,126604.0,107.3841,107.5379,107.3379,107.4379,126604.0
2016-11-02 12:30:00,139.67,139.87,139.54,139.81,164615.0,107.4379,107.5918,107.3379,107.5456,164615.0
2016-11-02 13:00:00,139.81,139.93,139.22,139.41,160554.0,107.5456,107.6379,107.0918,107.2379,160554.0
2016-11-02 13:30:00,139.42,139.99,139.37,139.9,217954.0,107.2456,107.6841,107.2072,107.6148,217954.0
2016-11-02 14:00:00,139.92,140.09,139.15,139.82,263666.0,107.6302,107.761,107.0379,107.5533,263666.0
2016-11-02 14:30:00,139.82,140.0,139.45,139.61,274059.0,107.5533,107.6918,107.2687,107.3918,274059.0
2016-11-02 15:00:00,139.58,139.59,139.1,139.38,223033.0,107.3687,107.3764,106.9995,107.2148,223033.0
2016-11-02 15:30:00,139.36,139.54,138.64,138.7,510794.0,107.1995,107.3379,106.6456,106.6918,510794.0
2016-11-03 09:30:00,139.7,139.77,139.3,139.49,365990.0,107.461,107.5148,107.1533,107.2995,365990.0
2016-11-03 10:00:00,139.52,139.69,139.09,139.43,302157.0,107.3225,107.4533,106.9918,107.2533,302157.0
2016-11-03 10:30:00,139.43,139.51,137.51,137.8,410370.0,107.2533,107.3148,105.7764,105.9995,410370.0
2016-11-03 11:00:00,137.81,137.85,137.31,137.7,270689.0,106.0072,106.0379,105.6225,105.9225,270689.0
2016-11-03 11:30:00,137.72,137.93,137.52,137.57,242705.0,105.9379,106.0995,105.7841,105.8225,242705.0
2016-11-03 12:00:00,137.57,137.61,136.51,136.57,283518.0,105.8225,105.8533,105.0072,105.0533,283518.0
2016-11-03 12:30:00,136.55,136.98,135.7,136.77,472988.0,105.0379,105.3687,104.3841,105.2072,472988.0
2016-11-03 13:00:00,136.75,137.03,136.44,136.96,225524.0,105.1918,105.4072,104.9533,105.3533,225524.0
2016-11-03 13:30:00,137.0,137.23,136.79,136.89,329663.0,105.3841,105.561,105.2225,105.2995,329663.0
2016-11-03 14:00:00,136.92,137.03,136.04,136.08,232194.0,105.3225,105.4072,104.6456,104.6764,232194.0
2016-11-03 14:30:00,136.07,136.23,135.75,135.89,257326.0,104.6687,104.7918,104.4226,104.5302,257326.0
2016-11-03 15:00:00,135.91,135.91,135.26,135.69,336662.0,104.5456,104.5456,104.0456,104.3764,336662.0
2016-11-03 15:30:00,135.69,135.75,135.0,135.22,823939.0,104.3764,104.4226,103.8456,104.0149,823939.0
2016-11-04 09:30:00,133.71,137.1,133.64,136.17,688984.0,102.8533,105.461,102.7995,104.7456,688984.0
2016-11-04 10:00:00,136.18,137.62,136.17,137.12,462701.0,104.7533,105.861,104.7456,105.4764,462701.0
2016-11-04 10:30:00,137.09,137.24,136.35,136.93,302995.0,105.4533,105.5687,104.8841,105.3302,302995.0
2016-11-04 11:00:00,137.0,137.37,136.9,137.25,274018.0,105.3841,105.6687,105.3072,105.5764,274018.0
2016-11-04 11:30:00,137.28,137.29,136.67,136.99,198547.0,105.5995,105.6072,105.1302,105.3764,198547.0
2016-11-04 12:00:00,136.96,137.15,136.66,136.69,186050.0,105.3533,105.4995,105.1225,105.1456,186050.0
2016-11-04 12:30:00,136.7,137.11,136.29,136.98,177995.0,105.1533,105.4687,104.8379,105.3687,177995.0
2016-11-04 13:00:00,137.0,137.03,136.5,136.68,123552.0,105.3841,105.4072,104.9995,105.1379,123552.0
2016-11-04 13:30:00,136.64,137.25,136.63,136.91,192009.0,105.1072,105.5764,105.0995,105.3149,192009.0
2016-11-04 14:00:00,136.95,136.95,136.59,136.64,231428.0,105.3456,105.3456,105.0687,105.1072,231428.0
2016-11-04 14:30:00,136.66,136.66,135.79,135.81,186637.0,105.1225,105.1225,104.4533,104.4687,186637.0
2016-11-04 15:00:00,135.8,135.96,135.45,135.8,260840.0,104.461,104.5841,104.1918,104.461,260840.0
2016-11-04 15:30:00,135.78,135.82,135.27,135.41,506935.0,104.4456,104.4764,104.0533,104.161,506935.0
2016-11-07 09:30:00,137.85,138.01,137.16,137.89,453729.0,106.0379,106.161,105.5072,106.0687,453729.0
2016-11-07 10:00:00,137.87,138.63,137.76,138.18,257383.0,106.0533,106.6379,105.9687,106.2918,257383.0
2016-11-07 10:30:00,138.16,139.06,138.13,139.04,260109.0,106.2764,106.9687,106.2533,106.9533,260109.0
2016-11-07 11:00:00,139.05,139.84,138.93,139.59,316985.0,106.961,107.5687,106.8687,107.3764,316985.0
2016-11-07 11:30:00,139.62,139.89,139.41,139.76,204614.0,107.3995,107.6072,107.2379,107.5072,204614.0
2016-11-07 12:00:00,139.74,140.23,139.54,139.8,228865.0,107.4918,107.8687,107.3379,107.5379,228865.0
2016-11-07 12:30:00,139.78,140.08,139.61,139.65,207222.0,107.5225,107.7533,107.3918,107.4225,207222.0
2016-11-07 13:00:00,139.67,139.88,139.32,139.55,230151.0,107.4379,107.5995,107.1687,107.3456,230151.0
2016-11-07 13:30:00,139.55,139.75,139.31,139.34,125259.0,107.3456,107.4995,107.161,107.1841,125259.0
2016-11-07 14:00:00,139.33,139.67,139.29,139.66,148225.0,107.1764,107.4379,107.1456,107.4302,148225.0
2016-11-07 14:30:00,139.68,139.84,138.81,139.08,195269.0,107.4456,107.5687,106.7764,106.9841,195269.0
2016-11-07 15:00:00,139.11,139.28,138.77,138.82,230518.0,107.0072,107.1379,106.7456,106.7841,230518.0
2016-11-07 15:30:00,138.81,139.35,138.67,139.17,575759.0,106.7764,107.1918,106.6687,107.0533,575759.0
2016-11-08 09:30:00,139.55,140.0,137.51,137.57,352114.0,107.3456,107.6918,105.7764,105.8225,352114.0
2016-11-08 10:00:00,137.52,138.14,137.35,137.97,277163.0,105.7841,106.261,105.6533,106.1302,277163.0
2016-11-08 10:30:00,137.97,138.05,137.53,138.0,135085.0,106.1302,106.1918,105.7918,106.1533,135085.0
2016-11-08 11:00:00,138.0,138.93,137.94,138.42,300361.0,106.1533,106.8687,106.1072,106.4764,300361.0
2016-11-08 11:30:00,138.47,139.21,138.44,139.19,273053.0,106.5148,107.0841,106.4918,107.0687,273053.0
2016-11-08 12:00:00,139.21,139.49,139.16,139.27,158008.0,107.0841,107.2995,107.0456,107.1302,158008.0
2016-11-08 12:30:00,139.29,139.29,138.53,138.8,306515.0,107.1456,107.1456,106.561,106.7687,306515.0
2016-11-08 13:00:00,138.76,138.97,138.52,138.8,89099.0,106.7379,106.8995,106.5533,106.7687,89099.0
2016-11-08 13:30:00,138.77,138.95,138.5,138.53,109729.0,106.7456,106.8841,106.5379,106.561,109729.0
2016-11-08 14:00:00,138.51,138.83,138.26,138.42,137346.0,106.5456,106.7918,106.3533,106.4764,137346.0
2016-11-08 14:30:00,138.41,138.68,138.17,138.63,81100.0,106.4687,106.6764,106.2841,106.6379,81100.0
2016-11-08 15:00:00,138.59,139.2,138.5,138.84,175357.0,106.6072,107.0764,106.5379,106.7995,175357.0
2016-11-08 15:30:00,138.81,139.19,138.33,138.4,449491.0,106.7764,107.0687,106.4072,106.461,449491.0
2016-11-09 09:30:00,146.69,152.85,142.75,145.0,3786127.0,112.8379,117.5763,109.8071,111.5379,3786127.0
2016-11-09 10:00:00,144.97,145.25,143.86,145.14,1234858.0,111.5148,111.7302,110.661,111.6456,1234858.0
2016-11-09 10:30:00,145.13,147.4,144.56,147.12,677645.0,111.6379,113.384,111.1994,113.1687,677645.0
2016-11-09 11:00:00,147.07,148.5,147.07,147.46,587665.0,113.1302,114.2302,113.1302,113.4302,587665.0
2016-11-09 11:30:00,147.51,148.3,147.22,147.39,371994.0,113.4687,114.0763,113.2456,113.3764,371994.0
2016-11-09 12:00:00,147.39,147.46,146.31,146.92,306718.0,113.3764,113.4302,112.5456,113.0148,306718.0
2016-11-09 12:30:00,146.89,147.41,146.65,147.03,198381.0,112.9917,113.3917,112.8071,113.0994,198381.0
2016-11-09 13:00:00,147.06,147.29,145.46,145.81,223410.0,113.1225,113.2994,111.8917,112.161,223410.0
2016-11-09 13:30:00,145.8,147.05,145.77,146.33,213016.0,112.1533,113.1148,112.1302,112.561,213016.0
2016-11-09 14:00:00,146.31,146.99,146.08,146.63,271759.0,112.5456,113.0687,112.3687,112.7917,271759.0
2016-11-09 14:30:00,146.58,147.07,146.33,146.5,366520.0,112.7533,113.1302,112.561,112.6917,366520.0
2016-11-09 15:00:00,146.53,147.22,146.49,146.98,394200.0,112.7148,113.2456,112.684,113.061,394200.0
2016-11-09 15:30:00,146.97,147.1,146.26,146.48,795459.0,113.0533,113.1533,112.5071,112.6764,795459.0
2016-11-10 09:30:00,150.59,152.0,149.01,149.61,1312480.0,115.8379,116.9225,114.6225,115.084,1312480.0
2016-11-10 10:00:00,149.65,150.44,148.76,149.63,879363.0,115.1148,115.7225,114.4302,115.0994,879363.0
2016-11-10 10:30:00,149.72,151.45,149.11,151.03,1045785.0,115.1687,116.4994,114.6994,116.1763,1045785.0
2016-11-10 11:00:00,151.0,152.0,150.73,150.94,461084.0,116.1533,116.9225,115.9456,116.1071,461084.0
2016-11-10 11:30:00,150.9,151.06,149.58,149.84,242972.0,116.0763,116.1994,115.061,115.261,242972.0
2016-11-10 12:00:00,149.82,150.41,149.4,150.29,273337.0,115.2456,115.6994,114.9225,115.6071,273337.0
2016-11-10 12:30:00,150.25,150.8,149.96,150.59,140543.0,115.5763,115.9994,115.3533,115.8379,140543.0
2016-11-10 13:00:00,150.59,150.91,150.07,150.36,185168.0,115.8379,116.084,115.4379,115.661,185168.0
2016-11-10 13:30:00,150.34,151.13,150.17,150.67,182550.0,115.6456,116.2533,115.5148,115.8994,182550.0
2016-11-10 14:00:00,150.58,151.75,150.45,151.72,282515.0,115.8302,116.7302,115.7302,116.7071,282515.0
2016-11-10 14:30:00,151.7,152.05,151.45,152.02,347916.0,116.6917,116.9609,116.4994,116.9379,347916.0
2016-11-10 15:00:00,152.01,152.23,151.78,151.99,463334.0,116.9302,117.0994,116.7533,116.9148,463334.0
2016-11-10 15:30:00,151.99,152.16,151.36,151.59,932211.0,116.9148,117.0456,116.4302,116.6071,932211.0
2016-11-11 09:30:00,150.05,150.84,148.47,148.58,707045.0,115.4225,116.0302,114.2071,114.2917,707045.0
2016-11-11 10:00:00,148.63,149.69,148.24,148.64,337991.0,114.3302,115.1456,114.0302,114.3379,337991.0
2016-11-11 10:30:00,148.61,148.63,147.07,147.17,278975.0,114.3148,114.3302,113.1302,113.2071,278975.0
2016-11-11 11:00:00,147.2,148.52,146.8,148.43,394151.0,113.2302,114.2456,112.9225,114.1763,394151.0
2016-11-11 11:30:00,148.43,148.94,148.1,148.47,134487.0,114.1763,114.5687,113.9225,114.2071,134487.0
2016-11-11 12:00:00,148.48,149.0,148.26,148.67,158688.0,114.2148,114.6148,114.0456,114.361,158688.0
2016-11-11 12:30:00,148.69,149.01,148.13,148.25,145859.0,114.3763,114.6225,113.9456,114.0379,145859.0
2016-11-11 13:00:00,148.26,149.11,148.24,148.89,146160.0,114.0456,114.6994,114.0302,114.5302,146160.0
2016-11-11 13:30:00,148.9,148.97,148.41,148.57,190446.0,114.5379,114.5917,114.161,114.284,190446.0
2016-11-11 14:00:00,148.54,148.96,148.28,148.74,201666.0,114.261,114.584,114.061,114.4148,201666.0
2016-11-11 14:30:00,148.7,148.77,148.27,148.4,180371.0,114.384,114.4379,114.0533,114.1533,180371.0
2016-11-11 15:00:00,148.34,148.75,148.3,148.59,163360.0,114.1071,114.4225,114.0763,114.2994,163360.0
2016-11-11 15:30:00,148.58,149.12,148.31,149.03,691632.0,114.2917,114.7071,114.084,114.6379,691632.0
2016-11-14 09:30:00,148.47,149.15,147.08,147.16,386018.0,114.9871,115.5138,113.9106,113.9725,386018.0
2016-11-14 10:00:00,147.2,147.98,147.13,147.37,292839.0,114.0035,114.6076,113.9493,114.1352,292839.0
2016-11-14 10:30:00,147.42,147.71,146.92,147.08,248096.0,114.1739,114.3985,113.7867,113.9106,248096.0
2016-11-14 11:00:00,147.09,147.24,146.79,147.05,327613.0,113.9183,114.0345,113.686,113.8874,327613.0
2016-11-14 11:30:00,147.03,147.23,146.83,146.92,339875.0,113.8719,114.0268,113.717,113.7867,339875.0
2016-11-14 12:00:00,146.96,147.21,146.7,146.95,155657.0,113.8176,114.0113,113.6163,113.8099,155657.0
2016-11-14 12:30:00,146.96,147.05,146.77,146.96,166044.0,113.8176,113.8874,113.6705,113.8176,166044.0
2016-11-14 13:00:00,146.96,146.98,146.5,146.5,267668.0,113.8176,113.8331,113.4614,113.4614,267668.0
2016-11-14 13:30:00,146.53,146.87,146.01,146.22,348066.0,113.4846,113.7479,113.0819,113.2445,348066.0
2016-11-14 14:00:00,146.22,146.6,146.15,146.5,165381.0,113.2445,113.5388,113.1903,113.4614,165381.0
2016-11-14 14:30:00,146.5,146.72,146.34,146.63,216466.0,113.4614,113.6318,113.3375,113.5621,216466.0
2016-11-14 15:00:00,146.59,146.64,146.4,146.5,261261.0,113.5311,113.5698,113.3839,113.4614,261261.0
2016-11-14 15:30:00,146.5,146.61,146.1,146.4,830503.0,113.4614,113.5466,113.1516,113.3839,830503.0
2016-11-15 09:30:00,146.87,147.28,145.01,145.77,409333.0,113.7479,114.0655,112.3074,112.896,409333.0
2016-11-15 10:00:00,145.78,146.32,145.12,145.9,365163.0,112.9038,113.322,112.3926,112.9967,365163.0
2016-11-15 10:30:00,145.89,146.17,145.61,145.94,248341.0,112.989,113.2058,112.7721,113.0277,248341.0
2016-11-15 11:00:00,145.96,146.27,145.85,145.96,232585.0,113.0432,113.2833,112.958,113.0432,232585.0
2016-11-15 11:30:00,145.94,146.54,145.88,146.19,155465.0,113.0277,113.4924,112.9812,113.2213,155465.0
2016-11-15 12:00:00,146.23,146.33,145.92,145.98,137281.0,113.2523,113.3297,113.0122,113.0587,137281.0
2016-11-15 12:30:00,145.95,146.23,145.7,145.82,169748.0,113.0354,113.2523,112.8418,112.9347,169748.0
2016-11-15 13:00:00,145.86,146.01,145.7,145.97,92616.0,112.9657,113.0819,112.8418,113.0509,92616.0
2016-11-15 13:30:00,145.97,148.46,145.97,147.41,514162.0,113.0509,114.9794,113.0509,114.1662,514162.0
2016-11-15 14:00:00,147.38,147.4,146.91,147.07,300011.0,114.1429,114.1584,113.7789,113.9028,300011.0
2016-11-15 14:30:00,147.06,147.3,146.7,147.16,233327.0,113.8951,114.081,113.6163,113.9725,233327.0
2016-11-15 15:00:00,147.14,147.16,146.83,147.07,162612.0,113.9571,113.9725,113.717,113.9028,162612.0
2016-11-15 15:30:00,147.05,147.2,146.84,147.06,430002.0,113.8874,114.0035,113.7247,113.8951,430002.0
2016-11-16 09:30:00,147.57,147.9,146.44,147.53,946450.0,114.2901,114.5457,113.4149,114.2591,946450.0
2016-11-16 10:00:00,147.53,147.78,147.16,147.78,445869.0,114.2591,114.4527,113.9725,114.4527,445869.0
2016-11-16 10:30:00,147.73,148.25,147.65,147.92,411737.0,114.414,114.8167,114.352,114.5611,411737.0
2016-11-16 11:00:00,147.95,148.13,147.63,148.05,142544.0,114.5844,114.7238,114.3366,114.6618,142544.0
2016-11-16 11:30:00,148.07,148.5,148.01,148.06,177876.0,114.6773,115.0103,114.6309,114.6696,177876.0
2016-11-16 12:00:00,148.02,148.22,147.85,148.03,129396.0,114.6386,114.7935,114.5069,114.6463,129396.0
2016-11-16 12:30:00,148.03,148.18,147.55,147.91,125615.0,114.6463,114.7625,114.2746,114.5534,125615.0
2016-11-16 13:00:00,147.92,148.02,147.63,147.93,91833.0,114.5611,114.6386,114.3366,114.5689,91833.0
2016-11-16 13:30:00,147.9,148.18,147.82,147.89,151163.0,114.5457,114.7625,114.4837,114.5379,151163.0
2016-11-16 14:00:00,147.87,147.96,147.5,147.77,135636.0,114.5224,114.5921,114.2359,114.445,135636.0
2016-11-16 14:30:00,147.75,147.85,147.45,147.6,107857.0,114.4295,114.5069,114.1971,114.3133,107857.0
2016-11-16 15:00:00,147.6,147.75,147.3,147.39,105534.0,114.3133,114.4295,114.081,114.1507,105534.0
2016-11-16 15:30:00,147.41,147.41,147.0,147.24,385068.0,114.1662,114.1662,113.8486,114.0345,385068.0
2016-11-17 09:30:00,147.73,148.45,146.51,146.81,363185.0,114.414,114.9716,113.4691,113.7015,363185.0
2016-11-17 10:00:00,146.76,147.26,146.61,147.01,242280.0,113.6628,114.05,113.5466,113.8564,242280.0
2016-11-17 10:30:00,147.01,147.53,146.65,147.15,244907.0,113.8564,114.2591,113.5776,113.9648,244907.0
2016-11-17 11:00:00,147.09,147.86,147.07,147.43,211813.0,113.9183,114.5147,113.9028,114.1817,211813.0
2016-11-17 11:30:00,147.46,147.85,147.19,147.85,320053.0,114.2049,114.5069,113.9958,114.5069,320053.0
2016-11-17 12:00:00,147.82,147.84,147.65,147.78,167692.0,114.4837,114.4992,114.352,114.4527,167692.0
2016-11-17 12:30:00,147.8,147.85,147.65,147.8,299386.0,114.4682,114.5069,114.352,114.4682,299386.0
2016-11-17 13:00:00,147.81,147.89,147.62,147.71,122059.0,114.476,114.5379,114.3288,114.3985,122059.0
2016-11-17 13:30:00,147.72,147.75,147.57,147.58,103448.0,114.4063,114.4295,114.2901,114.2978,103448.0
2016-11-17 14:00:00,147.58,147.65,147.03,147.09,127774.0,114.2978,114.352,113.8719,113.9183,127774.0
2016-11-17 14:30:00,147.08,147.46,146.91,147.46,176747.0,113.9106,114.2049,113.7789,114.2049,176747.0
2016-11-17 15:00:00,147.46,147.51,147.17,147.17,157038.0,114.2049,114.2436,113.9803,113.9803,157038.0
2016-11-17 15:30:00,147.16,147.55,147.13,147.37,451078.0,113.9725,114.2746,113.9493,114.1352,451078.0
2016-11-18 09:30:00,147.05,148.35,146.51,146.84,476094.0,113.8874,114.8942,113.4691,113.7247,476094.0
2016-11-18 10:00:00,146.84,146.88,145.86,146.01,279395.0,113.7247,113.7557,112.9657,113.0819,279395.0
2016-11-18 10:30:00,146.02,146.09,145.18,145.59,179654.0,113.0896,113.1439,112.4391,112.7566,179654.0
2016-11-18 11:00:00,145.56,145.6,145.13,145.32,164489.0,112.7334,112.7644,112.4003,112.5475,164489.0
2016-11-18 11:30:00,145.3,145.36,144.92,144.93,231251.0,112.532,112.5785,112.2377,112.2455,231251.0
2016-11-18 12:00:00,144.93,145.26,144.93,145.19,112662.0,112.2455,112.501,112.2455,112.4468,112662.0
2016-11-18 12:30:00,145.21,145.84,145.15,145.74,112673.0,112.4623,112.9502,112.4158,112.8728,112673.0
2016-11-18 13:00:00,145.74,145.88,145.68,145.7,95804.0,112.8728,112.9812,112.8263,112.8418,95804.0
2016-11-18 13:30:00,145.71,145.72,145.32,145.33,136045.0,112.8495,112.8573,112.5475,112.5552,136045.0
2016-11-18 14:00:00,145.31,145.48,144.9,145.0,176254.0,112.5398,112.6714,112.2222,112.2997,176254.0
2016-11-18 14:30:00,145.0,145.13,144.94,145.05,173116.0,112.2997,112.4003,112.2532,112.3384,173116.0
2016-11-18 15:00:00,145.05,145.59,145.02,145.46,221546.0,112.3384,112.7566,112.3152,112.6559,221546.0
2016-11-18 15:30:00,145.47,145.67,145.17,145.22,505508.0,112.6637,112.8186,112.4313,112.4701,505508.0
2016-11-21 09:30:00,145.99,145.99,145.14,145.58,296952.0,113.0664,113.0664,112.4081,112.7489,296952.0
2016-11-21 10:00:00,145.67,145.88,145.12,145.12,156426.0,112.8186,112.9812,112.3926,112.3926,156426.0
2016-11-21 10:30:00,145.13,146.05,145.11,145.99,102724.0,112.4003,113.1129,112.3849,113.0664,102724.0
2016-11-21 11:00:00,146.09,146.17,145.86,145.98,103542.0,113.1439,113.2058,112.9657,113.0587,103542.0
2016-11-21 11:30:00,146.0,146.12,145.88,146.06,136320.0,113.0741,113.1671,112.9812,113.1206,136320.0
2016-11-21 12:00:00,146.07,146.12,145.86,145.95,113182.0,113.1284,113.1671,112.9657,113.0354,113182.0
2016-11-21 12:30:00,145.96,146.06,145.9,145.98,102330.0,113.0432,113.1206,112.9967,113.0587,102330.0
2016-11-21 13:00:00,145.98,146.03,145.84,145.95,71161.0,113.0587,113.0974,112.9502,113.0354,71161.0
2016-11-21 13:30:00,145.93,146.03,145.82,145.99,109053.0,113.0199,113.0974,112.9347,113.0664,109053.0
2016-11-21 14:00:00,145.98,146.06,145.76,145.86,111438.0,113.0587,113.1206,112.8883,112.9657,111438.0
2016-11-21 14:30:00,145.87,145.91,145.65,145.7,146589.0,112.9735,113.0044,112.8031,112.8418,146589.0
2016-11-21 15:00:00,145.69,145.79,145.53,145.53,143056.0,112.8341,112.9115,112.7101,112.7101,143056.0
2016-11-21 15:30:00,145.55,145.61,145.24,145.54,504728.0,112.7256,112.7721,112.4855,112.7179,504728.0
2016-11-22 09:30:00,146.82,146.95,145.89,145.98,385645.0,113.7092,113.8099,112.989,113.0587,385645.0
2016-11-22 10:00:00,145.97,146.15,145.73,146.09,166568.0,113.0509,113.1903,112.865,113.1439,166568.0
2016-11-22 10:30:00,146.08,146.09,144.69,144.7,198862.0,113.1361,113.1439,112.0596,112.0673,198862.0
2016-11-22 11:00:00,144.68,144.7,143.25,143.25,312997.0,112.0518,112.0673,110.9443,110.9443,312997.0
2016-11-22 11:30:00,143.31,143.52,142.82,143.06,257030.0,110.9908,111.1534,110.6113,110.7972,257030.0
2016-11-22 12:00:00,143.11,143.58,143.0,143.5,137776.0,110.8359,111.1999,110.7507,111.1379,137776.0
2016-11-22 12:30:00,143.5,143.85,143.45,143.71,98954.0,111.1379,111.409,111.0992,111.3006,98954.0
2016-11-22 13:00:00,143.7,144.02,143.52,143.93,120895.0,111.2928,111.5407,111.1534,111.471,120895.0
2016-11-22 13:30:00,143.95,143.96,143.55,143.62,110730.0,111.4865,111.4942,111.1767,111.2309,110730.0
2016-11-22 14:00:00,143.6,144.03,143.5,144.03,107208.0,111.2154,111.5484,111.1379,111.5484,107208.0
2016-11-22 14:30:00,144.02,144.26,143.9,144.24,211966.0,111.5407,111.7266,111.4477,111.7111,211966.0
2016-11-22 15:00:00,144.24,144.42,143.93,143.96,221997.0,111.7111,111.8505,111.471,111.4942,221997.0
2016-11-22 15:30:00,143.93,144.58,143.86,144.33,369437.0,111.471,111.9744,111.4168,111.7808,369437.0
2016-11-23 09:30:00,142.94,144.5,142.84,144.0,301637.0,110.7042,111.9124,110.6268,111.5252,301637.0
2016-11-23 10:00:00,144.0,144.45,143.73,144.32,318401.0,111.5252,111.8737,111.3161,111.773,318401.0
2016-11-23 10:30:00,144.31,144.67,144.07,144.43,189655.0,111.7653,112.0441,111.5794,111.8582,189655.0
2016-11-23 11:00:00,144.39,144.53,143.75,143.78,176535.0,111.8272,111.9357,111.3316,111.3548,176535.0
2016-11-23 11:30:00,143.76,144.07,143.53,144.0,111137.0,111.3393,111.5794,111.1612,111.5252,111137.0
2016-11-23 12:00:00,144.0,144.12,143.84,144.02,177839.0,111.5252,111.6181,111.4013,111.5407,177839.0
2016-11-23 12:30:00,144.0,144.56,143.96,144.54,164973.0,111.5252,111.9589,111.4942,111.9434,164973.0
2016-11-23 13:00:00,144.55,144.59,144.22,144.28,114376.0,111.9512,111.9821,111.6956,111.742,114376.0
2016-11-23 13:30:00,144.3,144.42,144.04,144.04,166281.0,111.7575,111.8505,111.5562,111.5562,166281.0
2016-11-23 14:00:00,144.05,144.47,144.04,144.34,184451.0,111.5639,111.8892,111.5562,111.7885,184451.0
2016-11-23 14:30:00,144.36,144.53,144.17,144.47,93643.0,111.804,111.9357,111.6568,111.8892,93643.0
2016-11-23 15:00:00,144.49,145.12,144.49,144.91,149604.0,111.9047,112.3926,111.9047,112.23,149604.0
2016-11-23 15:30:00,144.92,145.17,144.78,145.03,279694.0,112.2377,112.4313,112.1293,112.3229,279694.0
2016-11-25 09:30:00,145.22,145.5,144.76,145.08,276032.0,112.4701,112.6869,112.1138,112.3616,276032.0
2016-11-25 10:00:00,145.03,145.35,144.9,145.0,313393.0,112.3229,112.5707,112.2222,112.2997,313393.0
2016-11-25 10:30:00,144.98,145.41,144.92,145.34,216118.0,112.2842,112.6172,112.2377,112.563,216118.0
2016-11-25 11:00:00,145.34,146.0,145.26,145.89,284908.0,112.563,113.0741,112.501,112.989,284908.0
2016-11-25 11:30:00,145.92,145.92,145.49,145.66,144370.0,113.0122,113.0122,112.6792,112.8108,144370.0
2016-11-25 12:00:00,145.64,145.8,145.34,145.71,106658.0,112.7953,112.9193,112.563,112.8495,106658.0
2016-11-25 12:30:00,145.72,145.88,145.26,145.43,259758.0,112.8573,112.9812,112.501,112.6327,259758.0
2016-11-28 09:30:00,145.25,145.84,144.5,145.39,199241.0,112.4933,112.9502,111.9124,112.6017,199241.0
2016-11-28 10:00:00,145.38,145.92,145.38,145.45,129176.0,112.594,113.0122,112.594,112.6482,129176.0
2016-11-28 10:30:00,145.45,145.84,145.26,145.26,93695.0,112.6482,112.9502,112.501,112.501,93695.0
2016-11-28 11:00:00,145.25,145.33,145.01,145.09,132820.0,112.4933,112.5552,112.3074,112.3694,132820.0
2016-11-28 11:30:00,145.1,145.3,144.94,145.05,109643.0,112.3771,112.532,112.2532,112.3384,109643.0
2016-11-28 12:00:00,145.06,145.33,144.97,145.31,109905.0,112.3461,112.5552,112.2764,112.5398,109905.0
2016-11-28 12:30:00,145.28,145.71,145.28,145.46,84409.0,112.5165,112.8495,112.5165,112.6559,84409.0
2016-11-28 13:00:00,145.45,145.58,145.37,145.52,69990.0,112.6482,112.7489,112.5862,112.7024,69990.0
2016-11-28 13:30:00,145.5,145.54,145.35,145.43,83276.0,112.6869,112.7179,112.5707,112.6327,83276.0
2016-11-28 14:00:00,145.48,145.61,145.41,145.49,139409.0,112.6714,112.7721,112.6172,112.6792,139409.0
2016-11-28 14:30:00,145.48,145.53,145.37,145.5,89638.0,112.6714,112.7101,112.5862,112.6869,89638.0
2016-11-28 15:00:00,145.5,145.58,145.18,145.2,100728.0,112.6869,112.7489,112.4391,112.4546,100728.0
2016-11-28 15:30:00,145.2,145.31,144.94,145.06,385575.0,112.4546,112.5398,112.2532,112.3461,385575.0
2016-11-29 09:30:00,145.36,146.18,145.31,146.03,184617.0,112.5785,113.2136,112.5398,113.0974,184617.0
2016-11-29 10:00:00,146.06,146.3,145.61,146.17,183208.0,113.1206,113.3065,112.7721,113.2058,183208.0
2016-11-29 10:30:00,146.13,146.47,146.01,146.46,180903.0,113.1748,113.4382,113.0819,113.4304,180903.0
2016-11-29 11:00:00,146.44,146.57,146.22,146.28,110967.0,113.4149,113.5156,113.2445,113.291,110967.0
2016-11-29 11:30:00,146.29,146.79,146.26,146.72,160230.0,113.2987,113.686,113.2755,113.6318,160230.0
2016-11-29 12:00:00,146.69,146.73,146.49,146.59,115438.0,113.6085,113.6395,113.4536,113.5311,115438.0
2016-11-29 12:30:00,146.61,146.77,146.37,146.65,98697.0,113.5466,113.6705,113.3607,113.5776,98697.0
2016-11-29 13:00:00,146.66,146.73,146.43,146.62,125505.0,113.5853,113.6395,113.4072,113.5543,125505.0
2016-11-29 13:30:00,146.62,146.69,146.42,146.58,104530.0,113.5543,113.6085,113.3994,113.5233,104530.0
2016-11-29 14:00:00,146.63,146.75,146.5,146.69,110733.0,113.5621,113.655,113.4614,113.6085,110733.0
2016-11-29 14:30:00,146.71,146.71,146.16,146.19,117471.0,113.624,113.624,113.1981,113.2213,117471.0
2016-11-29 15:00:00,146.19,146.2,145.87,146.11,166467.0,113.2213,113.229,112.9735,113.1593,166467.0
2016-11-29 15:30:00,146.11,146.14,145.8,146.0,400233.0,113.1593,113.1826,112.9193,113.0741,400233.0
2016-11-30 09:30:00,145.66,146.29,145.15,145.73,271486.0,112.8108,113.2987,112.4158,112.865,271486.0
2016-11-30 10:00:00,145.74,146.15,145.25,145.52,552746.0,112.8728,113.1903,112.4933,112.7024,552746.0
2016-11-30 10:30:00,145.56,146.32,145.46,145.88,179193.0,112.7334,113.322,112.6559,112.9812,179193.0
2016-11-30 11:00:00,145.89,146.04,145.11,145.17,134740.0,112.989,113.1051,112.3849,112.4313,134740.0
2016-11-30 11:30:00,145.19,145.26,144.79,144.94,173275.0,112.4468,112.501,112.137,112.2532,173275.0
2016-11-30 12:00:00,144.91,145.25,144.6,144.81,137170.0,112.23,112.4933,111.9899,112.1525,137170.0
2016-11-30 12:30:00,144.81,144.97,144.63,144.97,68075.0,112.1525,112.2764,112.0131,112.2764,68075.0
2016-11-30 13:00:00,144.96,145.46,144.84,145.45,60697.0,112.2687,112.6559,112.1757,112.6482,60697.0
2016-11-30 13:30:00,145.47,145.55,145.05,145.12,68472.0,112.6637,112.7256,112.3384,112.3926,68472.0
2016-11-30 14:00:00,145.12,145.16,144.56,144.71,85158.0,112.3926,112.4236,111.9589,112.0751,85158.0
2016-11-30 14:30:00,144.7,144.97,144.53,144.94,105830.0,112.0673,112.2764,111.9357,112.2532,105830.0
2016-11-30 15:00:00,144.9,144.97,144.61,144.83,167850.0,112.2222,112.2764,111.9976,112.168,167850.0
2016-11-30 15:30:00,144.84,144.85,144.07,144.08,690078.0,112.1757,112.1835,111.5794,111.5871,690078.0
2016-12-01 09:30:00,144.24,144.24,143.05,143.81,343067.0,111.7111,111.7111,110.7894,111.378,343067.0
2016-12-01 10:00:00,143.75,144.01,143.34,143.66,200375.0,111.3316,111.5329,111.014,111.2619,200375.0
2016-12-01 10:30:00,143.64,143.65,142.75,143.04,232145.0,111.2464,111.2541,110.5571,110.7817,232145.0
2016-12-01 11:00:00,143.04,143.53,142.69,143.35,180378.0,110.7817,111.1612,110.5106,111.0218,180378.0
2016-12-01 11:30:00,143.42,143.69,143.13,143.21,167133.0,111.076,111.2851,110.8514,110.9133,167133.0
2016-12-01 12:00:00,143.22,143.41,143.01,143.01,130375.0,110.9211,111.0682,110.7585,110.7585,130375.0
2016-12-01 12:30:00,143.04,143.2,142.9,143.02,100467.0,110.7817,110.9056,110.6733,110.7662,100467.0
2016-12-01 13:00:00,143.05,143.05,142.71,142.92,93869.0,110.7894,110.7894,110.5261,110.6887,93869.0
2016-12-01 13:30:00,142.94,143.07,142.73,142.96,130873.0,110.7042,110.8049,110.5416,110.7197,130873.0
2016-12-01 14:00:00,142.98,143.04,142.45,142.69,244360.0,110.7352,110.7817,110.3247,110.5106,244360.0
2016-12-01 14:30:00,142.7,142.8,142.42,142.73,253144.0,110.5184,110.5958,110.3015,110.5416,253144.0
2016-12-01 15:00:00,142.72,142.85,142.26,142.47,241100.0,110.5339,110.6345,110.1776,110.3402,241100.0
2016-12-01 15:30:00,142.49,142.55,142.14,142.39,472026.0,110.3557,110.4022,110.0847,110.2783,472026.0
2016-12-02 09:30:00,142.29,142.96,141.5,142.89,527999.0,110.2008,110.7197,109.589,110.6655,527999.0
2016-12-02 10:00:00,142.91,143.42,142.82,143.25,242149.0,110.681,111.076,110.6113,110.9443,242149.0
2016-12-02 10:30:00,143.25,143.66,143.25,143.39,162735.0,110.9443,111.2619,110.9443,111.0528,162735.0
2016-12-02 11:00:00,143.39,143.88,143.03,143.69,163449.0,111.0528,111.4322,110.7739,111.2851,163449.0
2016-12-02 11:30:00,143.7,143.98,143.69,143.98,166766.0,111.2928,111.5097,111.2851,111.5097,166766.0
2016-12-02 12:00:00,143.95,144.91,143.91,144.69,276420.0,111.4865,112.23,111.4555,112.0596,276420.0
2016-12-02 12:30:00,144.68,144.68,144.3,144.52,98034.0,112.0518,112.0518,111.7575,111.9279,98034.0
2016-12-02 13:00:00,144.57,144.57,144.03,144.03,94172.0,111.9666,111.9666,111.5484,111.5484,94172.0
2016-12-02 13:30:00,144.04,144.55,144.04,144.4,91734.0,111.5562,111.9512,111.5562,111.835,91734.0
2016-12-02 14:00:00,144.43,144.47,144.13,144.21,104888.0,111.8582,111.8892,111.6259,111.6878,104888.0
2016-12-02 14:30:00,144.19,144.44,144.07,144.14,108859.0,111.6723,111.866,111.5794,111.6336,108859.0
2016-12-02 15:00:00,144.14,144.27,143.75,143.85,149286.0,111.6336,111.7343,111.3316,111.409,149286.0
2016-12-02 15:30:00,143.83,144.18,143.81,144.06,279365.0,111.3935,111.6646,111.378,111.5717,279365.0
2016-12-05 09:30:00,145.45,145.89,143.72,145.81,299793.0,112.6482,112.989,111.3083,112.927,299793.0
2016-12-05 10:00:00,145.86,146.31,145.79,146.03,182977.0,112.9657,113.3142,112.9115,113.0974,182977.0
2016-12-05 10:30:00,146.0,146.37,145.67,146.22,193454.0,113.0741,113.3607,112.8186,113.2445,193454.0
2016-12-05 11:00:00,146.24,146.25,145.63,145.68,191008.0,113.26,113.2678,112.7876,112.8263,191008.0
2016-12-05 11:30:00,145.71,145.73,145.28,145.47,150157.0,112.8495,112.865,112.5165,112.6637,150157.0
2016-12-05 12:00:00,145.44,145.52,144.91,144.95,94395.0,112.6404,112.7024,112.23,112.2609,94395.0
2016-12-05 12:30:00,144.95,145.34,144.7,145.33,104665.0,112.2609,112.563,112.0673,112.5552,104665.0
2016-12-05 13:00:00,145.32,145.45,144.67,144.75,86527.0,112.5475,112.6482,112.0441,112.106,86527.0
2016-12-05 13:30:00,144.77,144.92,144.51,144.71,100312.0,112.1215,112.2377,111.9202,112.0751,100312.0
2016-12-05 14:00:00,144.72,144.72,144.11,144.31,125227.0,112.0828,112.0828,111.6104,111.7653,125227.0
2016-12-05 14:30:00,144.31,144.74,144.25,144.66,146693.0,111.7653,112.0983,111.7188,112.0363,146693.0
2016-12-05 15:00:00,144.62,145.15,144.59,145.13,161257.0,112.0054,112.4158,111.9821,112.4003,161257.0
2016-12-05 15:30:00,145.12,145.34,144.98,145.28,723281.0,112.3926,112.563,112.2842,112.5165,723281.0
2016-12-06 09:30:00,145.8,145.99,144.8,145.44,240155.0,112.9193,113.0664,112.1448,112.6404,240155.0
2016-12-06 10:00:00,145.39,145.64,144.8,145.08,151915.0,112.6017,112.7953,112.1448,112.3616,151915.0
2016-12-06 10:30:00,145.08,145.38,144.8,144.89,153274.0,112.3616,112.594,112.1448,112.2145,153274.0
2016-12-06 11:00:00,144.94,145.02,144.28,145.0,120693.0,112.2532,112.3152,111.742,112.2997,120693.0
2016-12-06 11:30:00,144.98,145.03,144.52,144.58,85418.0,112.2842,112.3229,111.9279,111.9744,85418.0
2016-12-06 12:00:00,144.63,144.74,144.52,144.73,66728.0,112.0131,112.0983,111.9279,112.0906,66728.0
2016-12-06 12:30:00,144.73,144.98,144.72,144.93,57620.0,112.0906,112.2842,112.0828,112.2455,57620.0
2016-12-06 13:00:00,144.91,145.03,144.66,144.85,100106.0,112.23,112.3229,112.0363,112.1835,100106.0
2016-12-06 13:30:00,144.85,144.93,144.63,144.66,74066.0,112.1835,112.2455,112.0131,112.0363,74066.0
2016-12-06 14:00:00,144.67,145.13,144.56,145.09,201100.0,112.0441,112.4003,111.9589,112.3694,201100.0
2016-12-06 14:30:00,145.1,145.19,144.86,144.93,110611.0,112.3771,112.4468,112.1912,112.2455,110611.0
2016-12-06 15:00:00,144.95,145.11,144.65,144.67,122911.0,112.2609,112.3849,112.0286,112.0441,122911.0
2016-12-06 15:30:00,144.69,145.14,144.69,145.1,272132.0,112.0596,112.4081,112.0596,112.3771,272132.0
2016-12-07 09:30:00,143.52,143.88,141.25,141.37,517784.0,111.1534,111.4322,109.3954,109.4883,517784.0
2016-12-07 10:00:00,141.33,141.71,140.75,141.15,571913.0,109.4573,109.7516,109.0081,109.3179,571913.0
2016-12-07 10:30:00,141.19,141.2,140.33,140.53,333077.0,109.3489,109.3566,108.6828,108.8377,333077.0
2016-12-07 11:00:00,140.53,140.73,139.72,139.91,501131.0,108.8377,108.9926,108.2104,108.3576,501131.0
2016-12-07 11:30:00,139.94,140.7,139.92,140.45,315386.0,108.3808,108.9694,108.3653,108.7758,315386.0
2016-12-07 12:00:00,140.53,140.71,139.66,139.84,273151.0,108.8377,108.9771,108.1639,108.3033,273151.0
2016-12-07 12:30:00,139.86,140.25,139.75,140.05,271611.0,108.3188,108.6209,108.2336,108.466,271611.0
2016-12-07 13:00:00,140.03,141.04,140.03,140.29,396338.0,108.4505,109.2327,108.4505,108.6519,396338.0
2016-12-07 13:30:00,140.31,140.59,140.12,140.21,374400.0,108.6674,108.8842,108.5202,108.5899,374400.0
2016-12-07 14:00:00,140.21,140.7,140.1,140.53,353623.0,108.5899,108.9694,108.5047,108.8377,353623.0
2016-12-07 14:30:00,140.55,140.9,140.43,140.71,332781.0,108.8532,109.1243,108.7603,108.9771,332781.0
2016-12-07 15:00:00,140.72,141.08,140.41,140.94,413585.0,108.9849,109.2637,108.7448,109.1553,413585.0
2016-12-07 15:30:00,140.92,141.26,140.76,141.09,840794.0,109.1398,109.4031,109.0159,109.2714,840794.0
2016-12-08 09:30:00,140.83,141.1,138.83,139.08,531938.0,109.0701,109.2792,107.5211,107.7147,531938.0
2016-12-08 10:00:00,139.03,140.03,138.86,139.79,380509.0,107.676,108.4505,107.5444,108.2646,380509.0
2016-12-08 10:30:00,139.77,140.28,139.67,140.09,217454.0,108.2491,108.6441,108.1717,108.497,217454.0
2016-12-08 11:00:00,140.1,140.14,139.71,139.8,220632.0,108.5047,108.5357,108.2027,108.2724,220632.0
2016-12-08 11:30:00,139.83,140.03,139.7,139.98,183547.0,108.2956,108.4505,108.1949,108.4118,183547.0
2016-12-08 12:00:00,139.99,140.06,139.71,139.92,138813.0,108.4195,108.4737,108.2027,108.3653,138813.0
2016-12-08 12:30:00,139.9,140.16,139.88,139.95,136232.0,108.3498,108.5512,108.3343,108.3885,136232.0
2016-12-08 13:00:00,139.93,140.1,139.73,140.03,137340.0,108.3731,108.5047,108.2182,108.4505,137340.0
2016-12-08 13:30:00,140.01,140.08,139.74,139.89,148952.0,108.435,108.4892,108.2259,108.3421,148952.0
2016-12-08 14:00:00,139.9,140.11,139.56,139.62,177681.0,108.3498,108.5125,108.0865,108.133,177681.0
2016-12-08 14:30:00,139.61,139.88,139.53,139.88,175616.0,108.1252,108.3343,108.0633,108.3343,175616.0
2016-12-08 15:00:00,139.89,140.35,139.57,140.12,367306.0,108.3421,108.6983,108.0942,108.5202,367306.0
2016-12-08 15:30:00,140.14,140.78,140.05,140.58,544143.0,108.5357,109.0314,108.466,108.8765,544143.0
2016-12-09 09:30:00,141.57,142.92,141.0,142.76,612031.0,109.6432,110.6887,109.2017,110.5648,612031.0
2016-12-09 10:00:00,142.75,143.01,142.19,142.7,383720.0,110.5571,110.7585,110.1234,110.5184,383720.0
2016-12-09 10:30:00,142.73,143.07,142.62,142.67,238037.0,110.5416,110.8049,110.4564,110.4951,238037.0
2016-12-09 11:00:00,142.68,143.5,142.59,143.28,182223.0,110.5029,111.1379,110.4332,110.9676,182223.0
2016-12-09 11:30:00,143.3,143.88,143.2,143.53,224971.0,110.983,111.4322,110.9056,111.1612,224971.0
2016-12-09 12:00:00,143.57,143.89,143.48,143.85,160360.0,111.1922,111.44,111.1225,111.409,160360.0
2016-12-09 12:30:00,143.85,144.34,143.7,143.81,208154.0,111.409,111.7885,111.2928,111.378,208154.0
2016-12-09 13:00:00,143.78,144.05,143.45,143.95,286713.0,111.3548,111.5639,111.0992,111.4865,286713.0
2016-12-09 13:30:00,143.96,144.58,143.96,144.09,223464.0,111.4942,111.9744,111.4942,111.5949,223464.0
2016-12-09 14:00:00,144.08,144.4,143.65,143.71,336284.0,111.5871,111.835,111.2541,111.3006,336284.0
2016-12-09 14:30:00,143.7,143.94,143.53,143.84,194550.0,111.2928,111.4787,111.1612,111.4013,194550.0
2016-12-09 15:00:00,143.84,144.06,143.6,143.7,193445.0,111.4013,111.5717,111.2154,111.2928,193445.0
2016-12-09 15:30:00,143.7,143.82,143.33,143.45,421255.0,111.2928,111.3858,111.0063,111.0992,421255.0
2016-12-12 09:30:00,142.92,144.57,142.79,144.57,278474.0,110.6887,111.9666,110.5881,111.9666,278474.0
2016-12-12 10:00:00,144.52,144.82,143.67,143.92,248947.0,111.9279,112.1603,111.2696,111.4632,248947.0
2016-12-12 10:30:00,143.9,144.04,143.62,143.72,168923.0,111.4477,111.5562,111.2309,111.3083,168923.0
2016-12-12 11:00:00,143.74,143.87,143.37,143.81,127211.0,111.3238,111.4245,111.0373,111.378,127211.0
2016-12-12 11:30:00,143.83,144.61,143.82,144.61,161264.0,111.3935,111.9976,111.3858,111.9976,161264.0
2016-12-12 12:00:00,144.62,145.1,144.42,145.02,123756.0,112.0054,112.3771,111.8505,112.3152,123756.0
2016-12-12 12:30:00,145.03,145.17,144.7,144.8,98287.0,112.3229,112.4313,112.0673,112.1448,98287.0
2016-12-12 13:00:00,144.76,145.46,144.74,145.35,100108.0,112.1138,112.6559,112.0983,112.5707,100108.0
2016-12-12 13:30:00,145.36,145.39,145.12,145.29,130768.0,112.5785,112.6017,112.3926,112.5243,130768.0
2016-12-12 14:00:00,145.27,145.75,145.25,145.71,145728.0,112.5088,112.8805,112.4933,112.8495,145728.0
2016-12-12 14:30:00,145.68,146.04,145.64,145.76,158196.0,112.8263,113.1051,112.7953,112.8883,158196.0
2016-12-12 15:00:00,145.77,145.92,145.73,145.77,135401.0,112.896,113.0122,112.865,112.896,135401.0
2016-12-12 15:30:00,145.78,145.95,145.66,145.76,323468.0,112.9038,113.0354,112.8108,112.8883,323468.0
2016-12-13 09:30:00,146.81,148.3,146.55,148.22,474118.0,113.7015,114.8555,113.5001,114.7935,474118.0
2016-12-13 10:00:00,148.21,149.16,147.8,149.05,298351.0,114.7857,115.5215,114.4682,115.4363,298351.0
2016-12-13 10:30:00,149.06,149.43,148.39,149.32,310900.0,115.4441,115.7306,114.9252,115.6454,310900.0
2016-12-13 11:00:00,149.3,149.71,148.69,149.66,274571.0,115.6299,115.9475,115.1575,115.9087,274571.0
2016-12-13 11:30:00,149.68,149.97,149.44,149.68,211559.0,115.9242,116.1488,115.7384,115.9242,211559.0
2016-12-13 12:00:00,149.64,149.89,149.26,149.32,260733.0,115.8933,116.0869,115.599,115.6454,260733.0
2016-12-13 12:30:00,149.37,149.58,148.96,149.04,123842.0,115.6841,115.8468,115.3666,115.4286,123842.0
2016-12-13 13:00:00,149.05,149.39,148.86,149.33,130989.0,115.4363,115.6996,115.2892,115.6532,130989.0
2016-12-13 13:30:00,149.35,149.65,148.83,148.9,164279.0,115.6687,115.901,115.2659,115.3201,164279.0
2016-12-13 14:00:00,148.89,149.29,148.82,148.85,133343.0,115.3124,115.6222,115.2582,115.2814,133343.0
2016-12-13 14:30:00,148.82,149.27,148.77,148.88,178939.0,115.2582,115.6067,115.2195,115.3047,178939.0
2016-12-13 15:00:00,148.88,149.06,148.4,148.79,221160.0,115.3047,115.4441,114.9329,115.2349,221160.0
2016-12-13 15:30:00,148.81,148.92,148.22,148.37,463029.0,115.2504,115.3356,114.7935,114.9097,463029.0
2016-12-14 09:30:00,148.16,149.11,147.42,149.0,368718.0,114.747,115.4828,114.1739,115.3976,368718.0
2016-12-14 10:00:00,149.05,149.55,148.13,148.78,170731.0,115.4363,115.8236,114.7238,115.2272,170731.0
2016-12-14 10:30:00,148.83,148.84,147.56,148.16,185202.0,115.2659,115.2737,114.2823,114.747,185202.0
2016-12-14 11:00:00,148.17,148.96,148.1,148.83,202157.0,114.7548,115.3666,114.7006,115.2659,202157.0
2016-12-14 11:30:00,148.83,149.04,148.42,148.66,146349.0,115.2659,115.4286,114.9484,115.1343,146349.0
2016-12-14 12:00:00,148.66,148.85,148.53,148.8,83925.0,115.1343,115.2814,115.0336,115.2427,83925.0
2016-12-14 12:30:00,148.81,148.93,148.67,148.89,79479.0,115.2504,115.3434,115.142,115.3124,79479.0
2016-12-14 13:00:00,148.89,149.07,148.81,149.03,68484.0,115.3124,115.4518,115.2504,115.4208,68484.0
2016-12-14 13:30:00,149.07,149.1,148.7,148.79,71267.0,115.4518,115.475,115.1652,115.2349,71267.0
2016-12-14 14:00:00,148.88,148.99,147.98,148.25,188457.0,115.3047,115.3898,114.6076,114.8167,188457.0
2016-12-14 14:30:00,148.24,149.18,148.23,148.54,192408.0,114.809,115.537,114.8012,115.0413,192408.0
2016-12-14 15:00:00,148.47,148.88,148.07,148.47,152401.0,114.9871,115.3047,114.6773,114.9871,152401.0
2016-12-14 15:30:00,148.5,149.36,148.34,148.69,307407.0,115.0103,115.6764,114.8864,115.1575,307407.0
2016-12-15 09:30:00,149.31,149.81,148.78,149.57,222648.0,115.6377,116.0249,115.2272,115.839,222648.0
2016-12-15 10:00:00,149.6,150.0,149.38,149.89,200166.0,115.8623,116.1721,115.6919,116.0869,200166.0
2016-12-15 10:30:00,149.91,150.16,149.46,149.53,151370.0,116.1024,116.296,115.7538,115.8081,151370.0
2016-12-15 11:00:00,149.56,149.83,149.46,149.59,123587.0,115.8313,116.0404,115.7538,115.8545,123587.0
2016-12-15 11:30:00,149.56,149.92,149.43,149.55,125199.0,115.8313,116.1101,115.7306,115.8236,125199.0
2016-12-15 12:00:00,149.57,149.77,149.42,149.71,83395.0,115.839,115.9939,115.7229,115.9475,83395.0
2016-12-15 12:30:00,149.7,149.88,149.6,149.71,87634.0,115.9397,116.0791,115.8623,115.9475,87634.0
2016-12-15 13:00:00,149.73,149.99,149.6,149.92,93690.0,115.963,116.1643,115.8623,116.1101,93690.0
2016-12-15 13:30:00,149.92,150.16,149.0,149.09,154501.0,116.1101,116.296,115.3976,115.4673,154501.0
2016-12-15 14:00:00,149.07,149.43,148.87,149.4,115371.0,115.4518,115.7306,115.2969,115.7074,115371.0
2016-12-15 14:30:00,149.39,150.3,149.34,150.0,189056.0,115.6996,116.4044,115.6609,116.1721,189056.0
2016-12-15 15:00:00,150.0,150.11,149.88,149.98,108791.0,116.1721,116.2573,116.0791,116.1566,108791.0
2016-12-15 15:30:00,149.97,150.47,149.97,150.38,418412.0,116.1488,116.5361,116.1488,116.4664,418412.0
2016-12-16 09:30:00,150.92,151.2,150.13,151.17,1295690.0,116.8846,117.1014,116.2728,117.0782,1295690.0
2016-12-16 10:00:00,151.17,151.21,149.6,150.24,183683.0,117.0782,117.1092,115.8623,116.3579,183683.0
2016-12-16 10:30:00,150.3,150.66,150.07,150.25,120138.0,116.4044,116.6832,116.2263,116.3657,120138.0
2016-12-16 11:00:00,150.27,150.35,148.97,148.98,156552.0,116.3812,116.4431,115.3744,115.3821,156552.0
2016-12-16 11:30:00,148.99,149.68,148.92,149.47,137486.0,115.3898,115.9242,115.3356,115.7616,137486.0
2016-12-16 12:00:00,149.49,149.76,149.34,149.73,100631.0,115.7771,115.9862,115.6609,115.963,100631.0
2016-12-16 12:30:00,149.7,149.79,149.43,149.44,89039.0,115.9397,116.0094,115.7306,115.7384,89039.0
2016-12-16 13:00:00,149.43,149.47,148.81,149.14,104021.0,115.7306,115.7616,115.2504,115.506,104021.0
2016-12-16 13:30:00,149.16,149.51,149.1,149.28,68710.0,115.5215,115.7926,115.475,115.6144,68710.0
2016-12-16 14:00:00,149.29,149.41,148.95,149.01,108192.0,115.6222,115.7151,115.3589,115.4053,108192.0
2016-12-16 14:30:00,148.99,149.27,148.94,149.19,77442.0,115.3898,115.6067,115.3511,115.5447,77442.0
2016-12-16 15:00:00,149.18,149.3,148.91,148.99,195467.0,115.537,115.6299,115.3279,115.3898,195467.0
2016-12-16 15:30:00,148.99,149.5,148.81,149.36,718739.0,115.3898,115.7848,115.2504,115.6764,718739.0
2016-12-19 09:30:00,149.75,149.83,149.12,149.15,320192.0,115.9784,116.0404,115.4905,115.5138,320192.0
2016-12-19 10:00:00,149.19,149.84,149.19,149.45,128854.0,115.5447,116.0482,115.5447,115.7461,128854.0
2016-12-19 10:30:00,149.45,150.35,149.45,150.02,159073.0,115.7461,116.4431,115.7461,116.1876,159073.0
2016-12-19 11:00:00,150.06,150.25,149.66,149.72,128916.0,116.2185,116.3657,115.9087,115.9552,128916.0
2016-12-19 11:30:00,149.73,150.0,149.26,149.42,114247.0,115.963,116.1721,115.599,115.7229,114247.0
2016-12-19 12:00:00,149.44,149.5,148.83,148.85,125262.0,115.7384,115.7848,115.2659,115.2814,125262.0
2016-12-19 12:30:00,148.91,149.23,148.87,149.21,116129.0,115.3279,115.5757,115.2969,115.5602,116129.0
2016-12-19 13:00:00,149.2,149.24,148.81,148.88,75106.0,115.5525,115.5835,115.2504,115.3047,75106.0
2016-12-19 13:30:00,148.88,149.03,148.53,148.53,120792.0,115.3047,115.4208,115.0336,115.0336,120792.0
2016-12-19 14:00:00,148.54,148.61,148.04,148.2,159942.0,115.0413,115.0955,114.6541,114.778,159942.0
2016-12-19 14:30:00,148.22,148.25,147.39,147.71,153184.0,114.7935,114.8167,114.1507,114.3985,153184.0
2016-12-19 15:00:00,147.72,148.05,147.21,147.34,129938.0,114.4063,114.6618,114.0113,114.112,129938.0
2016-12-19 15:30:00,147.34,147.87,147.3,147.72,364054.0,114.112,114.5224,114.081,114.4063,364054.0
2016-12-20 09:30:00,146.75,147.99,146.55,147.25,426794.0,113.655,114.6154,113.5001,114.0422,426794.0
2016-12-20 10:00:00,147.26,147.47,146.74,147.11,163054.0,114.05,114.2126,113.6473,113.9338,163054.0
2016-12-20 10:30:00,147.22,147.26,146.8,147.15,112695.0,114.019,114.05,113.6937,113.9648,112695.0
2016-12-20 11:00:00,147.15,147.19,146.87,147.0,96194.0,113.9648,113.9958,113.7479,113.8486,96194.0
2016-12-20 11:30:00,146.98,147.19,146.68,147.17,108216.0,113.8331,113.9958,113.6008,113.9803,108216.0
2016-12-20 12:00:00,147.16,147.16,146.64,146.67,147014.0,113.9725,113.9725,113.5698,113.593,147014.0
2016-12-20 12:30:00,146.66,146.88,146.56,146.63,79925.0,113.5853,113.7557,113.5079,113.5621,79925.0
2016-12-20 13:00:00,146.63,146.75,146.63,146.68,84119.0,113.5621,113.655,113.5621,113.6008,84119.0
2016-12-20 13:30:00,146.69,146.8,146.56,146.63,78336.0,113.6085,113.6937,113.5079,113.5621,78336.0
2016-12-20 14:00:00,146.65,146.79,146.59,146.74,77564.0,113.5776,113.686,113.5311,113.6473,77564.0
2016-12-20 14:30:00,146.73,146.81,146.47,146.71,125086.0,113.6395,113.7015,113.4382,113.624,125086.0
2016-12-20 15:00:00,146.71,147.3,146.64,147.26,139322.0,113.624,114.081,113.5698,114.05,139322.0
2016-12-20 15:30:00,147.27,147.27,146.87,147.21,228229.0,114.0577,114.0577,113.7479,114.0113,228229.0
2016-12-21 09:30:00,147.07,147.63,146.86,146.97,215522.0,113.9028,114.3366,113.7402,113.8254,215522.0
2016-12-21 10:00:00,146.92,147.16,146.44,146.46,121271.0,113.7867,113.9725,113.4149,113.4304,121271.0
2016-12-21 10:30:00,146.5,146.83,145.79,145.97,151121.0,113.4614,113.717,112.9115,113.0509,151121.0
2016-12-21 11:00:00,145.97,146.35,145.7,145.89,138455.0,113.0509,113.3452,112.8418,112.989,138455.0
2016-12-21 11:30:00,145.91,146.53,145.89,146.37,129006.0,113.0044,113.4846,112.989,113.3607,129006.0
2016-12-21 12:00:00,146.35,146.62,146.21,146.36,125584.0,113.3452,113.5543,113.2368,113.353,125584.0
2016-12-21 12:30:00,146.41,146.54,146.24,146.42,83318.0,113.3917,113.4924,113.26,113.3994,83318.0
2016-12-21 13:00:00,146.43,146.43,146.01,146.07,92609.0,113.4072,113.4072,113.0819,113.1284,92609.0
2016-12-21 13:30:00,146.07,146.15,145.91,145.96,122526.0,113.1284,113.1903,113.0044,113.0432,122526.0
2016-12-21 14:00:00,145.94,146.35,145.93,146.23,100508.0,113.0277,113.3452,113.0199,113.2523,100508.0
2016-12-21 14:30:00,146.22,146.49,146.18,146.48,78580.0,113.2445,113.4536,113.2136,113.4459,78580.0
2016-12-21 15:00:00,146.48,146.49,146.14,146.18,101275.0,113.4459,113.4536,113.1826,113.2136,101275.0
2016-12-21 15:30:00,146.18,146.41,146.04,146.13,313746.0,113.2136,113.3917,113.1051,113.1748,313746.0
2016-12-22 09:30:00,146.31,146.31,145.12,145.73,249606.0,113.3142,113.3142,112.3926,112.865,249606.0
2016-12-22 10:00:00,145.77,146.61,145.54,146.31,113063.0,112.896,113.5466,112.7179,113.3142,113063.0
2016-12-22 10:30:00,146.31,146.32,145.96,146.27,85855.0,113.3142,113.322,113.0432,113.2833,85855.0
2016-12-22 11:00:00,146.23,146.4,146.01,146.25,126172.0,113.2523,113.3839,113.0819,113.2678,126172.0
2016-12-22 11:30:00,146.27,146.4,146.15,146.3,114217.0,113.2833,113.3839,113.1903,113.3065,114217.0
2016-12-22 12:00:00,146.29,146.47,146.24,146.3,73705.0,113.2987,113.4382,113.26,113.3065,73705.0
2016-12-22 12:30:00,146.35,146.48,146.27,146.32,43344.0,113.3452,113.4459,113.2833,113.322,43344.0
2016-12-22 13:00:00,146.29,146.44,146.24,146.37,66742.0,113.2987,113.4149,113.26,113.3607,66742.0
2016-12-22 13:30:00,146.37,146.45,146.23,146.31,71470.0,113.3607,113.4227,113.2523,113.3142,71470.0
2016-12-22 14:00:00,146.31,146.44,146.26,146.37,79318.0,113.3142,113.4149,113.2755,113.3607,79318.0
2016-12-22 14:30:00,146.35,146.46,146.22,146.39,56590.0,113.3452,113.4304,113.2445,113.3762,56590.0
2016-12-22 15:00:00,146.4,146.46,146.02,146.31,72546.0,113.3839,113.4304,113.0896,113.3142,72546.0
2016-12-22 15:30:00,146.33,146.45,146.17,146.35,251288.0,113.3297,113.4227,113.2058,113.3452,251288.0
2016-12-23 09:30:00,146.35,147.15,146.24,147.02,176982.0,113.3452,113.9648,113.26,113.8641,176982.0
2016-12-23 10:00:00,147.02,147.14,146.55,146.68,141902.0,113.8641,113.9571,113.5001,113.6008,141902.0
2016-12-23 10:30:00,146.67,147.1,146.67,147.06,109398.0,113.593,113.9261,113.593,113.8951,109398.0
2016-12-23 11:00:00,147.03,147.1,146.9,147.03,93103.0,113.8719,113.9261,113.7712,113.8719,93103.0
2016-12-23 11:30:00,147.04,147.07,146.9,147.05,64119.0,113.8796,113.9028,113.7712,113.8874,64119.0
2016-12-23 12:00:00,147.04,147.11,146.96,147.0,96710.0,113.8796,113.9338,113.8176,113.8486,96710.0
2016-12-23 12:30:00,146.98,147.04,146.82,146.85,72089.0,113.8331,113.8796,113.7092,113.7325,72089.0
2016-12-23 13:00:00,146.89,147.05,146.86,147.01,53128.0,113.7634,113.8874,113.7402,113.8564,53128.0
2016-12-23 13:30:00,147.01,147.23,146.95,147.16,72926.0,113.8564,114.0268,113.8099,113.9725,72926.0
2016-12-23 14:00:00,147.16,147.25,147.13,147.2,102693.0,113.9725,114.0422,113.9493,114.0035,102693.0
2016-12-23 14:30:00,147.18,147.44,147.17,147.39,106865.0,113.988,114.1894,113.9803,114.1507,106865.0
2016-12-23 15:00:00,147.43,147.46,147.08,147.1,94226.0,114.1817,114.2049,113.9106,113.9261,94226.0
2016-12-23 15:30:00,147.12,147.73,147.1,147.55,179392.0,113.9416,114.414,113.9261,114.2746,179392.0
2016-12-27 09:30:00,147.77,149.74,147.77,149.6,203518.0,114.445,115.9707,114.445,115.8623,203518.0
2016-12-27 10:00:00,149.54,149.9,149.43,149.66,172747.0,115.8158,116.0946,115.7306,115.9087,172747.0
2016-12-27 10:30:00,149.66,150.11,149.58,149.86,121244.0,115.9087,116.2573,115.8468,116.0636,121244.0
2016-12-27 11:00:00,149.85,149.9,149.47,149.66,93891.0,116.0559,116.0946,115.7616,115.9087,93891.0
2016-12-27 11:30:00,149.64,149.81,148.82,149.05,87039.0,115.8933,116.0249,115.2582,115.4363,87039.0
2016-12-27 12:00:00,149.07,149.27,149.03,149.16,68095.0,115.4518,115.6067,115.4208,115.5215,68095.0
2016-12-27 12:30:00,149.16,149.22,149.04,149.16,41135.0,115.5215,115.568,115.4286,115.5215,41135.0
2016-12-27 13:00:00,149.15,149.3,149.03,149.25,67021.0,115.5138,115.6299,115.4208,115.5912,67021.0
2016-12-27 13:30:00,149.25,149.53,149.02,149.02,62427.0,115.5912,115.8081,115.4131,115.4131,62427.0
2016-12-27 14:00:00,149.05,149.17,148.75,149.01,79424.0,115.4363,115.5292,115.204,115.4053,79424.0
2016-12-27 14:30:00,149.01,149.13,148.84,148.89,53134.0,115.4053,115.4983,115.2737,115.3124,53134.0
2016-12-27 15:00:00,148.88,149.02,148.65,148.95,112327.0,115.3047,115.4131,115.1265,115.3589,112327.0
2016-12-27 15:30:00,148.94,148.94,148.24,148.36,230503.0,115.3511,115.3511,114.809,114.9019,230503.0
2016-12-28 09:30:00,148.63,149.15,147.57,147.92,162496.0,115.111,115.5138,114.2901,114.5611,162496.0
2016-12-28 10:00:00,147.9,148.45,147.8,148.26,117088.0,114.5457,114.9716,114.4682,114.8245,117088.0
2016-12-28 10:30:00,148.3,148.38,147.7,147.92,76316.0,114.8555,114.9174,114.3908,114.5611,76316.0
2016-12-28 11:00:00,147.89,148.19,147.85,148.12,65311.0,114.5379,114.7703,114.5069,114.716,65311.0
2016-12-28 11:30:00,148.13,148.19,147.8,147.88,59988.0,114.7238,114.7703,114.4682,114.5302,59988.0
2016-12-28 12:00:00,147.84,147.93,147.67,147.67,64510.0,114.4992,114.5689,114.3675,114.3675,64510.0
2016-12-28 12:30:00,147.67,147.71,147.36,147.71,74882.0,114.3675,114.3985,114.1274,114.3985,74882.0
2016-12-28 13:00:00,147.69,147.82,147.55,147.79,59670.0,114.383,114.4837,114.2746,114.4605,59670.0
2016-12-28 13:30:00,147.8,147.96,147.64,147.77,65521.0,114.4682,114.5921,114.3443,114.445,65521.0
2016-12-28 14:00:00,147.77,148.05,147.53,147.81,92794.0,114.445,114.6618,114.2591,114.476,92794.0
2016-12-28 14:30:00,147.83,148.05,147.73,147.91,65608.0,114.4914,114.6618,114.414,114.5534,65608.0
2016-12-28 15:00:00,147.87,147.94,147.57,147.59,104107.0,114.5224,114.5766,114.2901,114.3056,104107.0
2016-12-28 15:30:00,147.61,147.78,147.55,147.64,199805.0,114.3211,114.4527,114.2746,114.3443,199805.0
2016-12-29 09:30:00,147.37,148.22,147.37,147.88,138160.0,114.1352,114.7935,114.1352,114.5302,138160.0
2016-12-29 10:00:00,147.89,148.55,147.83,148.51,115408.0,114.5379,115.0491,114.4914,115.0181,115408.0
2016-12-29 10:30:00,148.62,148.68,148.0,148.23,95768.0,115.1033,115.1498,114.6231,114.8012,95768.0
2016-12-29 11:00:00,148.2,148.7,148.14,148.53,81797.0,114.778,115.1652,114.7315,115.0336,81797.0
2016-12-29 11:30:00,148.49,148.57,148.26,148.34,66178.0,115.0026,115.0646,114.8245,114.8864,66178.0
2016-12-29 12:00:00,148.35,148.48,147.93,148.25,92793.0,114.8942,114.9949,114.5689,114.8167,92793.0
2016-12-29 12:30:00,148.26,148.35,148.02,148.05,59322.0,114.8245,114.8942,114.6386,114.6618,59322.0
2016-12-29 13:00:00,148.05,148.1,147.84,147.88,64738.0,114.6618,114.7006,114.4992,114.5302,64738.0
2016-12-29 13:30:00,147.87,147.91,147.73,147.87,47978.0,114.5224,114.5534,114.414,114.5224,47978.0
2016-12-29 14:00:00,147.91,148.32,147.91,148.14,82746.0,114.5534,114.8709,114.5534,114.7315,82746.0
2016-12-29 14:30:00,148.12,148.13,147.93,148.03,64921.0,114.716,114.7238,114.5689,114.6463,64921.0
2016-12-29 15:00:00,148.01,148.18,147.72,147.74,79158.0,114.6309,114.7625,114.4063,114.4217,79158.0
2016-12-29 15:30:00,147.74,147.88,147.67,147.72,252041.0,114.4217,114.5302,114.3675,114.4063,252041.0
2016-12-30 09:30:00,147.63,148.75,147.55,147.62,211949.0,114.3366,115.204,114.2746,114.3288,211949.0
2016-12-30 10:00:00,147.61,147.86,147.01,147.11,140671.0,114.3211,114.5147,113.8564,113.9338,140671.0
2016-12-30 10:30:00,147.05,147.15,146.72,147.06,97147.0,113.8874,113.9648,113.6318,113.8951,97147.0
2016-12-30 11:00:00,147.02,147.18,146.95,147.05,128088.0,113.8641,113.988,113.8099,113.8874,128088.0
2016-12-30 11:30:00,147.05,147.08,146.71,146.77,96424.0,113.8874,113.9106,113.624,113.6705,96424.0
2016-12-30 12:00:00,146.79,146.85,146.41,146.55,140673.0,113.686,113.7325,113.3917,113.5001,140673.0
2016-12-30 12:30:00,146.55,146.65,146.0,146.0,128681.0,113.5001,113.5776,113.0741,113.0741,128681.0
2016-12-30 13:00:00,146.0,146.1,145.74,146.0,142533.0,113.0741,113.1516,112.8728,113.0741,142533.0
2016-12-30 13:30:00,146.08,146.16,145.76,145.82,81133.0,113.1361,113.1981,112.8883,112.9347,81133.0
2016-12-30 14:00:00,145.8,145.97,145.68,145.68,99856.0,112.9193,113.0509,112.8263,112.8263,99856.0
2016-12-30 14:30:00,145.69,145.97,145.68,145.71,154368.0,112.8341,113.0509,112.8263,112.8495,154368.0
2016-12-30 15:00:00,145.72,146.28,145.62,146.23,134730.0,112.8573,113.291,112.7798,113.2523,134730.0
2016-12-30 15:30:00,146.28,146.36,145.71,146.19,506480.0,113.291,113.353,112.8495,113.2213,506480.0
2017-01-03 09:30:00,147.86,148.78,147.12,148.7,369124.0,114.5147,115.2272,113.9416,115.1652,369124.0
2017-01-03 10:00:00,148.78,149.77,148.74,149.68,230512.0,115.2272,115.9939,115.1962,115.9242,230512.0
2017-01-03 10:30:00,149.65,150.09,149.39,149.77,275974.0,115.901,116.2418,115.6996,115.9939,275974.0
2017-01-03 11:00:00,149.73,150.62,149.56,150.24,243906.0,115.963,116.6522,115.8313,116.3579,243906.0
2017-01-03 11:30:00,150.25,150.64,149.9,150.44,183820.0,116.3657,116.6677,116.0946,116.5128,183820.0
2017-01-03 12:00:00,150.41,150.62,150.1,150.21,116523.0,116.4896,116.6522,116.2495,116.3347,116523.0
2017-01-03 12:30:00,150.25,150.63,150.22,150.47,123823.0,116.3657,116.66,116.3425,116.5361,123823.0
2017-01-03 13:00:00,150.46,151.0,150.43,150.67,129639.0,116.5283,116.9465,116.5051,116.691,129639.0
2017-01-03 13:30:00,150.68,150.98,150.14,150.14,96974.0,116.6987,116.9311,116.2805,116.2805,96974.0
2017-01-03 14:00:00,150.16,150.45,150.06,150.11,105340.0,116.296,116.5206,116.2185,116.2573,105340.0
2017-01-03 14:30:00,150.1,150.71,150.09,150.59,165804.0,116.2495,116.7219,116.2418,116.629,165804.0
2017-01-03 15:00:00,150.59,150.67,150.27,150.61,152456.0,116.629,116.691,116.3812,116.6445,152456.0
2017-01-03 15:30:00,150.61,150.98,150.47,150.73,469874.0,116.6445,116.9311,116.5361,116.7374,469874.0
2017-01-04 09:30:00,152.04,153.27,151.77,153.26,574653.0,117.752,118.7046,117.5429,118.6969,574653.0
2017-01-04 10:00:00,153.24,153.26,152.3,152.34,223643.0,118.6814,118.6969,117.9534,117.9844,223643.0
2017-01-04 10:30:00,152.3,153.1,152.3,152.71,180407.0,117.9534,118.573,117.9534,118.2709,180407.0
2017-01-04 11:00:00,152.74,153.4,152.61,153.37,189927.0,118.2941,118.8053,118.1935,118.7821,189927.0
2017-01-04 11:30:00,153.36,153.72,153.26,153.4,291749.0,118.7743,119.0531,118.6969,118.8053,291749.0
2017-01-04 12:00:00,153.35,153.56,152.7,152.7,127291.0,118.7666,118.9292,118.2632,118.2632,127291.0
2017-01-04 12:30:00,152.73,152.85,152.22,152.22,134539.0,118.2864,118.3793,117.8914,117.8914,134539.0
2017-01-04 13:00:00,152.22,152.68,152.2,152.53,123118.0,117.8914,118.2477,117.8759,118.1315,123118.0
2017-01-04 13:30:00,152.55,152.64,152.12,152.2,172150.0,118.147,118.2167,117.814,117.8759,172150.0
2017-01-04 14:00:00,152.2,152.67,152.05,152.49,204577.0,117.8759,118.2399,117.7598,118.1005,204577.0
2017-01-04 14:30:00,152.49,153.06,152.44,153.06,116312.0,118.1005,118.542,118.0618,118.542,116312.0
2017-01-04 15:00:00,153.06,153.15,152.84,153.05,133415.0,118.542,118.6117,118.3716,118.5342,133415.0
2017-01-04 15:30:00,153.02,153.18,152.74,152.87,361882.0,118.511,118.6349,118.2941,118.3948,361882.0
2017-01-05 09:30:00,152.72,152.79,151.52,151.67,318747.0,118.2787,118.3329,117.3493,117.4655,318747.0
2017-01-05 10:00:00,151.68,152.1,151.51,151.83,193575.0,117.4732,117.7985,117.3415,117.5894,193575.0
2017-01-05 10:30:00,151.87,153.0,151.58,152.59,207742.0,117.6203,118.4955,117.3957,118.178,207742.0
2017-01-05 11:00:00,152.59,152.75,152.2,152.62,109642.0,118.178,118.3019,117.8759,118.2012,109642.0
2017-01-05 11:30:00,152.62,153.02,152.61,153.0,122261.0,118.2012,118.511,118.1935,118.4955,122261.0
2017-01-05 12:00:00,153.02,153.06,152.73,152.97,101208.0,118.511,118.542,118.2864,118.4723,101208.0
2017-01-05 12:30:00,152.93,153.1,152.86,153.0,88086.0,118.4413,118.573,118.3871,118.4955,88086.0
2017-01-05 13:00:00,152.99,153.3,152.95,153.05,108772.0,118.4878,118.7279,118.4568,118.5342,108772.0
2017-01-05 13:30:00,153.02,153.3,152.95,153.25,135650.0,118.511,118.7279,118.4568,118.6891,135650.0
2017-01-05 14:00:00,153.23,153.4,153.06,153.1,97169.0,118.6736,118.8053,118.542,118.573,97169.0
2017-01-05 14:30:00,153.06,153.09,152.75,152.81,101622.0,118.542,118.5652,118.3019,118.3484,101622.0
2017-01-05 15:00:00,152.81,153.34,152.81,153.25,110294.0,118.3484,118.7588,118.3484,118.6891,110294.0
2017-01-05 15:30:00,153.24,153.26,152.93,153.0,258439.0,118.6814,118.6969,118.4413,118.4955,258439.0
2017-01-06 09:30:00,159.88,161.0,158.23,158.75,2304122.0,123.8239,124.6914,122.546,122.9488,2304122.0
2017-01-06 10:00:00,158.76,158.82,157.08,157.1,895828.0,122.9565,123.003,121.6554,121.6709,895828.0
2017-01-06 10:30:00,157.14,158.27,156.67,158.03,833542.0,121.7019,122.577,121.3379,122.3911,833542.0
2017-01-06 11:00:00,158.03,158.59,157.8,158.05,416223.0,122.3911,122.8249,122.213,122.4066,416223.0
2017-01-06 11:30:00,158.05,158.3,157.82,158.01,307942.0,122.4066,122.6003,122.2285,122.3757,307942.0
2017-01-06 12:00:00,158.01,158.29,157.92,158.02,314086.0,122.3757,122.5925,122.306,122.3834,314086.0
2017-01-06 12:30:00,158.04,158.57,158.03,158.23,310665.0,122.3989,122.8094,122.3911,122.546,310665.0
2017-01-06 13:00:00,158.21,158.33,157.9,157.97,215873.0,122.5306,122.6235,122.2905,122.3447,215873.0
2017-01-06 13:30:00,157.99,158.0,157.3,157.56,272793.0,122.3602,122.3679,121.8258,122.0271,272793.0
2017-01-06 14:00:00,157.57,157.89,157.26,157.43,379364.0,122.0349,122.2827,121.7948,121.9265,379364.0
2017-01-06 14:30:00,157.46,157.61,156.77,157.05,318241.0,121.9497,122.0659,121.4153,121.6322,318241.0
2017-01-06 15:00:00,157.05,157.15,156.87,156.91,384251.0,121.6322,121.7096,121.4927,121.5237,384251.0
2017-01-06 15:30:00,156.91,157.15,156.67,156.78,773816.0,121.5237,121.7096,121.3379,121.423,773816.0
2017-01-09 09:30:00,157.01,158.55,157.01,157.55,588282.0,121.6012,122.7939,121.6012,122.0194,588282.0
2017-01-09 10:00:00,157.56,157.56,156.8,157.26,291998.0,122.0271,122.0271,121.4385,121.7948,291998.0
2017-01-09 10:30:00,157.3,157.72,157.0,157.08,226600.0,121.8258,122.1511,121.5934,121.6554,226600.0
2017-01-09 11:00:00,157.02,157.45,156.81,156.85,253265.0,121.6089,121.9419,121.4463,121.4773,253265.0
2017-01-09 11:30:00,156.83,157.08,156.63,156.99,221386.0,121.4618,121.6554,121.3069,121.5857,221386.0
2017-01-09 12:00:00,157.02,157.76,156.91,157.67,172193.0,121.6089,122.182,121.5237,122.1123,172193.0
2017-01-09 12:30:00,157.67,158.36,157.65,157.98,285951.0,122.1123,122.6467,122.0968,122.3524,285951.0
2017-01-09 13:00:00,158.0,158.19,157.9,158.05,116099.0,122.3679,122.5151,122.2905,122.4066,116099.0
2017-01-09 13:30:00,158.02,158.58,157.97,158.1,191260.0,122.3834,122.8171,122.3447,122.4454,191260.0
2017-01-09 14:00:00,158.15,158.7,158.06,158.65,197667.0,122.4841,122.91,122.4144,122.8713,197667.0
2017-01-09 14:30:00,158.67,158.84,158.42,158.81,174706.0,122.8868,123.0185,122.6932,122.9952,174706.0
2017-01-09 15:00:00,158.82,158.88,158.62,158.85,160481.0,123.003,123.0495,122.8481,123.0262,160481.0
2017-01-09 15:30:00,158.86,158.95,158.64,158.88,425996.0,123.034,123.1037,122.8636,123.0495,425996.0
2017-01-10 09:30:00,158.49,158.72,157.8,157.9,337427.0,122.7474,122.9255,122.213,122.2905,337427.0
2017-01-10 10:00:00,157.91,158.01,157.24,158.01,217983.0,122.2982,122.3757,121.7793,122.3757,217983.0
2017-01-10 10:30:00,158.0,158.42,157.64,158.3,165041.0,122.3679,122.6932,122.0891,122.6003,165041.0
2017-01-10 11:00:00,158.3,158.7,158.25,158.53,167910.0,122.6003,122.91,122.5615,122.7784,167910.0
2017-01-10 11:30:00,158.56,159.09,158.39,158.68,179121.0,122.8016,123.2121,122.67,122.8946,179121.0
2017-01-10 12:00:00,158.68,158.96,158.49,158.73,223279.0,122.8946,123.1114,122.7474,122.9333,223279.0
2017-01-10 12:30:00,158.73,159.0,158.54,158.84,95998.0,122.9333,123.1424,122.7861,123.0185,95998.0
2017-01-10 13:00:00,158.83,159.13,158.74,158.9,124025.0,123.0107,123.2431,122.941,123.0649,124025.0
2017-01-10 13:30:00,158.91,159.12,158.86,158.89,208863.0,123.0727,123.2353,123.034,123.0572,208863.0
2017-01-10 14:00:00,158.89,158.89,158.64,158.8,138124.0,123.0572,123.0572,122.8636,122.9875,138124.0
2017-01-10 14:30:00,158.83,158.99,158.76,158.88,121367.0,123.0107,123.1346,122.9565,123.0495,121367.0
2017-01-10 15:00:00,158.88,158.97,158.83,158.91,139537.0,123.0495,123.1192,123.0107,123.0727,139537.0
2017-01-10 15:30:00,158.88,159.13,158.7,158.76,345093.0,123.0495,123.2431,122.91,122.9565,345093.0
2017-01-11 09:30:00,159.16,159.16,158.03,158.37,272508.0,123.2663,123.2663,122.3911,122.6545,272508.0
2017-01-11 10:00:00,158.37,159.03,158.17,158.84,138178.0,122.6545,123.1656,122.4996,123.0185,138178.0
2017-01-11 10:30:00,158.78,159.12,158.2,158.42,146744.0,122.972,123.2353,122.5228,122.6932,146744.0
2017-01-11 11:00:00,158.42,158.42,155.1,155.45,491269.0,122.6932,122.6932,120.1219,120.393,491269.0
2017-01-11 11:30:00,155.51,156.0,154.75,155.82,547605.0,120.4395,120.819,119.8509,120.6795,547605.0
2017-01-11 12:00:00,155.82,156.43,155.35,155.38,206812.0,120.6795,121.152,120.3155,120.3388,206812.0
2017-01-11 12:30:00,155.48,155.54,154.5,155.04,339524.0,120.4162,120.4627,119.6572,120.0755,339524.0
2017-01-11 13:00:00,155.08,155.89,155.02,155.22,291109.0,120.1064,120.7338,120.06,120.2149,291109.0
2017-01-11 13:30:00,155.22,155.89,155.09,155.87,153050.0,120.2149,120.7338,120.1142,120.7183,153050.0
2017-01-11 14:00:00,155.87,155.89,155.4,155.86,146733.0,120.7183,120.7338,120.3543,120.7105,146733.0
2017-01-11 14:30:00,155.85,156.54,155.85,156.44,199730.0,120.7028,121.2372,120.7028,121.1597,199730.0
2017-01-11 15:00:00,156.43,156.8,156.28,156.5,164313.0,121.152,121.4385,121.0358,121.2062,164313.0
2017-01-11 15:30:00,156.52,156.86,156.44,156.59,365576.0,121.2217,121.485,121.1597,121.2759,365576.0
2017-01-12 09:30:00,155.44,155.87,155.01,155.56,294328.0,120.3852,120.7183,120.0522,120.4782,294328.0
2017-01-12 10:00:00,155.53,156.15,154.75,155.0,222358.0,120.4549,120.9351,119.8509,120.0445,222358.0
2017-01-12 10:30:00,155.05,155.11,154.58,154.8,300529.0,120.0832,120.1297,119.7192,119.8896,300529.0
2017-01-12 11:00:00,154.76,155.43,154.56,155.27,190438.0,119.8586,120.3775,119.7037,120.2536,190438.0
2017-01-12 11:30:00,155.27,155.67,154.98,155.54,119989.0,120.2536,120.5634,120.029,120.4627,119989.0
2017-01-12 12:00:00,155.56,155.58,155.24,155.47,77007.0,120.4782,120.4937,120.2303,120.4085,77007.0
2017-01-12 12:30:00,155.49,155.68,155.15,155.43,104280.0,120.424,120.5711,120.1606,120.3775,104280.0
2017-01-12 13:00:00,155.47,155.91,155.41,155.55,91842.0,120.4085,120.7492,120.362,120.4704,91842.0
2017-01-12 13:30:00,155.58,155.84,155.47,155.53,78860.0,120.4937,120.695,120.4085,120.4549,78860.0
2017-01-12 14:00:00,155.55,155.58,154.94,155.05,166766.0,120.4704,120.4937,119.998,120.0832,166766.0
2017-01-12 14:30:00,155.05,155.36,155.02,155.23,182947.0,120.0832,120.3233,120.06,120.2226,182947.0
2017-01-12 15:00:00,155.22,155.26,154.94,155.21,197215.0,120.2149,120.2458,119.998,120.2071,197215.0
2017-01-12 15:30:00,155.22,155.63,155.16,155.35,372590.0,120.2149,120.5324,120.1684,120.3155,372590.0
2017-01-13 09:30:00,155.28,156.37,154.89,155.97,289363.0,120.2613,121.1055,119.9593,120.7957,289363.0
2017-01-13 10:00:00,156.04,156.97,155.66,156.94,195280.0,120.8499,121.5702,120.5556,121.547,195280.0
2017-01-13 10:30:00,156.96,157.0,156.59,156.59,149254.0,121.5625,121.5934,121.2759,121.2759,149254.0
2017-01-13 11:00:00,156.57,156.68,156.45,156.58,109812.0,121.2604,121.3456,121.1675,121.2682,109812.0
2017-01-13 11:30:00,156.62,156.9,156.54,156.89,92533.0,121.2991,121.516,121.2372,121.5082,92533.0
2017-01-13 12:00:00,156.89,157.21,156.86,156.95,158484.0,121.5082,121.7561,121.485,121.5547,158484.0
2017-01-13 12:30:00,156.96,156.99,156.72,156.86,47299.0,121.5625,121.5857,121.3766,121.485,47299.0
2017-01-13 13:00:00,156.84,156.86,156.48,156.67,89114.0,121.4695,121.485,121.1907,121.3379,89114.0
2017-01-13 13:30:00,156.63,156.88,156.62,156.79,81454.0,121.3069,121.5005,121.2991,121.4308,81454.0
2017-01-13 14:00:00,156.79,157.0,156.6,156.61,123495.0,121.4308,121.5934,121.2836,121.2914,123495.0
2017-01-13 14:30:00,156.59,156.74,156.3,156.62,100111.0,121.2759,121.3921,121.0513,121.2991,100111.0
2017-01-13 15:00:00,156.62,156.66,156.34,156.34,102466.0,121.2991,121.3301,121.0823,121.0823,102466.0
2017-01-13 15:30:00,156.34,156.35,155.9,156.1,308840.0,121.0823,121.09,120.7415,120.8964,308840.0
2017-01-17 09:30:00,155.14,155.33,153.67,154.11,348435.0,120.1529,120.3,119.0144,119.3552,348435.0
2017-01-17 10:00:00,154.17,154.6,153.53,154.16,195839.0,119.4017,119.7347,118.906,119.3939,195839.0
2017-01-17 10:30:00,154.16,154.6,153.62,154.4,207608.0,119.3939,119.7347,118.9757,119.5798,207608.0
2017-01-17 11:00:00,154.38,155.15,154.11,155.03,183671.0,119.5643,120.1606,119.3552,120.0677,183671.0
2017-01-17 11:30:00,155.06,155.08,154.67,154.92,127411.0,120.0909,120.1064,119.7889,119.9825,127411.0
2017-01-17 12:00:00,154.87,155.03,154.54,154.97,173261.0,119.9438,120.0677,119.6882,120.0212,173261.0
2017-01-17 12:30:00,154.95,155.51,154.75,155.47,121582.0,120.0057,120.4395,119.8509,120.4085,121582.0
2017-01-17 13:00:00,155.43,155.65,155.37,155.5,125025.0,120.3775,120.5479,120.331,120.4317,125025.0
2017-01-17 13:30:00,155.51,155.87,155.49,155.8,140442.0,120.4395,120.7183,120.424,120.6641,140442.0
2017-01-17 14:00:00,155.81,156.12,155.41,155.5,210477.0,120.6718,120.9119,120.362,120.4317,210477.0
2017-01-17 14:30:00,155.49,155.64,155.0,155.04,175605.0,120.424,120.5401,120.0445,120.0755,175605.0
2017-01-17 15:00:00,155.05,155.11,154.74,154.89,175265.0,120.0832,120.1297,119.8431,119.9593,175265.0
2017-01-17 15:30:00,154.89,155.16,154.79,154.8,418240.0,119.9593,120.1684,119.8818,119.8896,418240.0
2017-01-18 09:30:00,155.69,155.94,154.69,154.69,193512.0,120.5789,120.7725,119.8044,119.8044,193512.0
2017-01-18 10:00:00,154.72,155.42,154.51,155.42,119336.0,119.8276,120.3698,119.665,120.3698,119336.0
2017-01-18 10:30:00,155.34,155.77,155.33,155.75,95861.0,120.3078,120.6408,120.3,120.6253,95861.0
2017-01-18 11:00:00,155.71,155.74,155.41,155.59,79487.0,120.5944,120.6176,120.362,120.5014,79487.0
2017-01-18 11:30:00,155.63,155.84,155.36,155.46,81642.0,120.5324,120.695,120.3233,120.4007,81642.0
2017-01-18 12:00:00,155.47,155.59,155.33,155.47,59474.0,120.4085,120.5014,120.3,120.4085,59474.0
2017-01-18 12:30:00,155.5,155.59,155.34,155.38,61103.0,120.4317,120.5014,120.3078,120.3388,61103.0
2017-01-18 13:00:00,155.34,155.55,155.17,155.25,53352.0,120.3078,120.4704,120.1761,120.2381,53352.0
2017-01-18 13:30:00,155.26,155.42,155.19,155.35,57198.0,120.2458,120.3698,120.1916,120.3155,57198.0
2017-01-18 14:00:00,155.36,155.53,155.0,155.06,214103.0,120.3233,120.4549,120.0445,120.0909,214103.0
2017-01-18 14:30:00,155.09,155.31,154.96,155.24,72012.0,120.1142,120.2846,120.0135,120.2303,72012.0
2017-01-18 15:00:00,155.25,155.67,155.23,155.61,132118.0,120.2381,120.5634,120.2226,120.5169,132118.0
2017-01-18 15:30:00,155.6,155.89,155.44,155.72,332952.0,120.5092,120.7338,120.3852,120.6021,332952.0
2017-01-19 09:30:00,155.13,155.7,154.43,155.03,201985.0,120.1452,120.5866,119.603,120.0677,201985.0
2017-01-19 10:00:00,155.01,155.09,154.12,154.39,130525.0,120.0522,120.1142,119.3629,119.572,130525.0
2017-01-19 10:30:00,154.42,154.9,154.05,154.55,139482.0,119.5953,119.967,119.3087,119.696,139482.0
2017-01-19 11:00:00,154.54,154.57,153.76,154.3,147350.0,119.6882,119.7114,119.0841,119.5023,147350.0
2017-01-19 11:30:00,154.29,154.45,153.97,154.09,84324.0,119.4946,119.6185,119.2468,119.3397,84324.0
2017-01-19 12:00:00,154.05,154.13,153.9,153.97,82920.0,119.3087,119.3707,119.1925,119.2468,82920.0
2017-01-19 12:30:00,153.95,154.0,153.82,153.88,85764.0,119.2313,119.27,119.1306,119.1771,85764.0
2017-01-19 13:00:00,153.9,154.32,153.81,153.85,85151.0,119.1925,119.5178,119.1228,119.1538,85151.0
2017-01-19 13:30:00,153.84,154.23,153.55,153.98,120972.0,119.1461,119.4481,118.9215,119.2545,120972.0
2017-01-19 14:00:00,153.97,153.99,153.25,153.8,189934.0,119.2468,119.2622,118.6891,119.1151,189934.0
2017-01-19 14:30:00,153.79,154.16,153.65,153.94,136705.0,119.1073,119.3939,118.9989,119.2235,136705.0
2017-01-19 15:00:00,153.96,154.05,153.67,153.88,122830.0,119.239,119.3087,119.0144,119.1771,122830.0
2017-01-19 15:30:00,153.87,154.04,153.69,153.79,332435.0,119.1693,119.301,119.0299,119.1073,332435.0
2017-01-20 09:30:00,154.71,155.29,154.14,155.27,545319.0,119.8199,120.2691,119.3784,120.2536,545319.0
2017-01-20 10:00:00,155.29,155.35,153.92,154.22,214275.0,120.2691,120.3155,119.208,119.4404,214275.0
2017-01-20 10:30:00,154.22,154.37,153.96,154.11,77116.0,119.4404,119.5565,119.239,119.3552,77116.0
2017-01-20 11:00:00,154.12,154.53,153.96,154.5,102729.0,119.3629,119.6805,119.239,119.6572,102729.0
2017-01-20 11:30:00,154.52,154.91,154.52,154.91,128294.0,119.6727,119.9748,119.6727,119.9748,128294.0
2017-01-20 12:00:00,154.88,155.02,154.25,154.37,139143.0,119.9515,120.06,119.4636,119.5565,139143.0
2017-01-20 12:30:00,154.38,154.41,153.82,153.95,97463.0,119.5643,119.5875,119.1306,119.2313,97463.0
2017-01-20 13:00:00,153.97,154.43,153.84,154.36,102691.0,119.2468,119.603,119.1461,119.5488,102691.0
2017-01-20 13:30:00,154.39,154.45,154.28,154.41,75612.0,119.572,119.6185,119.4868,119.5875,75612.0
2017-01-20 14:00:00,154.42,154.81,154.23,154.43,117613.0,119.5953,119.8973,119.4481,119.603,117613.0
2017-01-20 14:30:00,154.41,154.67,154.33,154.39,107578.0,119.5875,119.7889,119.5256,119.572,107578.0
2017-01-20 15:00:00,154.37,154.73,154.35,154.35,99646.0,119.5565,119.8354,119.5411,119.5411,99646.0
2017-01-20 15:30:00,154.36,154.71,154.28,154.66,282795.0,119.5488,119.8199,119.4868,119.7811,282795.0
2017-01-23 09:30:00,154.21,154.55,153.5,154.24,223294.0,119.4326,119.696,118.8828,119.4559,223294.0
2017-01-23 10:00:00,154.23,154.33,153.34,153.47,103911.0,119.4481,119.5256,118.7588,118.8595,103911.0
2017-01-23 10:30:00,153.48,153.51,152.57,152.64,187876.0,118.8673,118.8905,118.1625,118.2167,187876.0
2017-01-23 11:00:00,152.67,153.05,152.55,152.91,119170.0,118.2399,118.5342,118.147,118.4258,119170.0
2017-01-23 11:30:00,152.94,153.0,152.4,152.78,127270.0,118.449,118.4955,118.0308,118.3251,127270.0
2017-01-23 12:00:00,152.85,153.1,152.67,152.94,72686.0,118.3793,118.573,118.2399,118.449,72686.0
2017-01-23 12:30:00,152.96,153.18,152.92,153.05,78872.0,118.4645,118.6349,118.4336,118.5342,78872.0
2017-01-23 13:00:00,153.05,153.14,152.64,152.71,88309.0,118.5342,118.6039,118.2167,118.2709,88309.0
2017-01-23 13:30:00,152.73,153.04,152.72,152.92,106786.0,118.2864,118.5265,118.2787,118.4336,106786.0
2017-01-23 14:00:00,152.94,153.05,152.79,152.93,86262.0,118.449,118.5342,118.3329,118.4413,86262.0
2017-01-23 14:30:00,152.93,153.22,152.93,153.07,146079.0,118.4413,118.6659,118.4413,118.5497,146079.0
2017-01-23 15:00:00,153.07,153.09,152.64,152.67,127344.0,118.5497,118.5652,118.2167,118.2399,127344.0
2017-01-23 15:30:00,152.68,152.89,152.63,152.72,254186.0,118.2477,118.4103,118.209,118.2787,254186.0
2017-01-24 09:30:00,152.82,153.0,150.48,150.48,378045.0,118.3561,118.4955,116.5438,116.5438,378045.0
2017-01-24 10:00:00,150.48,151.0,150.37,150.64,270221.0,116.5438,116.9465,116.4586,116.6677,270221.0
2017-01-24 10:30:00,150.62,151.0,150.62,150.8,111836.0,116.6522,116.9465,116.6522,116.7917,111836.0
2017-01-24 11:00:00,150.79,150.99,150.51,150.89,160698.0,116.7839,116.9388,116.5671,116.8614,160698.0
2017-01-24 11:30:00,150.9,151.19,150.8,151.19,115367.0,116.8691,117.0937,116.7917,117.0937,115367.0
2017-01-24 12:00:00,151.17,151.29,151.01,151.16,73746.0,117.0782,117.1711,116.9543,117.0705,73746.0
2017-01-24 12:30:00,151.11,151.28,151.03,151.27,76765.0,117.0317,117.1634,116.9698,117.1557,76765.0
2017-01-24 13:00:00,151.23,151.42,151.06,151.42,85210.0,117.1247,117.2718,116.993,117.2718,85210.0
2017-01-24 13:30:00,151.46,151.77,151.42,151.58,162361.0,117.3028,117.5429,117.2718,117.3957,162361.0
2017-01-24 14:00:00,151.59,152.44,151.56,152.0,249309.0,117.4035,118.0618,117.3803,117.721,249309.0
2017-01-24 14:30:00,151.98,152.0,151.63,151.7,140650.0,117.7055,117.721,117.4345,117.4887,140650.0
2017-01-24 15:00:00,151.7,151.98,151.69,151.97,119734.0,117.4887,117.7055,117.4809,117.6978,119734.0
2017-01-24 15:30:00,151.98,152.17,151.71,151.85,241174.0,117.7055,117.8527,117.4964,117.6049,241174.0
2017-01-25 09:30:00,152.53,152.9,151.77,152.82,175752.0,118.1315,118.4181,117.5429,118.3561,175752.0
2017-01-25 10:00:00,152.8,153.75,152.64,153.43,185874.0,118.3406,119.0764,118.2167,118.8285,185874.0
2017-01-25 10:30:00,153.44,154.56,153.06,154.5,270978.0,118.8363,119.7037,118.542,119.6572,270978.0
2017-01-25 11:00:00,154.47,154.55,154.25,154.45,203503.0,119.634,119.696,119.4636,119.6185,203503.0
2017-01-25 11:30:00,154.45,154.5,154.09,154.2,175662.0,119.6185,119.6572,119.3397,119.4249,175662.0
2017-01-25 12:00:00,154.2,154.33,154.0,154.17,92104.0,119.4249,119.5256,119.27,119.4017,92104.0
2017-01-25 12:30:00,154.17,154.48,154.15,154.46,79873.0,119.4017,119.6417,119.3862,119.6263,79873.0
2017-01-25 13:00:00,154.46,154.82,154.3,154.41,160132.0,119.6263,119.9051,119.5023,119.5875,160132.0
2017-01-25 13:30:00,154.43,154.65,154.04,154.07,232944.0,119.603,119.7734,119.301,119.3242,232944.0
2017-01-25 14:00:00,154.07,154.22,153.95,154.2,191763.0,119.3242,119.4404,119.2313,119.4249,191763.0
2017-01-25 14:30:00,154.19,154.31,153.91,153.96,155077.0,119.4171,119.5101,119.2003,119.239,155077.0
2017-01-25 15:00:00,153.95,154.16,153.72,154.12,146441.0,119.2313,119.3939,119.0531,119.3629,146441.0
2017-01-25 15:30:00,154.13,154.37,154.0,154.14,489554.0,119.3707,119.5565,119.27,119.3784,489554.0
2017-01-26 09:30:00,155.0,155.42,154.3,155.13,274384.0,120.0445,120.3698,119.5023,120.1452,274384.0
2017-01-26 10:00:00,155.26,155.8,154.62,154.78,292964.0,120.2458,120.6641,119.7502,119.8741,292964.0
2017-01-26 10:30:00,154.74,155.0,154.08,154.47,191142.0,119.8431,120.0445,119.3319,119.634,191142.0
2017-01-26 11:00:00,154.47,154.9,154.27,154.32,162456.0,119.634,119.967,119.4791,119.5178,162456.0
2017-01-26 11:30:00,154.32,154.82,154.17,154.2,149832.0,119.5178,119.9051,119.4017,119.4249,149832.0
2017-01-26 12:00:00,154.22,154.55,154.09,154.26,156120.0,119.4404,119.696,119.3397,119.4714,156120.0
2017-01-26 12:30:00,154.27,154.38,153.89,153.95,139785.0,119.4791,119.5643,119.1848,119.2313,139785.0
2017-01-26 13:00:00,153.99,154.18,153.42,153.61,133913.0,119.2622,119.4094,118.8208,118.9679,133913.0
2017-01-26 13:30:00,153.58,154.13,153.38,153.77,130542.0,118.9447,119.3707,118.7898,119.0919,130542.0
2017-01-26 14:00:00,153.77,153.9,153.3,153.86,115306.0,119.0919,119.1925,118.7279,119.1616,115306.0
2017-01-26 14:30:00,153.82,153.84,153.64,153.74,104765.0,119.1306,119.1461,118.9912,119.0686,104765.0
2017-01-26 15:00:00,153.74,153.74,153.07,153.43,193958.0,119.0686,119.0686,118.5497,118.8285,193958.0
2017-01-26 15:30:00,153.43,153.55,152.9,152.99,440362.0,118.8285,118.9215,118.4181,118.4878,440362.0
2017-01-27 09:30:00,153.23,154.86,152.76,154.64,280555.0,118.6736,119.936,118.3096,119.7657,280555.0
2017-01-27 10:00:00,154.69,154.79,153.33,154.0,245533.0,119.8044,119.8818,118.7511,119.27,245533.0
2017-01-27 10:30:00,154.0,154.14,153.43,153.88,124729.0,119.27,119.3784,118.8285,119.1771,124729.0
2017-01-27 11:00:00,153.82,154.66,153.76,154.6,226279.0,119.1306,119.7811,119.0841,119.7347,226279.0
2017-01-27 11:30:00,154.56,154.75,154.27,154.42,146944.0,119.7037,119.8509,119.4791,119.5953,146944.0
2017-01-27 12:00:00,154.45,156.75,154.35,156.49,760306.0,119.6185,121.3998,119.5411,121.1984,760306.0
2017-01-27 12:30:00,156.51,156.86,156.22,156.36,199759.0,121.2139,121.485,120.9893,121.0978,199759.0
2017-01-27 13:00:00,156.33,156.84,156.2,156.84,168669.0,121.0745,121.4695,120.9738,121.4695,168669.0
2017-01-27 13:30:00,156.84,157.09,156.72,156.88,227991.0,121.4695,121.6631,121.3766,121.5005,227991.0
2017-01-27 14:00:00,156.9,157.0,156.75,156.89,206226.0,121.516,121.5934,121.3998,121.5082,206226.0
2017-01-27 14:30:00,156.88,157.08,156.85,157.03,159898.0,121.5005,121.6554,121.4773,121.6167,159898.0
2017-01-27 15:00:00,157.02,157.41,156.81,156.82,306702.0,121.6089,121.911,121.4463,121.454,306702.0
2017-01-27 15:30:00,156.84,157.5,156.84,157.16,818012.0,121.4695,121.9807,121.4695,121.7173,818012.0
2017-01-30 09:30:00,156.91,157.18,154.97,155.0,323114.0,121.5237,121.7328,120.0212,120.0445,323114.0
2017-01-30 10:00:00,154.99,155.09,154.25,154.65,238826.0,120.0367,120.1142,119.4636,119.7734,238826.0
2017-01-30 10:30:00,154.66,154.86,154.19,154.36,184432.0,119.7811,119.936,119.4171,119.5488,184432.0
2017-01-30 11:00:00,154.37,154.85,153.79,154.79,196172.0,119.5565,119.9283,119.1073,119.8818,196172.0
2017-01-30 11:30:00,154.69,154.92,154.54,154.88,129326.0,119.8044,119.9825,119.6882,119.9515,129326.0
2017-01-30 12:00:00,154.88,155.22,154.68,155.04,133229.0,119.9515,120.2149,119.7966,120.0755,133229.0
2017-01-30 12:30:00,155.03,155.13,154.79,155.07,81553.0,120.0677,120.1452,119.8818,120.0987,81553.0
2017-01-30 13:00:00,155.07,155.16,154.5,154.62,102186.0,120.0987,120.1684,119.6572,119.7502,102186.0
2017-01-30 13:30:00,154.61,154.62,153.96,154.21,164230.0,119.7424,119.7502,119.239,119.4326,164230.0
2017-01-30 14:00:00,154.19,154.46,154.03,154.42,148514.0,119.4171,119.6263,119.2932,119.5953,148514.0
2017-01-30 14:30:00,154.36,154.47,153.93,154.07,213846.0,119.5488,119.634,119.2158,119.3242,213846.0
2017-01-30 15:00:00,154.07,154.15,153.77,154.09,181660.0,119.3242,119.3862,119.0919,119.3397,181660.0
2017-01-30 15:30:00,154.1,154.47,154.0,154.42,671316.0,119.3474,119.634,119.27,119.5953,671316.0
2017-01-31 09:30:00,153.7,155.97,153.15,155.43,305771.0,119.0376,120.7957,118.6117,120.3775,305771.0
2017-01-31 10:00:00,155.38,156.53,155.18,155.87,243281.0,120.3388,121.2294,120.1839,120.7183,243281.0
2017-01-31 10:30:00,155.88,156.28,154.78,154.88,180323.0,120.726,121.0358,119.8741,119.9515,180323.0
2017-01-31 11:00:00,154.87,155.55,154.86,155.03,113352.0,119.9438,120.4704,119.936,120.0677,113352.0
2017-01-31 11:30:00,155.04,155.06,154.43,154.54,119585.0,120.0755,120.0909,119.603,119.6882,119585.0
2017-01-31 12:00:00,154.51,154.89,154.26,154.72,129551.0,119.665,119.9593,119.4714,119.8276,129551.0
2017-01-31 12:30:00,154.75,154.99,154.6,154.75,113670.0,119.8509,120.0367,119.7347,119.8509,113670.0
2017-01-31 13:00:00,154.78,155.18,154.65,155.15,97499.0,119.8741,120.1839,119.7734,120.1606,97499.0
2017-01-31 13:30:00,155.18,155.24,154.91,154.97,100044.0,120.1839,120.2303,119.9748,120.0212,100044.0
2017-01-31 14:00:00,154.99,155.54,154.93,155.37,121641.0,120.0367,120.4627,119.9903,120.331,121641.0
2017-01-31 14:30:00,155.35,155.75,155.3,155.68,134109.0,120.3155,120.6253,120.2768,120.5711,134109.0
2017-01-31 15:00:00,155.69,156.15,155.64,156.05,161927.0,120.5789,120.9351,120.5401,120.8577,161927.0
2017-01-31 15:30:00,156.05,156.96,155.91,156.72,478311.0,120.8577,121.5625,120.7492,121.3766,478311.0
2017-02-01 09:30:00,158.59,159.11,157.05,158.73,546565.0,122.8249,123.2276,121.6322,122.9333,546565.0
2017-02-01 10:00:00,158.74,159.22,158.14,158.28,326443.0,122.941,123.3128,122.4763,122.5848,326443.0
2017-02-01 10:30:00,158.33,158.75,157.79,158.69,215488.0,122.6235,122.9488,122.2053,122.9023,215488.0
2017-02-01 11:00:00,158.7,159.0,158.54,158.79,172196.0,122.91,123.1424,122.7861,122.9798,172196.0
2017-02-01 11:30:00,158.82,159.45,158.74,159.1,248310.0,123.003,123.4909,122.941,123.2198,248310.0
2017-02-01 12:00:00,159.05,159.57,158.88,159.0,120565.0,123.1811,123.5838,123.0495,123.1424,120565.0
2017-02-01 12:30:00,158.96,159.31,158.93,159.09,98445.0,123.1114,123.3825,123.0882,123.2121,98445.0
2017-02-01 13:00:00,159.08,159.19,158.65,158.76,114344.0,123.2044,123.2895,122.8713,122.9565,114344.0
2017-02-01 13:30:00,158.77,158.82,158.34,158.66,160905.0,122.9643,123.003,122.6312,122.8791,160905.0
2017-02-01 14:00:00,158.61,159.0,158.41,158.95,151360.0,122.8403,123.1424,122.6854,123.1037,151360.0
2017-02-01 14:30:00,158.97,158.99,158.55,158.84,143568.0,123.1192,123.1346,122.7939,123.0185,143568.0
2017-02-01 15:00:00,158.84,159.25,158.76,159.24,183118.0,123.0185,123.336,122.9565,123.3283,183118.0
2017-02-01 15:30:00,159.24,159.75,158.95,159.67,477772.0,123.3283,123.7233,123.1037,123.6613,477772.0
2017-02-02 09:30:00,159.73,159.94,156.91,158.93,325881.0,123.7078,123.8704,121.5237,123.0882,325881.0
2017-02-02 10:00:00,159.0,159.34,158.26,158.29,168358.0,123.1424,123.4057,122.5693,122.5925,168358.0
2017-02-02 10:30:00,158.32,158.97,157.75,158.92,144871.0,122.6157,123.1192,122.1743,123.0804,144871.0
2017-02-02 11:00:00,158.92,159.18,158.59,158.86,160147.0,123.0804,123.2818,122.8249,123.034,160147.0
2017-02-02 11:30:00,158.9,159.37,158.42,158.59,168723.0,123.0649,123.429,122.6932,122.8249,168723.0
2017-02-02 12:00:00,158.64,158.86,158.14,158.76,451316.0,122.8636,123.034,122.4763,122.9565,451316.0
2017-02-02 12:30:00,158.73,159.14,158.63,159.03,99048.0,122.9333,123.2508,122.8558,123.1656,99048.0
2017-02-02 13:00:00,158.99,159.13,158.8,158.99,85829.0,123.1346,123.2431,122.9875,123.1346,85829.0
2017-02-02 13:30:00,159.0,159.41,158.78,159.1,119927.0,123.1424,123.4599,122.972,123.2198,119927.0
2017-02-02 14:00:00,159.12,159.48,158.62,158.65,129847.0,123.2353,123.5141,122.8481,122.8713,129847.0
2017-02-02 14:30:00,158.67,159.11,158.36,158.95,170903.0,122.8868,123.2276,122.6467,123.1037,170903.0
2017-02-02 15:00:00,158.97,159.3,158.8,159.11,216948.0,123.1192,123.3747,122.9875,123.2276,216948.0
2017-02-02 15:30:00,159.13,159.88,159.04,159.49,673185.0,123.2431,123.8239,123.1734,123.5219,673185.0
2017-02-03 09:30:00,165.98,167.85,164.86,166.01,2022935.0,128.5483,129.9965,127.6808,128.5715,2022935.0
2017-02-03 10:00:00,166.01,167.38,165.83,166.83,572011.0,128.5715,129.6325,128.4321,129.2066,572011.0
2017-02-03 10:30:00,166.82,166.97,166.0,166.37,381935.0,129.1988,129.315,128.5638,128.8503,381935.0
2017-02-03 11:00:00,166.4,166.83,165.37,165.42,280101.0,128.8735,129.2066,128.0758,128.1146,280101.0
2017-02-03 11:30:00,165.41,165.92,165.16,165.42,266437.0,128.1068,128.5018,127.9132,128.1146,266437.0
2017-02-03 12:00:00,165.48,165.83,165.32,165.7,164433.0,128.161,128.4321,128.0371,128.3314,164433.0
2017-02-03 12:30:00,165.7,166.17,165.11,165.23,239403.0,128.3314,128.6954,127.8745,127.9674,239403.0
2017-02-03 13:00:00,165.25,166.25,165.23,166.04,261626.0,127.9829,128.7574,127.9674,128.5947,261626.0
2017-02-03 13:30:00,166.04,166.48,165.86,166.2,193444.0,128.5947,128.9355,128.4553,128.7187,193444.0
2017-02-03 14:00:00,166.22,166.36,165.89,166.36,213199.0,128.7341,128.8426,128.4786,128.8426,213199.0
2017-02-03 14:30:00,166.35,166.65,165.86,166.63,258011.0,128.8348,129.0672,128.4553,129.0517,258011.0
2017-02-03 15:00:00,166.63,167.0,166.5,166.84,313893.0,129.0517,129.3382,128.951,129.2143,313893.0
2017-02-03 15:30:00,166.85,167.64,166.81,167.53,846780.0,129.2221,129.8339,129.1911,129.7487,846780.0
2017-02-06 09:30:00,166.18,166.89,165.5,165.89,492608.0,128.7032,129.253,128.1765,128.4786,492608.0
2017-02-06 10:00:00,165.94,166.38,165.78,166.13,172092.0,128.5173,128.8581,128.3934,128.6644,172092.0
2017-02-06 10:30:00,166.11,166.23,165.73,165.79,217089.0,128.6489,128.7419,128.3546,128.4011,217089.0
2017-02-06 11:00:00,165.8,166.02,165.64,165.87,189253.0,128.4089,128.5792,128.2849,128.4631,189253.0
2017-02-06 11:30:00,165.88,165.95,165.5,165.66,252644.0,128.4708,128.525,128.1765,128.3004,252644.0
2017-02-06 12:00:00,165.65,165.65,165.13,165.21,239790.0,128.2927,128.2927,127.89,127.9519,239790.0
2017-02-06 12:30:00,165.23,165.96,165.22,165.47,141546.0,127.9674,128.5328,127.9597,128.1533,141546.0
2017-02-06 13:00:00,165.45,165.87,165.23,165.81,242080.0,128.1378,128.4631,127.9674,128.4166,242080.0
2017-02-06 13:30:00,165.79,166.2,165.72,165.96,155848.0,128.4011,128.7187,128.3469,128.5328,155848.0
2017-02-06 14:00:00,165.96,166.24,165.76,166.09,170004.0,128.5328,128.7496,128.3779,128.6335,170004.0
2017-02-06 14:30:00,166.06,166.12,165.85,165.98,141143.0,128.6102,128.6567,128.4476,128.5483,141143.0
2017-02-06 15:00:00,165.97,166.36,165.96,166.32,160988.0,128.5405,128.8426,128.5328,128.8116,160988.0
2017-02-06 15:30:00,166.3,166.64,166.3,166.56,445306.0,128.7961,129.0594,128.7961,128.9975,445306.0
2017-02-07 09:30:00,167.0,167.1,165.6,167.0,246676.0,129.3382,129.4157,128.254,129.3382,246676.0
2017-02-07 10:00:00,167.0,167.72,166.82,167.28,326081.0,129.3382,129.8959,129.1988,129.5551,326081.0
2017-02-07 10:30:00,167.26,167.72,167.15,167.52,217603.0,129.5396,129.8959,129.4544,129.741,217603.0
2017-02-07 11:00:00,167.53,167.63,167.14,167.22,654959.0,129.7487,129.8262,129.4467,129.5086,654959.0
2017-02-07 11:30:00,167.24,167.43,167.06,167.22,137862.0,129.5241,129.6713,129.3847,129.5086,137862.0
2017-02-07 12:00:00,167.25,167.49,167.08,167.13,84598.0,129.5319,129.7177,129.4002,129.4389,84598.0
2017-02-07 12:30:00,167.1,167.24,166.77,167.06,150968.0,129.4157,129.5241,129.1601,129.3847,150968.0
2017-02-07 13:00:00,167.08,167.14,166.79,166.9,70486.0,129.4002,129.4467,129.1756,129.2608,70486.0
2017-02-07 13:30:00,166.91,167.08,166.8,166.88,54488.0,129.2685,129.4002,129.1833,129.2453,54488.0
2017-02-07 14:00:00,166.89,167.0,166.0,166.21,147284.0,129.253,129.3382,128.5638,128.7264,147284.0
2017-02-07 14:30:00,166.21,166.94,166.18,166.88,123355.0,128.7264,129.2918,128.7032,129.2453,123355.0
2017-02-07 15:00:00,166.89,166.91,166.61,166.66,166691.0,129.253,129.2685,129.0362,129.0749,166691.0
2017-02-07 15:30:00,166.66,166.85,166.41,166.82,380384.0,129.0749,129.2221,128.8813,129.1988,380384.0
2017-02-08 09:30:00,166.5,167.47,166.32,167.44,247738.0,128.951,129.7022,128.8116,129.679,247738.0
2017-02-08 10:00:00,167.42,167.65,166.57,166.65,256943.0,129.6635,129.8416,129.0052,129.0672,256943.0
2017-02-08 10:30:00,166.6,167.41,166.43,167.15,211416.0,129.0284,129.6558,128.8968,129.4544,211416.0
2017-02-08 11:00:00,167.24,167.74,167.23,167.52,152544.0,129.5241,129.9114,129.5164,129.741,152544.0
2017-02-08 11:30:00,167.52,167.79,167.01,167.05,134791.0,129.741,129.9501,129.346,129.377,134791.0
2017-02-08 12:00:00,167.1,167.34,167.04,167.21,100837.0,129.4157,129.6016,129.3692,129.5009,100837.0
2017-02-08 12:30:00,167.19,167.61,167.09,167.41,107761.0,129.4854,129.8107,129.4079,129.6558,107761.0
2017-02-08 13:00:00,167.41,167.64,167.38,167.53,70235.0,129.6558,129.8339,129.6325,129.7487,70235.0
2017-02-08 13:30:00,167.53,167.75,167.53,167.63,98197.0,129.7487,129.9191,129.7487,129.8262,98197.0
2017-02-08 14:00:00,167.63,168.16,167.6,167.95,246139.0,129.8262,130.2366,129.8029,130.074,246139.0
2017-02-08 14:30:00,167.96,168.35,167.94,168.15,193746.0,130.0817,130.3838,130.0662,130.2289,193746.0
2017-02-08 15:00:00,168.14,168.27,167.81,168.09,213230.0,130.2211,130.3218,129.9656,130.1824,213230.0
2017-02-08 15:30:00,168.1,168.31,168.02,168.16,419990.0,130.1902,130.3528,130.1282,130.2366,419990.0
2017-02-09 09:30:00,165.75,167.72,165.5,167.29,656220.0,128.3701,129.8959,128.1765,129.5628,656220.0
2017-02-09 10:00:00,167.3,167.52,166.95,167.22,240558.0,129.5706,129.741,129.2995,129.5086,240558.0
2017-02-09 10:30:00,167.22,167.26,166.48,166.48,327394.0,129.5086,129.5396,128.9355,128.9355,327394.0
2017-02-09 11:00:00,166.49,166.9,166.47,166.56,448283.0,128.9433,129.2608,128.9278,128.9975,448283.0
2017-02-09 11:30:00,166.53,166.97,166.53,166.94,174034.0,128.9742,129.315,128.9742,129.2918,174034.0
2017-02-09 12:00:00,166.95,167.18,166.88,167.03,238464.0,129.2995,129.4776,129.2453,129.3615,238464.0
2017-02-09 12:30:00,167.03,167.38,166.86,167.32,118436.0,129.3615,129.6325,129.2298,129.5861,118436.0
2017-02-09 13:00:00,167.31,167.79,167.25,167.53,222934.0,129.5783,129.9501,129.5319,129.7487,222934.0
2017-02-09 13:30:00,167.53,167.54,167.25,167.5,98480.0,129.7487,129.7565,129.5319,129.7255,98480.0
2017-02-09 14:00:00,167.47,167.52,167.02,167.08,134581.0,129.7022,129.741,129.3537,129.4002,134581.0
2017-02-09 14:30:00,167.08,167.54,167.07,167.38,224370.0,129.4002,129.7565,129.3925,129.6325,224370.0
2017-02-09 15:00:00,167.37,167.41,167.23,167.34,97709.0,129.6248,129.6558,129.5164,129.6016,97709.0
2017-02-09 15:30:00,167.34,167.55,167.24,167.45,298258.0,129.6016,129.7642,129.5241,129.6868,298258.0
2017-02-10 09:30:00,167.67,168.21,167.03,167.96,307822.0,129.8571,130.2754,129.3615,130.0817,307822.0
2017-02-10 10:00:00,168.0,168.28,167.52,167.58,128710.0,130.1127,130.3296,129.741,129.7874,128710.0
2017-02-10 10:30:00,167.57,168.09,167.54,168.09,130994.0,129.7797,130.1824,129.7565,130.1824,130994.0
2017-02-10 11:00:00,168.09,168.27,167.29,167.36,206840.0,130.1824,130.3218,129.5628,129.617,206840.0
2017-02-10 11:30:00,167.36,167.53,167.13,167.52,139780.0,129.617,129.7487,129.4389,129.741,139780.0
2017-02-10 12:00:00,167.54,167.72,167.33,167.69,86404.0,129.7565,129.8959,129.5938,129.8726,86404.0
2017-02-10 12:30:00,167.7,167.88,167.65,167.73,92038.0,129.8804,130.0198,129.8416,129.9036,92038.0
2017-02-10 13:00:00,167.71,168.06,167.71,168.06,111054.0,129.8881,130.1592,129.8881,130.1592,111054.0
2017-02-10 13:30:00,168.05,168.31,168.04,168.12,165057.0,130.1514,130.3528,130.1437,130.2057,165057.0
2017-02-10 14:00:00,168.11,168.22,168.05,168.15,106566.0,130.1979,130.2831,130.1514,130.2289,106566.0
2017-02-10 14:30:00,168.15,168.16,167.92,168.0,144684.0,130.2289,130.2366,130.0508,130.1127,144684.0
2017-02-10 15:00:00,167.99,168.17,167.91,168.03,171263.0,130.105,130.2444,130.043,130.136,171263.0
2017-02-10 15:30:00,168.02,168.1,167.86,167.94,350336.0,130.1282,130.1902,130.0043,130.0662,350336.0
2017-02-13 09:30:00,167.72,167.79,166.68,167.19,454275.0,130.7868,130.8414,129.9758,130.3735,454275.0
2017-02-13 10:00:00,167.21,167.64,167.12,167.38,100435.0,130.3891,130.7245,130.319,130.5217,100435.0
2017-02-13 10:30:00,167.41,167.7,167.26,167.45,96989.0,130.5451,130.7712,130.4281,130.5763,96989.0
2017-02-13 11:00:00,167.45,167.55,167.19,167.42,127233.0,130.5763,130.6543,130.3735,130.5529,127233.0
2017-02-13 11:30:00,167.45,167.95,167.41,167.7,162560.0,130.5763,130.9662,130.5451,130.7712,162560.0
2017-02-13 12:00:00,167.73,168.08,167.63,168.08,171627.0,130.7946,131.0676,130.7167,131.0676,171627.0
2017-02-13 12:30:00,168.08,168.2,167.47,167.48,721095.0,131.0676,131.1611,130.5919,130.5997,721095.0
2017-02-13 13:00:00,167.52,167.94,167.39,167.94,66977.0,130.6309,130.9584,130.5295,130.9584,66977.0
2017-02-13 13:30:00,167.95,168.26,167.69,167.85,199559.0,130.9662,131.2079,130.7634,130.8882,199559.0
2017-02-13 14:00:00,167.87,168.06,167.75,167.93,147509.0,130.9038,131.052,130.8102,130.9506,147509.0
2017-02-13 14:30:00,167.91,168.03,167.78,167.86,207372.0,130.935,131.0286,130.8336,130.896,207372.0
2017-02-13 15:00:00,167.86,167.95,167.58,167.71,136994.0,130.896,130.9662,130.6777,130.779,136994.0
2017-02-13 15:30:00,167.69,167.79,167.47,167.66,239424.0,130.7634,130.8414,130.5919,130.74,239424.0
2017-02-14 09:30:00,167.07,167.17,166.22,166.97,296897.0,130.28,130.3579,129.6171,130.202,296897.0
2017-02-14 10:00:00,166.93,167.44,166.64,166.88,183967.0,130.1708,130.5685,129.9447,130.1318,183967.0
2017-02-14 10:30:00,166.88,166.93,166.34,166.42,120672.0,130.1318,130.1708,129.7107,129.7731,120672.0
2017-02-14 11:00:00,166.43,166.57,165.76,165.76,157377.0,129.7809,129.8901,129.2584,129.2584,157377.0
2017-02-14 11:30:00,165.76,166.15,165.57,166.15,121173.0,129.2584,129.5626,129.1103,129.5626,121173.0
2017-02-14 12:00:00,166.18,166.53,166.14,166.51,223321.0,129.586,129.8589,129.5548,129.8433,223321.0
2017-02-14 12:30:00,166.5,166.62,166.46,166.61,68324.0,129.8355,129.9291,129.8043,129.9213,68324.0
2017-02-14 13:00:00,166.59,166.98,166.56,166.87,146665.0,129.9057,130.2098,129.8823,130.124,146665.0
2017-02-14 13:30:00,166.89,167.34,166.84,167.23,231917.0,130.1396,130.4905,130.1006,130.4047,231917.0
2017-02-14 14:00:00,167.23,167.44,167.13,167.27,131281.0,130.4047,130.5685,130.3268,130.4359,131281.0
2017-02-14 14:30:00,167.24,167.44,167.12,167.19,124314.0,130.4125,130.5685,130.319,130.3735,124314.0
2017-02-14 15:00:00,167.21,167.67,167.2,167.66,170486.0,130.3891,130.7478,130.3813,130.74,170486.0
2017-02-14 15:30:00,167.66,168.07,167.62,168.07,419275.0,130.74,131.0598,130.7089,131.0598,419275.0
2017-02-15 09:30:00,167.32,168.48,167.0,168.47,176727.0,130.4749,131.3795,130.2254,131.3717,176727.0
2017-02-15 10:00:00,168.42,169.23,168.39,169.08,126069.0,131.3327,131.9643,131.3093,131.8474,126069.0
2017-02-15 10:30:00,169.07,169.22,168.87,169.22,174681.0,131.8396,131.9565,131.6836,131.9565,174681.0
2017-02-15 11:00:00,169.18,169.8,169.08,169.69,107087.0,131.9253,132.4088,131.8474,132.323,107087.0
2017-02-15 11:30:00,169.65,169.69,169.24,169.52,111258.0,132.2918,132.323,131.9721,132.1905,111258.0
2017-02-15 12:00:00,169.54,169.63,169.29,169.6,57500.0,132.2061,132.2762,132.0111,132.2528,57500.0
2017-02-15 12:30:00,169.64,169.78,169.52,169.75,52518.0,132.284,132.3932,132.1905,132.3698,52518.0
2017-02-15 13:00:00,169.76,169.99,169.69,169.81,70531.0,132.3776,132.557,132.323,132.4166,70531.0
2017-02-15 13:30:00,169.8,170.17,169.69,170.1,97187.0,132.4088,132.6973,132.323,132.6427,97187.0
2017-02-15 14:00:00,170.09,170.58,170.09,170.55,98333.0,132.6349,133.017,132.6349,132.9936,98333.0
2017-02-15 14:30:00,170.53,171.03,170.4,170.94,271607.0,132.9781,133.3679,132.8767,133.2978,271607.0
2017-02-15 15:00:00,170.94,171.99,170.65,171.78,498193.0,133.2978,134.1165,133.0716,133.9528,498193.0
2017-02-15 15:30:00,171.78,172.0,171.59,171.79,901431.0,133.9528,134.1243,133.8046,133.9606,901431.0
2017-02-16 09:30:00,171.56,171.98,170.92,171.55,294629.0,133.7812,134.1088,133.2822,133.7734,294629.0
2017-02-16 10:00:00,171.59,171.64,171.11,171.3,187180.0,133.8046,133.8436,133.4303,133.5785,187180.0
2017-02-16 10:30:00,171.33,171.4,170.58,170.7,189091.0,133.6019,133.6565,133.017,133.1106,189091.0
2017-02-16 11:00:00,170.64,171.33,170.3,170.96,194384.0,133.0638,133.6019,132.7987,133.3134,194384.0
2017-02-16 11:30:00,171.02,171.27,170.74,171.0,112420.0,133.3601,133.5551,133.1418,133.3446,112420.0
2017-02-16 12:00:00,171.03,171.15,170.53,170.92,74094.0,133.3679,133.4615,132.9781,133.2822,74094.0
2017-02-16 12:30:00,170.95,171.3,170.91,171.0,66422.0,133.3056,133.5785,133.2744,133.3446,66422.0
2017-02-16 13:00:00,170.99,171.09,170.8,170.99,72374.0,133.3368,133.4147,133.1886,133.3368,72374.0
2017-02-16 13:30:00,171.01,171.56,170.9,171.51,90532.0,133.3524,133.7812,133.2666,133.7422,90532.0
2017-02-16 14:00:00,171.5,171.71,171.12,171.31,124515.0,133.7345,133.8982,133.4381,133.5863,124515.0
2017-02-16 14:30:00,171.25,171.61,171.16,171.51,90738.0,133.5395,133.8202,133.4693,133.7422,90738.0
2017-02-16 15:00:00,171.51,171.68,171.38,171.63,81092.0,133.7422,133.8748,133.6409,133.8358,81092.0
2017-02-16 15:30:00,171.66,172.17,171.62,172.12,326355.0,133.8592,134.2569,133.828,134.2179,326355.0
2017-02-17 09:30:00,171.35,172.53,168.89,171.56,442887.0,133.6175,134.5376,131.6992,133.7812,442887.0
2017-02-17 10:00:00,171.55,172.18,171.55,171.87,265799.0,133.7734,134.2647,133.7734,134.023,265799.0
2017-02-17 10:30:00,171.86,171.98,171.56,171.63,286248.0,134.0152,134.1088,133.7812,133.8358,286248.0
2017-02-17 11:00:00,171.67,171.91,171.58,171.75,156941.0,133.867,134.0542,133.7968,133.9294,156941.0
2017-02-17 11:30:00,171.75,172.61,171.73,172.25,139054.0,133.9294,134.6,133.9138,134.3193,139054.0
2017-02-17 12:00:00,172.26,172.72,172.16,172.59,88447.0,134.3271,134.6858,134.2491,134.5844,88447.0
2017-02-17 12:30:00,172.61,172.8,172.51,172.8,76644.0,134.6,134.7482,134.522,134.7482,76644.0
2017-02-17 13:00:00,172.8,172.83,172.56,172.78,191539.0,134.7482,134.7716,134.561,134.7326,191539.0
2017-02-17 13:30:00,172.79,172.93,172.57,172.85,173248.0,134.7404,134.8496,134.5688,134.7872,173248.0
2017-02-17 14:00:00,172.85,172.91,172.53,172.67,144979.0,134.7872,134.834,134.5376,134.6468,144979.0
2017-02-17 14:30:00,172.66,172.79,172.5,172.56,171403.0,134.639,134.7404,134.5142,134.561,171403.0
2017-02-17 15:00:00,172.6,172.79,172.57,172.73,134838.0,134.5922,134.7404,134.5688,134.6936,134838.0
2017-02-17 15:30:00,172.72,173.36,172.65,173.3,620823.0,134.6858,135.1849,134.6312,135.1381,620823.0
2017-02-21 09:30:00,172.85,173.29,172.25,173.19,483486.0,134.7872,135.1303,134.3193,135.0523,483486.0
2017-02-21 10:00:00,173.09,173.45,172.62,172.68,250779.0,134.9743,135.255,134.6078,134.6546,250779.0
2017-02-21 10:30:00,172.65,172.78,172.15,172.31,236082.0,134.6312,134.7326,134.2413,134.3661,236082.0
2017-02-21 11:00:00,172.32,172.45,171.9,171.99,172750.0,134.3739,134.4753,134.0464,134.1165,172750.0
2017-02-21 11:30:00,172.03,172.21,171.86,172.07,117496.0,134.1477,134.2881,134.0152,134.1789,117496.0
2017-02-21 12:00:00,172.11,172.55,172.11,172.43,148450.0,134.2101,134.5532,134.2101,134.4597,148450.0
2017-02-21 12:30:00,172.42,172.55,172.33,172.38,54178.0,134.4519,134.5532,134.3817,134.4207,54178.0
2017-02-21 13:00:00,172.37,172.49,172.24,172.43,92362.0,134.4129,134.5064,134.3115,134.4597,92362.0
2017-02-21 13:30:00,172.42,172.55,172.18,172.52,234040.0,134.4519,134.5532,134.2647,134.5298,234040.0
2017-02-21 14:00:00,172.5,172.8,172.37,172.8,168764.0,134.5142,134.7482,134.4129,134.7482,168764.0
2017-02-21 14:30:00,172.73,172.93,172.59,172.79,120564.0,134.6936,134.8496,134.5844,134.7404,120564.0
2017-02-21 15:00:00,172.78,173.29,172.69,173.28,248113.0,134.7326,135.1303,134.6624,135.1225,248113.0
2017-02-21 15:30:00,173.27,173.5,173.0,173.12,591661.0,135.1147,135.294,134.9041,134.9977,591661.0
2017-02-22 09:30:00,172.33,173.36,171.89,172.9,185703.0,134.3817,135.1849,134.0386,134.8262,185703.0
2017-02-22 10:00:00,172.94,174.57,172.88,174.49,221787.0,134.8574,136.1284,134.8106,136.066,221787.0
2017-02-22 10:30:00,174.45,174.7,173.93,174.14,170404.0,136.0348,136.2298,135.6293,135.7931,170404.0
2017-02-22 11:00:00,174.2,174.32,173.58,173.73,85751.0,135.8399,135.9335,135.3564,135.4734,85751.0
2017-02-22 11:30:00,173.76,173.86,173.5,173.5,81063.0,135.4968,135.5748,135.294,135.294,81063.0
2017-02-22 12:00:00,173.49,173.75,173.34,173.51,86300.0,135.2862,135.489,135.1693,135.3018,86300.0
2017-02-22 12:30:00,173.53,173.9,173.5,173.71,53012.0,135.3174,135.606,135.294,135.4578,53012.0
2017-02-22 13:00:00,173.71,173.73,173.41,173.52,79180.0,135.4578,135.4734,135.2239,135.3096,79180.0
2017-02-22 13:30:00,173.53,173.61,173.34,173.38,75821.0,135.3174,135.3798,135.1693,135.2005,75821.0
2017-02-22 14:00:00,173.4,173.53,172.88,172.95,140487.0,135.2161,135.3174,134.8106,134.8651,140487.0
2017-02-22 14:30:00,172.94,172.97,172.64,172.65,198456.0,134.8574,134.8807,134.6234,134.6312,198456.0
2017-02-22 15:00:00,172.66,172.81,172.53,172.63,110484.0,134.639,134.756,134.5376,134.6156,110484.0
2017-02-22 15:30:00,172.63,172.91,172.44,172.62,312203.0,134.6156,134.834,134.4675,134.6078,312203.0
2017-02-23 09:30:00,172.75,173.6,172.75,173.57,126049.0,134.7092,135.372,134.7092,135.3486,126049.0
2017-02-23 10:00:00,173.55,173.58,172.79,172.79,114468.0,135.333,135.3564,134.7404,134.7404,114468.0
2017-02-23 10:30:00,172.83,173.18,172.26,172.29,133984.0,134.7716,135.0445,134.3271,134.3505,133984.0
2017-02-23 11:00:00,172.32,172.61,171.89,172.57,118534.0,134.3739,134.6,134.0386,134.5688,118534.0
2017-02-23 11:30:00,172.54,173.17,172.49,173.04,75676.0,134.5454,135.0367,134.5064,134.9353,75676.0
2017-02-23 12:00:00,173.0,173.37,172.91,173.28,82347.0,134.9041,135.1927,134.834,135.1225,82347.0
2017-02-23 12:30:00,173.28,173.57,173.27,173.48,55327.0,135.1225,135.3486,135.1147,135.2784,55327.0
2017-02-23 13:00:00,173.48,173.51,173.2,173.2,40517.0,135.2784,135.3018,135.0601,135.0601,40517.0
2017-02-23 13:30:00,173.19,173.53,173.12,173.48,45553.0,135.0523,135.3174,134.9977,135.2784,45553.0
2017-02-23 14:00:00,173.49,173.65,173.29,173.45,78990.0,135.2862,135.411,135.1303,135.255,78990.0
2017-02-23 14:30:00,173.47,173.6,173.31,173.55,63394.0,135.2706,135.372,135.1459,135.333,63394.0
2017-02-23 15:00:00,173.58,173.81,173.51,173.67,99547.0,135.3564,135.5358,135.3018,135.4266,99547.0
2017-02-23 15:30:00,173.65,174.0,173.53,174.0,459735.0,135.411,135.6839,135.3174,135.6839,459735.0
2017-02-24 09:30:00,173.29,174.28,172.48,174.27,355417.0,135.1303,135.9023,134.4986,135.8945,355417.0
2017-02-24 10:00:00,174.28,174.6,173.91,174.04,239432.0,135.9023,136.1518,135.6138,135.7151,239432.0
2017-02-24 10:30:00,174.03,174.23,173.38,173.74,175298.0,135.7073,135.8633,135.2005,135.4812,175298.0
2017-02-24 11:00:00,173.68,174.08,173.58,173.86,120788.0,135.4344,135.7463,135.3564,135.5748,120788.0
2017-02-24 11:30:00,173.89,173.92,173.32,173.32,68226.0,135.5982,135.6215,135.1537,135.1537,68226.0
2017-02-24 12:00:00,173.34,173.69,173.26,173.69,115655.0,135.1693,135.4422,135.1069,135.4422,115655.0
2017-02-24 12:30:00,173.69,173.82,173.4,173.62,64826.0,135.4422,135.5436,135.2161,135.3876,64826.0
2017-02-24 13:00:00,173.62,173.72,173.34,173.42,66281.0,135.3876,135.4656,135.1693,135.2317,66281.0
2017-02-24 13:30:00,173.43,173.75,173.32,173.73,73903.0,135.2395,135.489,135.1537,135.4734,73903.0
2017-02-24 14:00:00,173.75,173.79,173.55,173.77,72887.0,135.489,135.5202,135.333,135.5046,72887.0
2017-02-24 14:30:00,173.75,173.95,173.67,173.8,69175.0,135.489,135.6449,135.4266,135.528,69175.0
2017-02-24 15:00:00,173.82,174.13,173.81,174.0,107390.0,135.5436,135.7853,135.5358,135.6839,107390.0
2017-02-24 15:30:00,174.01,174.72,173.93,174.53,409175.0,135.6917,136.2454,135.6293,136.0972,409175.0
2017-02-27 09:30:00,174.21,174.86,174.03,174.47,205480.0,135.8477,136.3546,135.7073,136.0504,205480.0
2017-02-27 10:00:00,174.46,174.68,174.03,174.5,91203.0,136.0426,136.2142,135.7073,136.0738,91203.0
2017-02-27 10:30:00,174.45,174.59,174.24,174.54,95136.0,136.0348,136.144,135.8711,136.105,95136.0
2017-02-27 11:00:00,174.53,174.93,174.26,174.36,95977.0,136.0972,136.4091,135.8867,135.9647,95977.0
2017-02-27 11:30:00,174.36,174.85,174.31,174.54,62277.0,135.9647,136.3468,135.9257,136.105,62277.0
2017-02-27 12:00:00,174.58,174.74,174.18,174.18,89561.0,136.1362,136.261,135.8243,135.8243,89561.0
2017-02-27 12:30:00,174.23,174.23,173.77,173.97,152148.0,135.8633,135.8633,135.5046,135.6605,152148.0
2017-02-27 13:00:00,173.98,174.27,173.71,174.12,107892.0,135.6683,135.8945,135.4578,135.7775,107892.0
2017-02-27 13:30:00,174.13,174.75,174.13,174.59,83570.0,135.7853,136.2688,135.7853,136.144,83570.0
2017-02-27 14:00:00,174.57,174.69,174.48,174.57,58091.0,136.1284,136.222,136.0582,136.1284,58091.0
2017-02-27 14:30:00,174.56,175.27,174.54,175.22,261876.0,136.1206,136.6743,136.105,136.6353,261876.0
2017-02-27 15:00:00,175.19,175.9,175.15,175.9,190896.0,136.6119,137.1655,136.5807,137.1655,190896.0
2017-02-27 15:30:00,175.93,176.27,175.84,176.13,500994.0,137.1889,137.4541,137.1188,137.3449,500994.0
2017-02-28 09:30:00,175.46,176.4,175.42,176.15,195844.0,136.8224,137.5554,136.7912,137.3605,195844.0
2017-02-28 10:00:00,176.2,177.5,176.17,177.45,190270.0,137.3995,138.4132,137.3761,138.3742,190270.0
2017-02-28 10:30:00,177.4,177.99,177.34,177.92,229666.0,138.3352,138.7953,138.2884,138.7407,229666.0
2017-02-28 11:00:00,177.95,178.25,177.78,177.83,127400.0,138.7641,138.9981,138.6315,138.6705,127400.0
2017-02-28 11:30:00,177.86,178.15,177.8,178.07,149832.0,138.6939,138.9201,138.6471,138.8577,149832.0
2017-02-28 12:00:00,178.07,178.17,176.59,176.89,136944.0,138.8577,138.9357,137.7036,137.9375,136944.0
2017-02-28 12:30:00,176.9,177.65,176.89,177.48,133325.0,137.9453,138.5302,137.9375,138.3976,133325.0
2017-02-28 13:00:00,177.46,177.98,177.35,177.7,148176.0,138.382,138.7875,138.2962,138.5692,148176.0
2017-02-28 13:30:00,177.78,177.84,177.46,177.53,85336.0,138.6315,138.6783,138.382,138.4366,85336.0
2017-02-28 14:00:00,177.54,177.63,177.0,177.15,108189.0,138.4444,138.5146,138.0233,138.1403,108189.0
2017-02-28 14:30:00,177.19,177.26,176.68,177.02,145623.0,138.1715,138.2261,137.7738,138.0389,145623.0
2017-02-28 15:00:00,177.06,177.35,176.85,176.9,94530.0,138.0701,138.2962,137.9063,137.9453,94530.0
2017-02-28 15:30:00,176.86,176.93,176.13,176.54,478847.0,137.9141,137.9687,137.3449,137.6646,478847.0
2017-03-01 09:30:00,178.0,178.12,177.3,177.99,330004.0,138.8031,138.8967,138.2572,138.7953,330004.0
2017-03-01 10:00:00,178.0,178.37,177.77,178.01,177893.0,138.8031,139.0916,138.6238,138.8109,177893.0
2017-03-01 10:30:00,178.04,178.23,177.84,178.03,160842.0,138.8343,138.9825,138.6783,138.8265,160842.0
2017-03-01 11:00:00,178.05,179.63,178.0,179.52,236306.0,138.8421,140.0742,138.8031,139.9884,236306.0
2017-03-01 11:30:00,179.47,179.64,179.13,179.33,108040.0,139.9494,140.082,139.6843,139.8402,108040.0
2017-03-01 12:00:00,179.36,179.68,179.25,179.5,93775.0,139.8636,140.1132,139.7778,139.9728,93775.0
2017-03-01 12:30:00,179.5,179.54,179.05,179.16,82199.0,139.9728,140.004,139.6219,139.7077,82199.0
2017-03-01 13:00:00,179.2,179.28,178.72,178.86,99181.0,139.7389,139.8012,139.3646,139.4737,99181.0
2017-03-01 13:30:00,178.88,178.99,178.52,178.59,113675.0,139.4893,139.5751,139.2086,139.2632,113675.0
2017-03-01 14:00:00,178.59,179.03,178.31,178.89,154695.0,139.2632,139.6063,139.0448,139.4971,154695.0
2017-03-01 14:30:00,178.87,179.11,178.56,179.09,125214.0,139.4815,139.6687,139.2398,139.6531,125214.0
2017-03-01 15:00:00,179.07,179.09,178.3,178.62,186162.0,139.6375,139.6531,139.037,139.2866,186162.0
2017-03-01 15:30:00,178.63,178.93,175.76,178.24,545562.0,139.2944,139.5283,137.0564,138.9903,545562.0
2017-03-02 09:30:00,177.72,177.83,176.82,177.69,214964.0,138.5848,138.6705,137.8829,138.5614,214964.0
2017-03-02 10:00:00,177.6,178.19,177.48,177.82,138933.0,138.4912,138.9513,138.3976,138.6627,138933.0
2017-03-02 10:30:00,177.83,178.38,177.73,178.33,163067.0,138.6705,139.0994,138.5926,139.0604,163067.0
2017-03-02 11:00:00,178.27,178.34,177.87,178.32,102895.0,139.0136,139.0682,138.7017,139.0526,102895.0
2017-03-02 11:30:00,178.28,178.34,177.62,178.0,146810.0,139.0214,139.0682,138.5068,138.8031,146810.0
2017-03-02 12:00:00,178.0,178.0,177.5,177.56,131905.0,138.8031,138.8031,138.4132,138.46,131905.0
2017-03-02 12:30:00,177.58,177.95,177.57,177.9,105880.0,138.4756,138.7641,138.4678,138.7251,105880.0
2017-03-02 13:00:00,177.91,178.52,177.82,178.5,71586.0,138.7329,139.2086,138.6627,139.193,71586.0
2017-03-02 13:30:00,178.48,178.86,178.39,178.78,84897.0,139.1774,139.4737,139.1072,139.4113,84897.0
2017-03-02 14:00:00,178.8,178.83,177.7,177.95,119301.0,139.4269,139.4503,138.5692,138.7641,119301.0
2017-03-02 14:30:00,177.93,178.13,177.71,177.78,118846.0,138.7485,138.9045,138.577,138.6315,118846.0
2017-03-02 15:00:00,177.76,177.88,177.06,177.77,303581.0,138.616,138.7095,138.0701,138.6238,303581.0
2017-03-02 15:30:00,177.77,178.14,177.48,178.06,633995.0,138.6238,138.9123,138.3976,138.8499,633995.0
2017-03-03 09:30:00,178.46,179.0,177.55,178.81,225645.0,139.1618,139.5829,138.4522,139.4347,225645.0
2017-03-03 10:00:00,178.81,179.37,178.02,178.49,221003.0,139.4347,139.8714,138.8187,139.1852,221003.0
2017-03-03 10:30:00,178.46,178.95,178.2,178.78,118167.0,139.1618,139.5439,138.9591,139.4113,118167.0
2017-03-03 11:00:00,178.71,179.22,178.51,179.21,140706.0,139.3568,139.7544,139.2008,139.7467,140706.0
2017-03-03 11:30:00,179.18,179.61,179.06,179.57,127265.0,139.7233,140.0586,139.6297,140.0274,127265.0
2017-03-03 12:00:00,179.6,179.75,179.36,179.75,167098.0,140.0508,140.1677,139.8636,140.1677,167098.0
2017-03-03 12:30:00,179.7,179.9,179.63,179.87,79479.0,140.1288,140.2847,140.0742,140.2613,79479.0
2017-03-03 13:00:00,179.86,180.53,179.54,180.24,179588.0,140.2535,140.776,140.004,140.5498,179588.0
2017-03-03 13:30:00,180.22,180.5,180.07,180.35,88598.0,140.5342,140.7526,140.4173,140.6356,88598.0
2017-03-03 14:00:00,180.3,180.37,179.49,179.58,136399.0,140.5966,140.6512,139.965,140.0352,136399.0
2017-03-03 14:30:00,179.57,179.8,179.51,179.64,94433.0,140.0274,140.2067,139.9806,140.082,94433.0
2017-03-03 15:00:00,179.61,179.8,179.44,179.71,112128.0,140.0586,140.2067,139.926,140.1365,112128.0
2017-03-03 15:30:00,179.69,180.32,179.65,180.19,475468.0,140.121,140.6122,140.0898,140.5108,475468.0
2017-03-06 09:30:00,179.55,180.34,178.9,179.1,217179.0,140.0118,140.6278,139.5049,139.6609,217179.0
2017-03-06 10:00:00,179.15,179.45,178.71,178.81,157524.0,139.6999,139.9338,139.3568,139.4347,157524.0
2017-03-06 10:30:00,178.78,178.78,178.16,178.5,155855.0,139.4113,139.4113,138.9279,139.193,155855.0
2017-03-06 11:00:00,178.53,179.0,178.23,178.87,167825.0,139.2164,139.5829,138.9825,139.4815,167825.0
2017-03-06 11:30:00,178.88,179.62,178.73,179.4,102978.0,139.4893,140.0664,139.3724,139.8948,102978.0
2017-03-06 12:00:00,179.39,179.89,179.26,179.83,81180.0,139.887,140.2769,139.7856,140.2301,81180.0
2017-03-06 12:30:00,179.8,180.23,179.76,179.88,77158.0,140.2067,140.542,140.1755,140.2691,77158.0
2017-03-06 13:00:00,179.93,180.27,179.85,180.21,82280.0,140.3081,140.5732,140.2457,140.5264,82280.0
2017-03-06 13:30:00,180.16,180.24,179.62,179.73,68879.0,140.4875,140.5498,140.0664,140.1521,68879.0
2017-03-06 14:00:00,179.7,179.87,179.53,179.63,63155.0,140.1288,140.2613,139.9962,140.0742,63155.0
2017-03-06 14:30:00,179.6,179.91,179.57,179.85,60048.0,140.0508,140.2925,140.0274,140.2457,60048.0
2017-03-06 15:00:00,179.86,180.08,179.72,179.84,81740.0,140.2535,140.4251,140.1443,140.2379,81740.0
2017-03-06 15:30:00,179.82,179.97,179.22,179.46,299399.0,140.2223,140.3393,139.7544,139.9416,299399.0
2017-03-07 09:30:00,177.4,177.75,176.28,177.09,368346.0,138.3352,138.6082,137.4619,138.0935,368346.0
2017-03-07 10:00:00,177.03,177.66,176.66,177.47,197107.0,138.0467,138.538,137.7582,138.3898,197107.0
2017-03-07 10:30:00,177.5,178.14,177.33,177.83,174052.0,138.4132,138.9123,138.2806,138.6705,174052.0
2017-03-07 11:00:00,177.81,178.2,177.76,177.79,121290.0,138.6549,138.9591,138.616,138.6393,121290.0
2017-03-07 11:30:00,177.76,178.03,177.5,177.87,108334.0,138.616,138.8265,138.4132,138.7017,108334.0
2017-03-07 12:00:00,177.88,178.11,177.45,178.11,86441.0,138.7095,138.8889,138.3742,138.8889,86441.0
2017-03-07 12:30:00,178.12,178.57,177.94,178.38,80788.0,138.8967,139.2476,138.7563,139.0994,80788.0
2017-03-07 13:00:00,178.38,178.59,178.08,178.2,68137.0,139.0994,139.2632,138.8655,138.9591,68137.0
2017-03-07 13:30:00,178.23,178.51,178.23,178.38,67639.0,138.9825,139.2008,138.9825,139.0994,67639.0
2017-03-07 14:00:00,178.39,178.52,178.27,178.51,64328.0,139.1072,139.2086,139.0136,139.2008,64328.0
2017-03-07 14:30:00,178.5,178.5,177.75,177.81,114291.0,139.193,139.193,138.6082,138.6549,114291.0
2017-03-07 15:00:00,177.81,177.97,177.52,177.6,167947.0,138.6549,138.7797,138.4288,138.4912,167947.0
2017-03-07 15:30:00,177.57,177.63,176.84,177.39,601028.0,138.4678,138.5146,137.8985,138.3274,601028.0
2017-03-08 09:30:00,177.25,178.35,177.14,177.51,228274.0,138.2183,139.076,138.1325,138.421,228274.0
2017-03-08 10:00:00,177.56,178.47,177.53,178.41,154279.0,138.46,139.1696,138.4366,139.1228,154279.0
2017-03-08 10:30:00,178.42,178.5,178.17,178.33,84453.0,139.1306,139.193,138.9357,139.0604,84453.0
2017-03-08 11:00:00,178.34,178.76,178.27,178.65,94996.0,139.0682,139.3957,139.0136,139.31,94996.0
2017-03-08 11:30:00,178.6,178.6,177.92,178.0,82153.0,139.271,139.271,138.7407,138.8031,82153.0
2017-03-08 12:00:00,178.0,178.19,177.84,177.95,106195.0,138.8031,138.9513,138.6783,138.7641,106195.0
2017-03-08 12:30:00,178.0,178.5,177.87,178.44,120072.0,138.8031,139.193,138.7017,139.1462,120072.0
2017-03-08 13:00:00,178.41,178.71,178.37,178.54,60087.0,139.1228,139.3568,139.0916,139.2242,60087.0
2017-03-08 13:30:00,178.54,178.65,178.17,178.18,78984.0,139.2242,139.31,138.9357,138.9435,78984.0
2017-03-08 14:00:00,178.19,178.39,177.65,177.72,114530.0,138.9513,139.1072,138.5302,138.5848,114530.0
2017-03-08 14:30:00,177.69,177.99,177.56,177.88,87923.0,138.5614,138.7953,138.46,138.7095,87923.0
2017-03-08 15:00:00,177.91,178.24,177.89,178.11,83896.0,138.7329,138.9903,138.7173,138.8889,83896.0
2017-03-08 15:30:00,178.1,178.1,177.32,177.77,268871.0,138.8811,138.8811,138.2728,138.6238,268871.0
2017-03-09 09:30:00,178.05,178.91,177.27,177.83,185918.0,138.8421,139.5127,138.2339,138.6705,185918.0
2017-03-09 10:00:00,177.83,178.51,177.61,177.74,187118.0,138.6705,139.2008,138.499,138.6004,187118.0
2017-03-09 10:30:00,177.73,177.87,177.33,177.77,151062.0,138.5926,138.7017,138.2806,138.6238,151062.0
2017-03-09 11:00:00,177.81,177.94,177.7,177.87,109931.0,138.6549,138.7563,138.5692,138.7017,109931.0
2017-03-09 11:30:00,177.9,178.47,177.89,178.45,121361.0,138.7251,139.1696,138.7173,139.154,121361.0
2017-03-09 12:00:00,178.46,178.68,178.14,178.22,76560.0,139.1618,139.3334,138.9123,138.9747,76560.0
2017-03-09 12:30:00,178.25,178.65,178.08,178.59,61754.0,138.9981,139.31,138.8655,139.2632,61754.0
2017-03-09 13:00:00,178.59,178.66,178.41,178.42,58657.0,139.2632,139.3178,139.1228,139.1306,58657.0
2017-03-09 13:30:00,178.43,178.45,178.15,178.21,52867.0,139.1384,139.154,138.9201,138.9669,52867.0
2017-03-09 14:00:00,178.21,178.25,177.07,177.37,114736.0,138.9669,138.9981,138.0779,138.3118,114736.0
2017-03-09 14:30:00,177.34,178.1,177.32,178.08,135679.0,138.2884,138.8811,138.2728,138.8655,135679.0
2017-03-09 15:00:00,178.09,178.85,178.09,178.84,156030.0,138.8733,139.4659,138.8733,139.4581,156030.0
2017-03-09 15:30:00,178.84,179.12,178.64,178.92,272488.0,139.4581,139.6765,139.3022,139.5205,272488.0
2017-03-10 09:30:00,179.47,180.69,179.11,180.48,239691.0,139.9494,140.9007,139.6687,140.737,239691.0
2017-03-10 10:00:00,180.51,180.81,180.24,180.34,198770.0,140.7604,140.9943,140.5498,140.6278,198770.0
2017-03-10 10:30:00,180.3,180.72,180.18,180.55,182656.0,140.5966,140.9241,140.5031,140.7916,182656.0
2017-03-10 11:00:00,180.5,180.8,180.26,180.8,126007.0,140.7526,140.9865,140.5654,140.9865,126007.0
2017-03-10 11:30:00,180.81,181.24,180.55,181.08,126946.0,140.9943,141.3296,140.7916,141.2049,126946.0
2017-03-10 12:00:00,181.09,181.18,180.54,180.74,320921.0,141.2127,141.2828,140.7838,140.9397,320921.0
2017-03-10 12:30:00,180.68,180.78,179.84,179.94,126154.0,140.8929,140.9709,140.2379,140.3159,126154.0
2017-03-10 13:00:00,179.94,180.1,179.8,180.02,78878.0,140.3159,140.4407,140.2067,140.3783,78878.0
2017-03-10 13:30:00,180.06,180.47,179.88,180.39,71829.0,140.4095,140.7292,140.2691,140.6668,71829.0
2017-03-10 14:00:00,180.37,180.87,180.26,180.77,90808.0,140.6512,141.0411,140.5654,140.9631,90808.0
2017-03-10 14:30:00,180.81,180.86,180.54,180.65,84436.0,140.9943,141.0333,140.7838,140.8696,84436.0
2017-03-10 15:00:00,180.67,181.93,180.66,181.77,359584.0,140.8851,141.8677,140.8774,141.7429,359584.0
2017-03-10 15:30:00,181.74,181.84,181.18,181.47,491190.0,141.7195,141.7975,141.2828,141.509,491190.0
2017-03-13 09:30:00,181.93,182.0,180.83,181.35,209658.0,141.8677,141.9223,141.0099,141.4154,209658.0
2017-03-13 10:00:00,181.25,181.5,180.82,181.16,148589.0,141.3374,141.5324,141.0021,141.2672,148589.0
2017-03-13 10:30:00,181.11,181.59,180.91,180.99,165371.0,141.2283,141.6026,141.0723,141.1347,165371.0
2017-03-13 11:00:00,180.94,181.46,180.83,181.46,133850.0,141.0957,141.5012,141.0099,141.5012,133850.0
2017-03-13 11:30:00,181.48,181.51,181.13,181.23,139882.0,141.5168,141.5402,141.2439,141.3218,139882.0
2017-03-13 12:00:00,181.23,181.34,180.64,180.71,163828.0,141.3218,141.4076,140.8618,140.9163,163828.0
2017-03-13 12:30:00,180.72,180.77,180.37,180.54,109151.0,140.9241,140.9631,140.6512,140.7838,109151.0
2017-03-13 13:00:00,180.53,180.62,180.32,180.49,103577.0,140.776,140.8462,140.6122,140.7448,103577.0
2017-03-13 13:30:00,180.5,180.59,180.33,180.56,79689.0,140.7526,140.8228,140.62,140.7994,79689.0
2017-03-13 14:00:00,180.54,181.0,180.52,180.89,74122.0,140.7838,141.1425,140.7682,141.0567,74122.0
2017-03-13 14:30:00,180.84,181.37,180.83,181.36,71484.0,141.0177,141.431,141.0099,141.4232,71484.0
2017-03-13 15:00:00,181.35,181.35,180.86,181.01,124283.0,141.4154,141.4154,141.0333,141.1503,124283.0
2017-03-13 15:30:00,181.02,181.2,180.84,181.04,279157.0,141.1581,141.2984,141.0177,141.1737,279157.0
2017-03-14 09:30:00,180.42,181.56,180.32,180.91,187362.0,140.6902,141.5792,140.6122,141.0723,187362.0
2017-03-14 10:00:00,180.86,181.21,180.38,180.41,225315.0,141.0333,141.3062,140.659,140.6824,225315.0
2017-03-14 10:30:00,180.39,180.57,179.82,180.51,195802.0,140.6668,140.8072,140.2223,140.7604,195802.0
2017-03-14 11:00:00,180.53,180.72,180.07,180.61,162731.0,140.776,140.9241,140.4173,140.8384,162731.0
2017-03-14 11:30:00,180.61,180.61,180.17,180.35,96662.0,140.8384,140.8384,140.4953,140.6356,96662.0
2017-03-14 12:00:00,180.4,180.42,179.63,179.81,67620.0,140.6746,140.6902,140.0742,140.2145,67620.0
2017-03-14 12:30:00,179.83,180.0,179.8,179.99,53779.0,140.2301,140.3627,140.2067,140.3549,53779.0
2017-03-14 13:00:00,179.99,180.24,179.9,180.2,68546.0,140.3549,140.5498,140.2847,140.5186,68546.0
2017-03-14 13:30:00,180.21,180.38,180.17,180.25,98237.0,140.5264,140.659,140.4953,140.5576,98237.0
2017-03-14 14:00:00,180.25,180.36,180.2,180.35,99689.0,140.5576,140.6434,140.5186,140.6356,99689.0
2017-03-14 14:30:00,180.39,180.55,180.18,180.25,167907.0,140.6668,140.7916,140.5031,140.5576,167907.0
2017-03-14 15:00:00,180.23,180.38,180.11,180.18,113808.0,140.542,140.659,140.4485,140.5031,113808.0
2017-03-14 15:30:00,180.19,180.31,179.94,180.07,389070.0,140.5108,140.6044,140.3159,140.4173,389070.0
2017-03-15 09:30:00,180.31,182.14,180.31,181.73,507789.0,140.6044,142.0314,140.6044,141.7117,507789.0
2017-03-15 10:00:00,181.69,182.53,181.5,181.92,391177.0,141.6805,142.3356,141.5324,141.8599,391177.0
2017-03-15 10:30:00,181.96,182.5,181.8,182.27,167197.0,141.8911,142.3122,141.7663,142.1328,167197.0
2017-03-15 11:00:00,182.33,182.71,182.18,182.65,147448.0,142.1796,142.4759,142.0626,142.4291,147448.0
2017-03-15 11:30:00,182.57,182.88,182.21,182.45,120501.0,142.3668,142.6085,142.086,142.2732,120501.0
2017-03-15 12:00:00,182.45,182.77,182.31,182.51,84690.0,142.2732,142.5227,142.164,142.32,84690.0
2017-03-15 12:30:00,182.54,182.98,182.39,182.89,154615.0,142.3434,142.6865,142.2264,142.6163,154615.0
2017-03-15 13:00:00,182.87,182.92,182.26,182.28,76660.0,142.6007,142.6397,142.125,142.1406,76660.0
2017-03-15 13:30:00,182.29,182.4,181.97,182.16,119879.0,142.1484,142.2342,141.8989,142.047,119879.0
2017-03-15 14:00:00,182.27,183.13,182.16,182.89,202359.0,142.1328,142.8034,142.047,142.6163,202359.0
2017-03-15 14:30:00,182.9,183.23,182.42,182.91,205111.0,142.6241,142.8814,142.2498,142.6319,205111.0
2017-03-15 15:00:00,182.94,183.83,182.85,183.8,301060.0,142.6553,143.3493,142.5851,143.3259,301060.0
2017-03-15 15:30:00,183.8,184.21,182.5,182.6,675553.0,143.3259,143.6456,142.3122,142.3901,675553.0
2017-03-16 09:30:00,181.6,181.84,179.49,180.15,628036.0,141.6104,141.7975,139.965,140.4797,628036.0
2017-03-16 10:00:00,180.18,180.37,178.99,179.72,391739.0,140.5031,140.6512,139.5751,140.1443,391739.0
2017-03-16 10:30:00,179.79,179.79,178.2,178.97,546806.0,140.1989,140.1989,138.9591,139.5595,546806.0
2017-03-16 11:00:00,179.0,179.07,178.28,178.62,356204.0,139.5829,139.6375,139.0214,139.2866,356204.0
2017-03-16 11:30:00,178.6,178.63,178.02,178.16,308915.0,139.271,139.2944,138.8187,138.9279,308915.0
2017-03-16 12:00:00,178.19,178.92,178.08,178.53,241498.0,138.9513,139.5205,138.8655,139.2164,241498.0
2017-03-16 12:30:00,178.53,178.79,178.28,178.64,228517.0,139.2164,139.4191,139.0214,139.3022,228517.0
2017-03-16 13:00:00,178.64,178.78,178.34,178.48,180861.0,139.3022,139.4113,139.0682,139.1774,180861.0
2017-03-16 13:30:00,178.48,178.68,178.22,178.4,199814.0,139.1774,139.3334,138.9747,139.115,199814.0
2017-03-16 14:00:00,178.38,179.33,178.32,179.24,270118.0,139.0994,139.8402,139.0526,139.77,270118.0
2017-03-16 14:30:00,179.21,179.91,178.96,179.23,328328.0,139.7467,140.2925,139.5517,139.7622,328328.0
2017-03-16 15:00:00,179.17,179.79,179.09,179.55,236243.0,139.7155,140.1989,139.6531,140.0118,236243.0
2017-03-16 15:30:00,179.55,180.28,179.49,180.11,663570.0,140.0118,140.581,139.965,140.4485,663570.0
2017-03-17 09:30:00,168.09,171.59,165.95,169.06,5531281.0,131.0754,133.8046,129.4066,131.8318,5531281.0
2017-03-17 10:00:00,169.21,170.29,168.37,168.46,1764172.0,131.9487,132.7909,131.2937,131.3639,1764172.0
2017-03-17 10:30:00,168.46,168.75,167.55,168.15,1285338.0,131.3639,131.59,130.6543,131.1221,1285338.0
2017-03-17 11:00:00,168.14,168.53,167.64,167.72,775999.0,131.1143,131.4185,130.7245,130.7868,775999.0
2017-03-17 11:30:00,167.74,167.83,167.15,167.4,1196168.0,130.8024,130.8726,130.3424,130.5373,1196168.0
2017-03-17 12:00:00,167.45,168.63,167.45,168.1,929243.0,130.5763,131.4964,130.5763,131.0832,929243.0
2017-03-17 12:30:00,168.11,169.24,168.02,169.04,914441.0,131.091,131.9721,131.0208,131.8162,914441.0
2017-03-17 13:00:00,169.04,169.34,168.35,168.76,738847.0,131.8162,132.0501,131.2781,131.5978,738847.0
2017-03-17 13:30:00,168.75,168.77,168.04,168.36,440764.0,131.59,131.6056,131.0364,131.2859,440764.0
2017-03-17 14:00:00,168.39,169.1,168.08,169.04,626473.0,131.3093,131.8629,131.0676,131.8162,626473.0
2017-03-17 14:30:00,169.02,169.06,168.11,168.27,504085.0,131.8006,131.8318,131.091,131.2157,504085.0
2017-03-17 15:00:00,168.27,168.74,168.18,168.53,591086.0,131.2157,131.5822,131.1455,131.4185,591086.0
2017-03-17 15:30:00,168.54,169.2,167.4,168.21,2465128.0,131.4263,131.9409,130.5373,131.1689,2465128.0
2017-03-20 09:30:00,169.63,169.64,167.76,168.08,758892.0,132.2762,132.284,130.818,131.0676,758892.0
2017-03-20 10:00:00,168.11,169.17,168.02,168.91,587574.0,131.091,131.9175,131.0208,131.7148,587574.0
2017-03-20 10:30:00,168.91,169.05,168.66,168.84,345326.0,131.7148,131.824,131.5198,131.6602,345326.0
2017-03-20 11:00:00,168.86,169.11,168.65,169.11,271323.0,131.6758,131.8707,131.512,131.8707,271323.0
2017-03-20 11:30:00,169.09,169.71,169.04,169.34,431367.0,131.8551,132.3386,131.8162,132.0501,431367.0
2017-03-20 12:00:00,169.31,169.33,169.04,169.21,276575.0,132.0267,132.0423,131.8162,131.9487,276575.0
2017-03-20 12:30:00,169.23,169.6,168.92,169.5,285331.0,131.9643,132.2528,131.7226,132.1749,285331.0
2017-03-20 13:00:00,169.5,169.5,169.13,169.25,191717.0,132.1749,132.1749,131.8863,131.9799,191717.0
2017-03-20 13:30:00,169.25,169.3,168.66,168.92,186498.0,131.9799,132.0189,131.5198,131.7226,186498.0
2017-03-20 14:00:00,168.93,169.22,168.87,169.16,183834.0,131.7304,131.9565,131.6836,131.9097,183834.0
2017-03-20 14:30:00,169.15,169.16,168.57,168.82,204474.0,131.9019,131.9097,131.4497,131.6446,204474.0
2017-03-20 15:00:00,168.81,169.41,168.79,169.37,283288.0,131.6368,132.1047,131.6212,132.0735,283288.0
2017-03-20 15:30:00,169.36,169.39,169.09,169.21,765714.0,132.0657,132.0891,131.8551,131.9487,765714.0
2017-03-21 09:30:00,170.05,170.21,168.9,168.92,463438.0,132.6038,132.7285,131.707,131.7226,463438.0
2017-03-21 10:00:00,168.9,169.22,168.6,168.66,234921.0,131.707,131.9565,131.4731,131.5198,234921.0
2017-03-21 10:30:00,168.71,169.25,168.15,168.33,290748.0,131.5588,131.9799,131.1221,131.2625,290748.0
2017-03-21 11:00:00,168.31,168.55,167.7,167.85,339064.0,131.2469,131.4341,130.7712,130.8882,339064.0
2017-03-21 11:30:00,167.86,168.24,166.99,168.04,375857.0,130.896,131.1923,130.2176,131.0364,375857.0
2017-03-21 12:00:00,168.04,168.39,167.85,168.31,191601.0,131.0364,131.3093,130.8882,131.2469,191601.0
2017-03-21 12:30:00,168.28,168.34,167.44,167.89,174971.0,131.2235,131.2703,130.5685,130.9194,174971.0
2017-03-21 13:00:00,167.94,168.05,167.07,167.34,166159.0,130.9584,131.0442,130.28,130.4905,166159.0
2017-03-21 13:30:00,167.34,167.35,166.75,166.79,175787.0,130.4905,130.4983,130.0304,130.0616,175787.0
2017-03-21 14:00:00,166.8,167.49,166.58,167.3,269128.0,130.0694,130.6075,129.8979,130.4593,269128.0
2017-03-21 14:30:00,167.3,167.59,166.96,167.31,232540.0,130.4593,130.6855,130.1942,130.4671,232540.0
2017-03-21 15:00:00,167.33,167.46,167.03,167.19,269160.0,130.4827,130.5841,130.2488,130.3735,269160.0
2017-03-21 15:30:00,167.19,167.19,166.49,166.82,578588.0,130.3735,130.3735,129.8277,130.085,578588.0
2017-03-22 09:30:00,167.93,167.98,166.89,167.03,520474.0,130.9506,130.9896,130.1396,130.2488,520474.0
2017-03-22 10:00:00,167.06,167.6,166.75,167.14,391581.0,130.2722,130.6933,130.0304,130.3346,391581.0
2017-03-22 10:30:00,167.11,167.53,166.89,167.34,443277.0,130.3112,130.6387,130.1396,130.4905,443277.0
2017-03-22 11:00:00,167.34,167.87,166.95,167.64,416271.0,130.4905,130.9038,130.1864,130.7245,416271.0
2017-03-22 11:30:00,167.63,167.67,167.0,167.17,517882.0,130.7167,130.7478,130.2254,130.3579,517882.0
2017-03-22 12:00:00,167.14,167.35,167.1,167.15,122238.0,130.3346,130.4983,130.3034,130.3424,122238.0
2017-03-22 12:30:00,167.15,167.24,166.97,166.99,309934.0,130.3424,130.4125,130.202,130.2176,309934.0
2017-03-22 13:00:00,167.0,167.1,166.64,166.99,250556.0,130.2254,130.3034,129.9447,130.2176,250556.0
2017-03-22 13:30:00,166.98,167.28,166.63,166.65,252083.0,130.2098,130.4437,129.9369,129.9525,252083.0
2017-03-22 14:00:00,166.66,166.99,166.59,166.97,116137.0,129.9603,130.2176,129.9057,130.202,116137.0
2017-03-22 14:30:00,166.95,167.8,166.95,167.63,330181.0,130.1864,130.8492,130.1864,130.7167,330181.0
2017-03-22 15:00:00,167.62,167.7,167.12,167.55,250288.0,130.7089,130.7712,130.319,130.6543,250288.0
2017-03-22 15:30:00,167.53,167.69,167.36,167.47,287304.0,130.6387,130.7634,130.5061,130.5919,287304.0
2017-03-23 09:30:00,167.5,168.02,166.86,166.99,336884.0,130.6153,131.0208,130.1162,130.2176,336884.0
2017-03-23 10:00:00,167.05,167.34,166.41,167.2,187258.0,130.2644,130.4905,129.7653,130.3813,187258.0
2017-03-23 10:30:00,167.2,167.6,166.85,167.22,291091.0,130.3813,130.6933,130.1084,130.3969,291091.0
2017-03-23 11:00:00,167.2,167.83,167.18,167.61,271328.0,130.3813,130.8726,130.3657,130.7011,271328.0
2017-03-23 11:30:00,167.6,167.68,167.22,167.44,200861.0,130.6933,130.7556,130.3969,130.5685,200861.0
2017-03-23 12:00:00,167.48,167.63,167.26,167.34,133339.0,130.5997,130.7167,130.4281,130.4905,133339.0
2017-03-23 12:30:00,167.32,167.35,166.77,166.94,152236.0,130.4749,130.4983,130.046,130.1786,152236.0
2017-03-23 13:00:00,166.93,166.95,166.23,166.32,166578.0,130.1708,130.1864,129.6249,129.6951,166578.0
2017-03-23 13:30:00,166.36,167.02,166.29,166.92,158981.0,129.7263,130.241,129.6717,130.163,158981.0
2017-03-23 14:00:00,166.93,167.2,166.82,167.05,95392.0,130.1708,130.3813,130.085,130.2644,95392.0
2017-03-23 14:30:00,167.05,167.12,166.86,166.86,119583.0,130.2644,130.319,130.1162,130.1162,119583.0
2017-03-23 15:00:00,166.84,166.9,166.16,166.17,217547.0,130.1006,130.1474,129.5704,129.5782,217547.0
2017-03-23 15:30:00,166.18,166.26,165.57,166.04,593364.0,129.586,129.6483,129.1103,129.4768,593364.0
2017-03-24 09:30:00,166.69,166.92,165.91,166.77,203853.0,129.9836,130.163,129.3754,130.046,203853.0
2017-03-24 10:00:00,166.79,166.93,166.16,166.16,177938.0,130.0616,130.1708,129.5704,129.5704,177938.0
2017-03-24 10:30:00,166.16,166.46,165.85,166.35,226538.0,129.5704,129.8043,129.3286,129.7185,226538.0
2017-03-24 11:00:00,166.34,166.56,166.15,166.19,145907.0,129.7107,129.8823,129.5626,129.5938,145907.0
2017-03-24 11:30:00,166.21,166.33,166.02,166.29,140008.0,129.6093,129.7029,129.4612,129.6717,140008.0
2017-03-24 12:00:00,166.3,166.54,166.1,166.37,146108.0,129.6795,129.8667,129.5236,129.7341,146108.0
2017-03-24 12:30:00,166.41,166.74,166.2,166.62,63849.0,129.7653,130.0226,129.6015,129.9291,63849.0
2017-03-24 13:00:00,166.62,166.64,166.17,166.38,74515.0,129.9291,129.9447,129.5782,129.7419,74515.0
2017-03-24 13:30:00,166.31,166.35,165.41,165.56,118049.0,129.6873,129.7185,128.9855,129.1025,118049.0
2017-03-24 14:00:00,165.61,165.98,165.57,165.88,88370.0,129.1415,129.43,129.1103,129.352,88370.0
2017-03-24 14:30:00,165.89,165.91,165.49,165.58,69362.0,129.3598,129.3754,129.0479,129.1181,69362.0
2017-03-24 15:00:00,165.62,165.69,165.08,165.39,167284.0,129.1493,129.2039,128.7282,128.9699,167284.0
2017-03-24 15:30:00,165.38,166.22,165.11,165.74,442921.0,128.9621,129.6171,128.7516,129.2428,442921.0
2017-03-27 09:30:00,164.77,165.64,163.0,165.6,317143.0,128.4864,129.1649,127.1062,129.1337,317143.0
2017-03-27 10:00:00,165.59,166.24,165.22,166.12,302989.0,129.1259,129.6327,128.8374,129.5392,302989.0
2017-03-27 10:30:00,166.15,166.59,165.85,166.52,373271.0,129.5626,129.9057,129.3286,129.8511,373271.0
2017-03-27 11:00:00,166.52,166.61,165.72,166.01,124288.0,129.8511,129.9213,129.2272,129.4534,124288.0
2017-03-27 11:30:00,166.01,166.13,165.28,165.43,218605.0,129.4534,129.547,128.8841,129.0011,218605.0
2017-03-27 12:00:00,165.42,166.02,165.33,165.87,86887.0,128.9933,129.4612,128.9231,129.3442,86887.0
2017-03-27 12:30:00,165.84,166.04,165.62,166.01,92340.0,129.3208,129.4768,129.1493,129.4534,92340.0
2017-03-27 13:00:00,166.04,166.24,165.7,165.79,70703.0,129.4768,129.6327,129.2117,129.2818,70703.0
2017-03-27 13:30:00,165.81,165.86,164.97,165.0,210817.0,129.2974,129.3364,128.6424,128.6658,210817.0
2017-03-27 14:00:00,165.0,165.3,164.66,164.83,237564.0,128.6658,128.8997,128.4007,128.5332,237564.0
2017-03-27 14:30:00,164.89,164.94,164.54,164.77,364879.0,128.58,128.619,128.3071,128.4864,364879.0
2017-03-27 15:00:00,164.77,165.17,164.66,164.88,279876.0,128.4864,128.7984,128.4007,128.5722,279876.0
2017-03-27 15:30:00,164.88,165.03,164.51,164.93,450506.0,128.5722,128.6892,128.2837,128.6112,450506.0
2017-03-28 09:30:00,164.11,165.36,164.11,164.66,317245.0,127.9718,128.9465,127.9718,128.4007,317245.0
2017-03-28 10:00:00,164.71,165.15,164.13,164.14,233040.0,128.4397,128.7828,127.9874,127.9952,233040.0
2017-03-28 10:30:00,164.14,164.5,163.73,163.81,368202.0,127.9952,128.2759,127.6755,127.7378,368202.0
2017-03-28 11:00:00,163.82,164.44,163.78,164.29,356542.0,127.7456,128.2291,127.7145,128.1121,356542.0
2017-03-28 11:30:00,164.28,164.96,164.24,164.58,190671.0,128.1043,128.6346,128.0732,128.3383,190671.0
2017-03-28 12:00:00,164.58,164.9,164.39,164.49,175385.0,128.3383,128.5878,128.1901,128.2681,175385.0
2017-03-28 12:30:00,164.49,164.75,164.16,164.61,151940.0,128.2681,128.4708,128.0108,128.3617,151940.0
2017-03-28 13:00:00,164.58,164.68,164.2,164.62,259566.0,128.3383,128.4163,128.042,128.3695,259566.0
2017-03-28 13:30:00,164.61,165.43,164.56,165.38,197356.0,128.3617,129.0011,128.3227,128.9621,197356.0
2017-03-28 14:00:00,165.38,166.26,165.33,165.86,304828.0,128.9621,129.6483,128.9231,129.3364,304828.0
2017-03-28 14:30:00,165.86,165.96,165.19,165.33,326783.0,129.3364,129.4144,128.814,128.9231,326783.0
2017-03-28 15:00:00,165.33,165.4,164.97,165.03,373753.0,128.9231,128.9777,128.6424,128.6892,373753.0
2017-03-28 15:30:00,165.05,165.12,164.47,164.71,656267.0,128.7048,128.7594,128.2525,128.4397,656267.0
2017-03-29 09:30:00,164.47,165.17,164.03,165.17,283730.0,128.2525,128.7984,127.9094,128.7984,283730.0
2017-03-29 10:00:00,165.15,165.22,164.33,164.33,282425.0,128.7828,128.8374,128.1433,128.1433,282425.0
2017-03-29 10:30:00,164.32,164.55,163.88,164.18,422097.0,128.1355,128.3149,127.7924,128.0264,422097.0
2017-03-29 11:00:00,164.16,164.35,164.01,164.08,184484.0,128.0108,128.1589,127.8938,127.9484,184484.0
2017-03-29 11:30:00,164.06,164.43,163.93,164.41,186313.0,127.9328,128.2213,127.8314,128.2057,186313.0
2017-03-29 12:00:00,164.43,164.58,164.22,164.41,226336.0,128.2213,128.3383,128.0576,128.2057,226336.0
2017-03-29 12:30:00,164.42,164.45,163.97,164.09,113854.0,128.2135,128.2369,127.8626,127.9562,113854.0
2017-03-29 13:00:00,164.07,164.29,164.01,164.2,103335.0,127.9406,128.1121,127.8938,128.042,103335.0
2017-03-29 13:30:00,164.22,164.3,163.9,163.98,116133.0,128.0576,128.1199,127.808,127.8704,116133.0
2017-03-29 14:00:00,163.96,163.97,163.55,163.61,159961.0,127.8548,127.8626,127.5351,127.5819,159961.0
2017-03-29 14:30:00,163.61,163.67,163.36,163.36,157426.0,127.5819,127.6287,127.3869,127.3869,157426.0
2017-03-29 15:00:00,163.38,163.43,163.0,163.08,361149.0,127.4025,127.4415,127.1062,127.1686,361149.0
2017-03-29 15:30:00,163.09,163.23,162.94,163.06,631172.0,127.1764,127.2856,127.0594,127.153,631172.0
2017-03-30 09:30:00,164.07,164.5,163.21,163.69,338522.0,127.9406,128.2759,127.27,127.6443,338522.0
2017-03-30 10:00:00,163.66,164.15,163.65,164.08,248591.0,127.6209,128.003,127.6131,127.9484,248591.0
2017-03-30 10:30:00,164.07,164.59,163.87,164.58,129148.0,127.9406,128.3461,127.7846,128.3383,129148.0
2017-03-30 11:00:00,164.57,164.8,164.43,164.6,148356.0,128.3305,128.5098,128.2213,128.3539,148356.0
2017-03-30 11:30:00,164.64,164.66,164.34,164.38,100887.0,128.3851,128.4007,128.1511,128.1823,100887.0
2017-03-30 12:00:00,164.37,164.64,164.31,164.6,69463.0,128.1745,128.3851,128.1277,128.3539,69463.0
2017-03-30 12:30:00,164.59,164.74,164.27,164.32,74543.0,128.3461,128.4631,128.0965,128.1355,74543.0
2017-03-30 13:00:00,164.31,164.51,164.24,164.44,57456.0,128.1277,128.2837,128.0732,128.2291,57456.0
2017-03-30 13:30:00,164.45,164.54,164.26,164.26,58747.0,128.2369,128.3071,128.0888,128.0888,58747.0
2017-03-30 14:00:00,164.26,164.58,164.24,164.57,64787.0,128.0888,128.3383,128.0732,128.3305,64787.0
2017-03-30 14:30:00,164.55,164.6,164.15,164.26,88514.0,128.3149,128.3539,128.003,128.0888,88514.0
2017-03-30 15:00:00,164.28,164.57,164.22,164.55,71738.0,128.1043,128.3305,128.0576,128.3149,71738.0
2017-03-30 15:30:00,164.54,164.7,164.2,164.41,262693.0,128.3071,128.4319,128.042,128.2057,262693.0
2017-03-31 09:30:00,164.32,164.91,163.85,164.7,206904.0,128.1355,128.5956,127.769,128.4319,206904.0
2017-03-31 10:00:00,164.68,165.01,164.33,165.01,150835.0,128.4163,128.6736,128.1433,128.6736,150835.0
2017-03-31 10:30:00,165.0,165.48,164.73,165.04,214637.0,128.6658,129.0401,128.4553,128.697,214637.0
2017-03-31 11:00:00,165.01,165.18,164.69,164.87,108305.0,128.6736,128.8062,128.4241,128.5644,108305.0
2017-03-31 11:30:00,164.8,164.98,164.57,164.6,140530.0,128.5098,128.6502,128.3305,128.3539,140530.0
2017-03-31 12:00:00,164.65,164.78,164.45,164.71,76566.0,128.3929,128.4942,128.2369,128.4397,76566.0
2017-03-31 12:30:00,164.72,164.79,164.47,164.56,63618.0,128.4475,128.502,128.2525,128.3227,63618.0
2017-03-31 13:00:00,164.56,164.57,164.31,164.49,72691.0,128.3227,128.3305,128.1277,128.2681,72691.0
2017-03-31 13:30:00,164.49,164.54,164.23,164.23,67071.0,128.2681,128.3071,128.0654,128.0654,67071.0
2017-03-31 14:00:00,164.21,164.37,164.01,164.21,102102.0,128.0498,128.1745,127.8938,128.0498,102102.0
2017-03-31 14:30:00,164.19,164.38,164.12,164.29,93573.0,128.0342,128.1823,127.9796,128.1121,93573.0
2017-03-31 15:00:00,164.29,164.47,164.26,164.31,136977.0,128.1121,128.2525,128.0888,128.1277,136977.0
2017-03-31 15:30:00,164.29,164.51,164.04,164.11,413284.0,128.1121,128.2837,127.9172,127.9718,413284.0
2017-04-03 09:30:00,164.63,165.02,164.07,164.32,255327.0,128.3773,128.6814,127.9406,128.1355,255327.0
2017-04-03 10:00:00,164.35,164.61,163.61,164.44,184597.0,128.1589,128.3617,127.5819,128.2291,184597.0
2017-04-03 10:30:00,164.4,164.56,164.03,164.03,119057.0,128.1979,128.3227,127.9094,127.9094,119057.0
2017-04-03 11:00:00,164.09,164.41,163.72,164.16,131689.0,127.9562,128.2057,127.6677,128.0108,131689.0
2017-04-03 11:30:00,164.24,164.43,163.85,163.89,137795.0,128.0732,128.2213,127.769,127.8002,137795.0
2017-04-03 12:00:00,163.89,164.14,163.52,164.06,128183.0,127.8002,127.9952,127.5117,127.9328,128183.0
2017-04-03 12:30:00,164.1,164.3,163.83,164.06,81796.0,127.964,128.1199,127.7534,127.9328,81796.0
2017-04-03 13:00:00,164.05,164.1,163.73,163.85,99851.0,127.925,127.964,127.6755,127.769,99851.0
2017-04-03 13:30:00,163.86,163.91,163.53,163.89,107828.0,127.7768,127.8158,127.5195,127.8002,107828.0
2017-04-03 14:00:00,163.89,164.09,163.61,164.01,107242.0,127.8002,127.9562,127.5819,127.8938,107242.0
2017-04-03 14:30:00,164.05,164.27,163.95,164.07,106357.0,127.925,128.0965,127.847,127.9406,106357.0
2017-04-03 15:00:00,164.08,164.3,163.77,163.93,149671.0,127.9484,128.1199,127.7067,127.8314,149671.0
2017-04-03 15:30:00,163.92,164.0,163.6,163.84,432656.0,127.8236,127.886,127.5741,127.7612,432656.0
2017-04-04 09:30:00,163.78,164.16,163.4,163.55,179960.0,127.7145,128.0108,127.4181,127.5351,179960.0
2017-04-04 10:00:00,163.56,163.62,163.12,163.52,147391.0,127.5429,127.5897,127.1998,127.5117,147391.0
2017-04-04 10:30:00,163.52,163.85,163.42,163.82,81188.0,127.5117,127.769,127.4337,127.7456,81188.0
2017-04-04 11:00:00,163.83,164.3,163.76,164.12,100471.0,127.7534,128.1199,127.6989,127.9796,100471.0
2017-04-04 11:30:00,164.11,164.44,163.97,164.14,177981.0,127.9718,128.2291,127.8626,127.9952,177981.0
2017-04-04 12:00:00,164.14,164.21,163.9,164.17,70844.0,127.9952,128.0498,127.808,128.0186,70844.0
2017-04-04 12:30:00,164.18,164.25,163.92,164.01,92997.0,128.0264,128.081,127.8236,127.8938,92997.0
2017-04-04 13:00:00,164.01,164.15,163.85,163.97,86375.0,127.8938,128.003,127.769,127.8626,86375.0
2017-04-04 13:30:00,163.94,164.07,163.92,164.0,81533.0,127.8392,127.9406,127.8236,127.886,81533.0
2017-04-04 14:00:00,164.0,164.09,163.94,164.09,135354.0,127.886,127.9562,127.8392,127.9562,135354.0
2017-04-04 14:30:00,164.09,164.28,164.05,164.07,104970.0,127.9562,128.1043,127.925,127.9406,104970.0
2017-04-04 15:00:00,164.07,164.17,163.92,164.02,135341.0,127.9406,128.0186,127.8236,127.9016,135341.0
2017-04-04 15:30:00,164.03,164.49,164.03,164.37,248400.0,127.9094,128.2681,127.9094,128.1745,248400.0
2017-04-05 09:30:00,163.27,163.84,163.13,163.27,328217.0,127.3168,127.7612,127.2076,127.3168,328217.0
2017-04-05 10:00:00,163.27,164.27,163.21,164.19,188640.0,127.3168,128.0965,127.27,128.0342,188640.0
2017-04-05 10:30:00,164.17,164.73,164.02,164.5,124351.0,128.0186,128.4553,127.9016,128.2759,124351.0
2017-04-05 11:00:00,164.47,164.61,164.07,164.14,174583.0,128.2525,128.3617,127.9406,127.9952,174583.0
2017-04-05 11:30:00,164.13,164.47,163.94,164.32,129750.0,127.9874,128.2525,127.8392,128.1355,129750.0
2017-04-05 12:00:00,164.33,164.76,164.29,164.57,81424.0,128.1433,128.4786,128.1121,128.3305,81424.0
2017-04-05 12:30:00,164.59,164.64,164.2,164.26,101289.0,128.3461,128.3851,128.042,128.0888,101289.0
2017-04-05 13:00:00,164.24,164.38,163.94,163.94,111881.0,128.0732,128.1823,127.8392,127.8392,111881.0
2017-04-05 13:30:00,163.95,164.2,163.71,163.82,159565.0,127.847,128.042,127.6599,127.7456,159565.0
2017-04-05 14:00:00,163.79,163.79,163.14,163.14,202661.0,127.7222,127.7222,127.2154,127.2154,202661.0
2017-04-05 14:30:00,163.18,163.31,162.77,162.9,204291.0,127.2466,127.3479,126.9269,127.0282,204291.0
2017-04-05 15:00:00,162.89,163.06,162.06,162.38,249770.0,127.0204,127.153,126.3732,126.6227,249770.0
2017-04-05 15:30:00,162.4,162.63,161.68,162.23,574043.0,126.6383,126.8177,126.0769,126.5058,574043.0
2017-04-06 09:30:00,162.2,163.31,162.02,163.25,244131.0,126.4824,127.3479,126.342,127.3012,244131.0
2017-04-06 10:00:00,163.27,163.45,162.51,162.82,205357.0,127.3168,127.4571,126.7241,126.9658,205357.0
2017-04-06 10:30:00,162.83,163.02,162.27,162.43,107944.0,126.9736,127.1218,126.537,126.6617,107944.0
2017-04-06 11:00:00,162.44,163.02,162.34,162.88,98583.0,126.6695,127.1218,126.5915,127.0126,98583.0
2017-04-06 11:30:00,162.93,163.13,162.89,162.99,88829.0,127.0516,127.2076,127.0204,127.0984,88829.0
2017-04-06 12:00:00,163.01,163.28,163.01,163.2,81886.0,127.114,127.3246,127.114,127.2622,81886.0
2017-04-06 12:30:00,163.22,163.27,162.83,162.88,50749.0,127.2778,127.3168,126.9736,127.0126,50749.0
2017-04-06 13:00:00,162.9,163.17,162.88,163.07,65132.0,127.0282,127.2388,127.0126,127.1608,65132.0
2017-04-06 13:30:00,163.08,163.09,162.72,162.72,138605.0,127.1686,127.1764,126.8879,126.8879,138605.0
2017-04-06 14:00:00,162.74,162.85,162.28,162.32,110311.0,126.9035,126.9892,126.5448,126.576,110311.0
2017-04-06 14:30:00,162.31,162.45,161.91,161.94,171521.0,126.5682,126.6773,126.2562,126.2796,171521.0
2017-04-06 15:00:00,161.95,162.4,161.61,161.99,234460.0,126.2874,126.6383,126.0223,126.3186,234460.0
2017-04-06 15:30:00,162.02,162.37,161.96,162.25,452930.0,126.342,126.6149,126.2952,126.5214,452930.0
2017-04-07 09:30:00,162.91,163.2,162.25,162.93,258776.0,127.036,127.2622,126.5214,127.0516,258776.0
2017-04-07 10:00:00,162.93,163.13,162.55,163.0,161443.0,127.0516,127.2076,126.7553,127.1062,161443.0
2017-04-07 10:30:00,163.0,163.9,162.99,163.4,174866.0,127.1062,127.808,127.0984,127.4181,174866.0
2017-04-07 11:00:00,163.38,163.7,163.2,163.65,136523.0,127.4025,127.6521,127.2622,127.6131,136523.0
2017-04-07 11:30:00,163.62,163.74,163.33,163.33,85674.0,127.5897,127.6833,127.3635,127.3635,85674.0
2017-04-07 12:00:00,163.37,163.62,163.23,163.27,69562.0,127.3947,127.5897,127.2856,127.3168,69562.0
2017-04-07 12:30:00,163.29,163.56,163.21,163.5,46630.0,127.3324,127.5429,127.27,127.4961,46630.0
2017-04-07 13:00:00,163.48,163.7,163.42,163.66,58571.0,127.4805,127.6521,127.4337,127.6209,58571.0
2017-04-07 13:30:00,163.64,163.84,163.58,163.78,70630.0,127.6053,127.7612,127.5585,127.7145,70630.0
2017-04-07 14:00:00,163.77,164.24,163.77,164.16,76548.0,127.7067,128.0732,127.7067,128.0108,76548.0
2017-04-07 14:30:00,164.14,164.14,163.77,163.82,75074.0,127.9952,127.9952,127.7067,127.7456,75074.0
2017-04-07 15:00:00,163.83,164.02,163.65,163.67,82036.0,127.7534,127.9016,127.6131,127.6287,82036.0
2017-04-07 15:30:00,163.67,163.85,163.34,163.4,305346.0,127.6287,127.769,127.3713,127.4181,305346.0
2017-04-10 09:30:00,163.85,164.24,163.16,163.74,100264.0,127.769,128.0732,127.231,127.6833,100264.0
2017-04-10 10:00:00,163.84,163.88,163.5,163.53,62429.0,127.7612,127.7924,127.4961,127.5195,62429.0
2017-04-10 10:30:00,163.55,163.95,163.53,163.62,73728.0,127.5351,127.847,127.5195,127.5897,73728.0
2017-04-10 11:00:00,163.59,163.73,163.24,163.3,71754.0,127.5663,127.6755,127.2934,127.3401,71754.0
2017-04-10 11:30:00,163.31,163.35,162.92,163.09,80174.0,127.3479,127.3791,127.0438,127.1764,80174.0
2017-04-10 12:00:00,163.14,163.23,162.62,162.93,71514.0,127.2154,127.2856,126.8099,127.0516,71514.0
2017-04-10 12:30:00,162.89,163.46,162.84,163.32,61282.0,127.0204,127.4649,126.9814,127.3557,61282.0
2017-04-10 13:00:00,163.34,163.53,163.2,163.35,50769.0,127.3713,127.5195,127.2622,127.3791,50769.0
2017-04-10 13:30:00,163.38,163.51,163.25,163.48,49646.0,127.4025,127.5039,127.3012,127.4805,49646.0
2017-04-10 14:00:00,163.5,163.51,163.22,163.23,49264.0,127.4961,127.5039,127.2778,127.2856,49264.0
2017-04-10 14:30:00,163.22,163.5,163.1,163.43,53979.0,127.2778,127.4961,127.1842,127.4415,53979.0
2017-04-10 15:00:00,163.44,163.53,163.06,163.22,56329.0,127.4493,127.5195,127.153,127.2778,56329.0
2017-04-10 15:30:00,163.24,163.28,162.63,162.79,253233.0,127.2934,127.3246,126.8177,126.9425,253233.0
2017-04-11 09:30:00,162.89,163.4,162.11,162.33,176920.0,127.0204,127.4181,126.4122,126.5838,176920.0
2017-04-11 10:00:00,162.32,162.61,162.06,162.37,139654.0,126.576,126.8021,126.3732,126.6149,139654.0
2017-04-11 10:30:00,162.35,162.41,161.69,161.86,110002.0,126.5993,126.6461,126.0847,126.2172,110002.0
2017-04-11 11:00:00,161.86,161.94,161.56,161.7,69673.0,126.2172,126.2796,125.9833,126.0925,69673.0
2017-04-11 11:30:00,161.75,162.1,161.69,162.06,70578.0,126.1315,126.4044,126.0847,126.3732,70578.0
2017-04-11 12:00:00,162.08,162.54,162.0,162.49,70252.0,126.3888,126.7475,126.3264,126.7085,70252.0
2017-04-11 12:30:00,162.46,162.52,162.1,162.16,45019.0,126.6851,126.7319,126.4044,126.4512,45019.0
2017-04-11 13:00:00,162.16,162.44,162.14,162.31,59439.0,126.4512,126.6695,126.4356,126.5682,59439.0
2017-04-11 13:30:00,162.27,162.41,162.11,162.31,43763.0,126.537,126.6461,126.4122,126.5682,43763.0
2017-04-11 14:00:00,162.32,162.37,162.1,162.37,50350.0,126.576,126.6149,126.4044,126.6149,50350.0
2017-04-11 14:30:00,162.34,162.55,162.29,162.47,79772.0,126.5915,126.7553,126.5526,126.6929,79772.0
2017-04-11 15:00:00,162.45,162.45,161.9,162.27,95219.0,126.6773,126.6773,126.2484,126.537,95219.0
2017-04-11 15:30:00,162.27,163.24,162.16,163.12,362457.0,126.537,127.2934,126.4512,127.1998,362457.0
2017-04-12 09:30:00,163.97,164.1,163.04,163.2,209553.0,127.8626,127.964,127.1374,127.2622,209553.0
2017-04-12 10:00:00,163.18,163.25,162.7,162.78,115749.0,127.2466,127.3012,126.8723,126.9347,115749.0
2017-04-12 10:30:00,162.81,163.06,162.62,162.65,88842.0,126.9581,127.153,126.8099,126.8333,88842.0
2017-04-12 11:00:00,162.66,162.79,162.53,162.61,96481.0,126.8411,126.9425,126.7397,126.8021,96481.0
2017-04-12 11:30:00,162.63,162.65,162.16,162.24,119969.0,126.8177,126.8333,126.4512,126.5136,119969.0
2017-04-12 12:00:00,162.24,162.65,162.24,162.41,112928.0,126.5136,126.8333,126.5136,126.6461,112928.0
2017-04-12 12:30:00,162.43,162.83,162.38,162.65,94848.0,126.6617,126.9736,126.6227,126.8333,94848.0
2017-04-12 13:00:00,162.66,162.93,162.62,162.71,77704.0,126.8411,127.0516,126.8099,126.8801,77704.0
2017-04-12 13:30:00,162.72,163.45,162.58,163.43,90181.0,126.8879,127.4571,126.7787,127.4415,90181.0
2017-04-12 14:00:00,163.42,163.45,162.86,162.95,74428.0,127.4337,127.4571,126.997,127.0672,74428.0
2017-04-12 14:30:00,162.93,163.07,162.68,163.05,100985.0,127.0516,127.1608,126.8567,127.1452,100985.0
2017-04-12 15:00:00,163.03,163.35,162.82,163.28,108577.0,127.1296,127.3791,126.9658,127.3246,108577.0
2017-04-12 15:30:00,163.32,163.36,162.83,163.09,202670.0,127.3557,127.3869,126.9736,127.1764,202670.0
2017-04-13 09:30:00,163.28,163.63,162.57,163.2,159889.0,127.3246,127.5975,126.7709,127.2622,159889.0
2017-04-13 10:00:00,163.21,163.36,162.93,163.12,97037.0,127.27,127.3869,127.0516,127.1998,97037.0
2017-04-13 10:30:00,163.18,163.36,162.77,162.91,100651.0,127.2466,127.3869,126.9269,127.036,100651.0
2017-04-13 11:00:00,162.93,162.96,162.4,162.62,138017.0,127.0516,127.075,126.6383,126.8099,138017.0
2017-04-13 11:30:00,162.62,162.75,162.4,162.46,111204.0,126.8099,126.9113,126.6383,126.6851,111204.0
2017-04-13 12:00:00,162.47,162.57,162.19,162.49,89518.0,126.6929,126.7709,126.4746,126.7085,89518.0
2017-04-13 12:30:00,162.51,162.53,162.06,162.33,73060.0,126.7241,126.7397,126.3732,126.5838,73060.0
2017-04-13 13:00:00,162.3,162.35,161.91,162.12,76029.0,126.5604,126.5993,126.2562,126.42,76029.0
2017-04-13 13:30:00,162.12,162.19,161.42,161.42,153475.0,126.42,126.4746,125.8741,125.8741,153475.0
2017-04-13 14:00:00,161.43,161.77,161.36,161.68,189050.0,125.8819,126.1471,125.8274,126.0769,189050.0
2017-04-13 14:30:00,161.67,161.81,161.62,161.77,127269.0,126.0691,126.1783,126.0301,126.1471,127269.0
2017-04-13 15:00:00,161.77,161.84,161.43,161.65,137013.0,126.1471,126.2017,125.8819,126.0535,137013.0
2017-04-13 15:30:00,161.65,161.98,161.33,161.61,366070.0,126.0535,126.3108,125.804,126.0223,366070.0
2017-04-17 09:30:00,161.34,162.0,161.26,161.74,155175.0,125.8118,126.3264,125.7494,126.1237,155175.0
2017-04-17 10:00:00,161.77,162.49,161.76,162.4,98772.0,126.1471,126.7085,126.1393,126.6383,98772.0
2017-04-17 10:30:00,162.41,162.52,161.85,162.33,70024.0,126.6461,126.7319,126.2095,126.5838,70024.0
2017-04-17 11:00:00,162.33,162.44,162.08,162.24,99113.0,126.5838,126.6695,126.3888,126.5136,99113.0
2017-04-17 11:30:00,162.24,162.49,161.7,161.8,107915.0,126.5136,126.7085,126.0925,126.1705,107915.0
2017-04-17 12:00:00,161.77,161.95,161.48,161.63,83251.0,126.1471,126.2874,125.9209,126.0379,83251.0
2017-04-17 12:30:00,161.67,161.86,161.52,161.58,47299.0,126.0691,126.2172,125.9521,125.9989,47299.0
2017-04-17 13:00:00,161.6,161.98,161.56,161.94,42335.0,126.0145,126.3108,125.9833,126.2796,42335.0
2017-04-17 13:30:00,161.95,162.01,161.71,161.93,52907.0,126.2874,126.3342,126.1003,126.2718,52907.0
2017-04-17 14:00:00,161.93,162.06,161.8,161.95,76672.0,126.2718,126.3732,126.1705,126.2874,76672.0
2017-04-17 14:30:00,161.93,162.2,161.82,161.83,77805.0,126.2718,126.4824,126.1861,126.1939,77805.0
2017-04-17 15:00:00,161.83,162.43,161.7,162.39,105735.0,126.1939,126.6617,126.0925,126.6305,105735.0
2017-04-17 15:30:00,162.39,162.41,161.93,162.09,358803.0,126.6305,126.6461,126.2718,126.3966,358803.0
2017-04-18 09:30:00,161.93,161.93,161.04,161.9,196443.0,126.2718,126.2718,125.5778,126.2484,196443.0
2017-04-18 10:00:00,161.91,161.93,161.2,161.36,123098.0,126.2562,126.2718,125.7026,125.8274,123098.0
2017-04-18 10:30:00,161.33,161.46,160.88,160.99,122857.0,125.804,125.9053,125.4531,125.5388,122857.0
2017-04-18 11:00:00,160.96,161.08,160.46,160.97,160888.0,125.5154,125.609,125.1255,125.5232,160888.0
2017-04-18 11:30:00,160.97,161.06,160.56,160.56,93178.0,125.5232,125.5934,125.2035,125.2035,93178.0
2017-04-18 12:00:00,160.55,160.66,160.28,160.65,148530.0,125.1957,125.2815,124.9852,125.2737,148530.0
2017-04-18 12:30:00,160.63,160.96,160.41,160.93,86007.0,125.2581,125.5154,125.0865,125.492,86007.0
2017-04-18 13:00:00,160.9,160.9,160.59,160.75,151880.0,125.4686,125.4686,125.2269,125.3517,151880.0
2017-04-18 13:30:00,160.76,161.1,160.73,161.1,98045.0,125.3595,125.6246,125.3361,125.6246,98045.0
2017-04-18 14:00:00,161.11,161.32,160.96,160.99,121207.0,125.6324,125.7962,125.5154,125.5388,121207.0
2017-04-18 14:30:00,160.97,161.43,160.97,161.29,172104.0,125.5232,125.8819,125.5232,125.7728,172104.0
2017-04-18 15:00:00,161.29,161.39,161.05,161.17,121653.0,125.7728,125.8507,125.5856,125.6792,121653.0
2017-04-18 15:30:00,161.17,161.71,161.15,161.23,239116.0,125.6792,126.1003,125.6636,125.726,239116.0
2017-04-19 09:30:00,162.1,162.33,161.26,161.61,200045.0,126.4044,126.5838,125.7494,126.0223,200045.0
2017-04-19 10:00:00,161.61,161.89,161.53,161.89,101332.0,126.0223,126.2406,125.9599,126.2406,101332.0
2017-04-19 10:30:00,161.87,162.19,161.73,162.03,112437.0,126.225,126.4746,126.1159,126.3498,112437.0
2017-04-19 11:00:00,162.04,162.34,161.99,162.34,86379.0,126.3576,126.5915,126.3186,126.5915,86379.0
2017-04-19 11:30:00,162.33,162.64,162.27,162.39,98571.0,126.5838,126.8255,126.537,126.6305,98571.0
2017-04-19 12:00:00,162.37,162.49,162.13,162.35,60936.0,126.6149,126.7085,126.4278,126.5993,60936.0
2017-04-19 12:30:00,162.31,162.41,162.08,162.26,73157.0,126.5682,126.6461,126.3888,126.5292,73157.0
2017-04-19 13:00:00,162.26,162.5,162.07,162.38,103654.0,126.5292,126.7163,126.381,126.6227,103654.0
2017-04-19 13:30:00,162.38,162.41,162.18,162.4,81309.0,126.6227,126.6461,126.4668,126.6383,81309.0
2017-04-19 14:00:00,162.4,162.52,161.9,162.0,130906.0,126.6383,126.7319,126.2484,126.3264,130906.0
2017-04-19 14:30:00,161.98,162.07,161.64,161.65,144987.0,126.3108,126.381,126.0457,126.0535,144987.0
2017-04-19 15:00:00,161.64,161.7,161.33,161.47,146146.0,126.0457,126.0925,125.804,125.9131,146146.0
2017-04-19 15:30:00,161.48,161.52,161.13,161.26,251620.0,125.9209,125.9521,125.648,125.7494,251620.0
2017-04-20 09:30:00,161.05,162.29,161.01,161.26,186702.0,125.5856,126.5526,125.5544,125.7494,186702.0
2017-04-20 10:00:00,161.27,161.92,161.19,161.49,116600.0,125.7572,126.264,125.6948,125.9287,116600.0
2017-04-20 10:30:00,161.51,161.6,161.04,161.37,82669.0,125.9443,126.0145,125.5778,125.8351,82669.0
2017-04-20 11:00:00,161.39,161.59,161.3,161.56,46974.0,125.8507,126.0067,125.7806,125.9833,46974.0
2017-04-20 11:30:00,161.56,162.07,161.49,161.9,87188.0,125.9833,126.381,125.9287,126.2484,87188.0
2017-04-20 12:00:00,161.89,162.45,161.87,162.25,76288.0,126.2406,126.6773,126.225,126.5214,76288.0
2017-04-20 12:30:00,162.26,162.61,162.24,162.47,61244.0,126.5292,126.8021,126.5136,126.6929,61244.0
2017-04-20 13:00:00,162.48,162.61,162.4,162.47,52159.0,126.7007,126.8021,126.6383,126.6929,52159.0
2017-04-20 13:30:00,162.47,162.77,162.45,162.67,44478.0,126.6929,126.9269,126.6773,126.8489,44478.0
2017-04-20 14:00:00,162.67,162.7,162.48,162.48,134350.0,126.8489,126.8723,126.7007,126.7007,134350.0
2017-04-20 14:30:00,162.47,162.59,162.38,162.39,98703.0,126.6929,126.7865,126.6227,126.6305,98703.0
2017-04-20 15:00:00,162.4,162.49,162.24,162.43,92309.0,126.6383,126.7085,126.5136,126.6617,92309.0
2017-04-20 15:30:00,162.44,162.6,162.0,162.04,288922.0,126.6695,126.7943,126.3264,126.3576,288922.0
2017-04-21 09:30:00,162.15,162.73,161.96,162.39,363585.0,126.4434,126.8957,126.2952,126.6305,363585.0
2017-04-21 10:00:00,162.41,162.55,161.55,161.95,124239.0,126.6461,126.7553,125.9755,126.2874,124239.0
2017-04-21 10:30:00,161.95,162.03,161.59,161.65,58618.0,126.2874,126.3498,126.0067,126.0535,58618.0
2017-04-21 11:00:00,161.63,161.79,161.4,161.71,89368.0,126.0379,126.1627,125.8585,126.1003,89368.0
2017-04-21 11:30:00,161.71,162.0,161.66,161.89,69975.0,126.1003,126.3264,126.0613,126.2406,69975.0
2017-04-21 12:00:00,161.87,161.88,161.44,161.44,60735.0,126.225,126.2328,125.8897,125.8897,60735.0
2017-04-21 12:30:00,161.42,161.69,161.41,161.51,48661.0,125.8741,126.0847,125.8663,125.9443,48661.0
2017-04-21 13:00:00,161.54,161.56,161.02,161.3,70160.0,125.9677,125.9833,125.5622,125.7806,70160.0
2017-04-21 13:30:00,161.31,161.38,160.96,161.33,91852.0,125.7884,125.8429,125.5154,125.804,91852.0
2017-04-21 14:00:00,161.31,161.35,160.93,161.15,75179.0,125.7884,125.8196,125.492,125.6636,75179.0
2017-04-21 14:30:00,161.16,161.35,160.9,160.99,77055.0,125.6714,125.8196,125.4686,125.5388,77055.0
2017-04-21 15:00:00,161.01,161.01,160.66,160.95,128555.0,125.5544,125.5544,125.2815,125.5076,128555.0
2017-04-21 15:30:00,160.89,160.99,160.25,160.41,796544.0,125.4608,125.5388,124.9618,125.0865,796544.0
2017-04-24 09:30:00,162.5,162.74,161.9,162.5,811884.0,126.7163,126.9035,126.2484,126.7163,811884.0
2017-04-24 10:00:00,162.5,162.6,162.36,162.44,230685.0,126.7163,126.7943,126.6071,126.6695,230685.0
2017-04-24 10:30:00,162.47,162.6,162.29,162.54,148470.0,126.6929,126.7943,126.5526,126.7475,148470.0
2017-04-24 11:00:00,162.54,162.55,162.29,162.46,163733.0,126.7475,126.7553,126.5526,126.6851,163733.0
2017-04-24 11:30:00,162.5,162.56,162.36,162.52,72411.0,126.7163,126.7631,126.6071,126.7319,72411.0
2017-04-24 12:00:00,162.51,162.61,162.4,162.57,74855.0,126.7241,126.8021,126.6383,126.7709,74855.0
2017-04-24 12:30:00,162.57,162.7,162.51,162.63,64123.0,126.7709,126.8723,126.7241,126.8177,64123.0
2017-04-24 13:00:00,162.62,163.07,162.6,163.04,126197.0,126.8099,127.1608,126.7943,127.1374,126197.0
2017-04-24 13:30:00,163.04,163.14,163.0,163.14,75158.0,127.1374,127.2154,127.1062,127.2154,75158.0
2017-04-24 14:00:00,163.13,163.28,162.93,163.02,101203.0,127.2076,127.3246,127.0516,127.1218,101203.0
2017-04-24 14:30:00,163.05,163.21,162.9,163.12,102964.0,127.1452,127.27,127.0282,127.1998,102964.0
2017-04-24 15:00:00,163.13,163.6,163.12,163.42,165866.0,127.2076,127.5741,127.1998,127.4337,165866.0
2017-04-24 15:30:00,163.41,163.5,163.09,163.15,377932.0,127.4259,127.4961,127.1764,127.2232,377932.0
2017-04-25 09:30:00,163.52,164.41,163.4,164.34,326171.0,127.5117,128.2057,127.4181,128.1511,326171.0
2017-04-25 10:00:00,164.34,164.49,164.1,164.2,116487.0,128.1511,128.2681,127.964,128.042,116487.0
2017-04-25 10:30:00,164.24,164.58,164.06,164.57,109774.0,128.0732,128.3383,127.9328,128.3305,109774.0
2017-04-25 11:00:00,164.57,164.92,164.48,164.85,160524.0,128.3305,128.6034,128.2603,128.5488,160524.0
2017-04-25 11:30:00,164.87,164.97,164.59,164.64,121693.0,128.5644,128.6424,128.3461,128.3851,121693.0
2017-04-25 12:00:00,164.66,164.76,164.57,164.64,66408.0,128.4007,128.4786,128.3305,128.3851,66408.0
2017-04-25 12:30:00,164.63,164.65,164.43,164.57,102279.0,128.3773,128.3929,128.2213,128.3305,102279.0
2017-04-25 13:00:00,164.6,164.85,164.57,164.77,76634.0,128.3539,128.5488,128.3305,128.4864,76634.0
2017-04-25 13:30:00,164.8,164.98,164.7,164.98,88588.0,128.5098,128.6502,128.4319,128.6502,88588.0
2017-04-25 14:00:00,164.95,165.08,164.92,165.0,165409.0,128.6268,128.7282,128.6034,128.6658,165409.0
2017-04-25 14:30:00,164.98,165.02,164.84,164.96,124312.0,128.6502,128.6814,128.541,128.6346,124312.0
2017-04-25 15:00:00,164.96,165.3,164.94,165.14,168150.0,128.6346,128.8997,128.619,128.775,168150.0
2017-04-25 15:30:00,165.14,165.19,164.62,164.76,489680.0,128.775,128.814,128.3695,128.4786,489680.0
2017-04-26 09:30:00,165.61,165.61,164.7,165.27,398413.0,129.1415,129.1415,128.4319,128.8763,398413.0
2017-04-26 10:00:00,165.23,165.41,164.81,164.82,268864.0,128.8451,128.9855,128.5176,128.5254,268864.0
2017-04-26 10:30:00,164.85,165.03,164.65,164.89,137215.0,128.5488,128.6892,128.3929,128.58,137215.0
2017-04-26 11:00:00,164.92,164.95,164.35,164.8,177799.0,128.6034,128.6268,128.1589,128.5098,177799.0
2017-04-26 11:30:00,164.8,164.82,164.33,164.45,152782.0,128.5098,128.5254,128.1433,128.2369,152782.0
2017-04-26 12:00:00,164.44,164.73,164.42,164.53,100858.0,128.2291,128.4553,128.2135,128.2993,100858.0
2017-04-26 12:30:00,164.53,164.66,164.34,164.56,96889.0,128.2993,128.4007,128.1511,128.3227,96889.0
2017-04-26 13:00:00,164.55,164.69,164.34,164.35,115778.0,128.3149,128.4241,128.1511,128.1589,115778.0
2017-04-26 13:30:00,164.35,165.0,164.35,164.78,227868.0,128.1589,128.6658,128.1589,128.4942,227868.0
2017-04-26 14:00:00,164.74,164.98,164.63,164.81,112094.0,128.4631,128.6502,128.3773,128.5176,112094.0
2017-04-26 14:30:00,164.8,164.95,164.73,164.84,119209.0,128.5098,128.6268,128.4553,128.541,119209.0
2017-04-26 15:00:00,164.83,165.0,164.73,164.74,277023.0,128.5332,128.6658,128.4553,128.4631,277023.0
2017-04-26 15:30:00,164.74,164.77,164.4,164.64,463282.0,128.4631,128.4864,128.1979,128.3851,463282.0
2017-04-27 09:30:00,160.13,162.55,160.0,160.27,1008882.0,124.8682,126.7553,124.7668,124.9774,1008882.0
2017-04-27 10:00:00,160.28,161.39,160.23,161.06,464128.0,124.9852,125.8507,124.9462,125.5934,464128.0
2017-04-27 10:30:00,161.07,162.34,161.02,161.77,435570.0,125.6012,126.5915,125.5622,126.1471,435570.0
2017-04-27 11:00:00,161.82,163.19,161.67,162.69,307775.0,126.1861,127.2544,126.0691,126.8645,307775.0
2017-04-27 11:30:00,162.68,163.12,162.27,162.89,223805.0,126.8567,127.1998,126.537,127.0204,223805.0
2017-04-27 12:00:00,162.92,163.15,162.72,162.84,178129.0,127.0438,127.2232,126.8879,126.9814,178129.0
2017-04-27 12:30:00,162.86,163.36,162.66,163.35,170395.0,126.997,127.3869,126.8411,127.3791,170395.0
2017-04-27 13:00:00,163.38,163.43,163.12,163.42,141286.0,127.4025,127.4415,127.1998,127.4337,141286.0
2017-04-27 13:30:00,163.41,163.44,162.87,162.92,187268.0,127.4259,127.4493,127.0048,127.0438,187268.0
2017-04-27 14:00:00,162.94,163.05,162.8,162.9,209333.0,127.0594,127.1452,126.9503,127.0282,209333.0
2017-04-27 14:30:00,162.89,163.0,162.69,162.86,172878.0,127.0204,127.1062,126.8645,126.997,172878.0
2017-04-27 15:00:00,162.86,162.87,162.13,162.39,291129.0,126.997,127.0048,126.4278,126.6305,291129.0
2017-04-27 15:30:00,162.39,163.0,162.16,162.68,658761.0,126.6305,127.1062,126.4512,126.8567,658761.0
2017-04-28 09:30:00,162.39,162.6,161.81,161.98,289894.0,126.6305,126.7943,126.1783,126.3108,289894.0
2017-04-28 10:00:00,161.98,162.06,161.53,161.91,263769.0,126.3108,126.3732,125.9599,126.2562,263769.0
2017-04-28 10:30:00,161.89,162.47,161.85,162.47,143792.0,126.2406,126.6929,126.2095,126.6929,143792.0
2017-04-28 11:00:00,162.45,162.47,162.09,162.28,122977.0,126.6773,126.6929,126.3966,126.5448,122977.0
2017-04-28 11:30:00,162.26,162.53,162.03,162.52,121884.0,126.5292,126.7397,126.3498,126.7319,121884.0
2017-04-28 12:00:00,162.53,162.79,162.46,162.68,71052.0,126.7397,126.9425,126.6851,126.8567,71052.0
2017-04-28 12:30:00,162.69,162.72,162.37,162.45,67016.0,126.8645,126.8879,126.6149,126.6773,67016.0
2017-04-28 13:00:00,162.45,162.73,162.41,162.72,188216.0,126.6773,126.8957,126.6461,126.8879,188216.0
2017-04-28 13:30:00,162.71,162.81,162.51,162.61,63653.0,126.8801,126.9581,126.7241,126.8021,63653.0
2017-04-28 14:00:00,162.61,162.91,162.51,162.87,83004.0,126.8021,127.036,126.7241,127.0048,83004.0
2017-04-28 14:30:00,162.87,162.93,162.6,162.75,105704.0,127.0048,127.0516,126.7943,126.9113,105704.0
2017-04-28 15:00:00,162.75,163.13,162.66,163.12,134401.0,126.9113,127.2076,126.8411,127.1998,134401.0
2017-04-28 15:30:00,163.12,163.48,163.05,163.32,368084.0,127.1998,127.4805,127.1452,127.3557,368084.0
2017-05-01 09:30:00,163.68,164.44,163.54,163.67,232292.0,127.6365,128.2291,127.5273,127.6287,232292.0
2017-05-01 10:00:00,163.59,163.63,163.03,163.22,120117.0,127.5663,127.5975,127.1296,127.2778,120117.0
2017-05-01 10:30:00,163.22,163.38,162.98,163.24,104807.0,127.2778,127.4025,127.0906,127.2934,104807.0
2017-05-01 11:00:00,163.27,163.4,163.07,163.22,98631.0,127.3168,127.4181,127.1608,127.2778,98631.0
2017-05-01 11:30:00,163.21,163.26,162.91,163.07,90518.0,127.27,127.309,127.036,127.1608,90518.0
2017-05-01 12:00:00,163.09,163.29,162.97,163.08,61175.0,127.1764,127.3324,127.0828,127.1686,61175.0
2017-05-01 12:30:00,163.12,163.29,162.94,163.14,57129.0,127.1998,127.3324,127.0594,127.2154,57129.0
2017-05-01 13:00:00,163.13,163.19,162.99,163.14,55612.0,127.2076,127.2544,127.0984,127.2154,55612.0
2017-05-01 13:30:00,163.15,163.21,162.99,163.13,95539.0,127.2232,127.27,127.0984,127.2076,95539.0
2017-05-01 14:00:00,163.14,163.31,163.14,163.18,128199.0,127.2154,127.3479,127.2154,127.2466,128199.0
2017-05-01 14:30:00,163.17,163.28,162.88,162.9,117240.0,127.2388,127.3246,127.0126,127.0282,117240.0
2017-05-01 15:00:00,162.91,162.96,162.57,162.68,219607.0,127.036,127.075,126.7709,126.8567,219607.0
2017-05-01 15:30:00,162.7,162.94,162.45,162.6,416619.0,126.8723,127.0594,126.6773,126.7943,416619.0
2017-05-02 09:30:00,163.84,163.94,163.09,163.25,368796.0,127.7612,127.8392,127.1764,127.3012,368796.0
2017-05-02 10:00:00,163.23,163.39,162.95,163.02,211025.0,127.2856,127.4103,127.0672,127.1218,211025.0
2017-05-02 10:30:00,163.08,163.1,162.41,162.57,205376.0,127.1686,127.1842,126.6461,126.7709,205376.0
2017-05-02 11:00:00,162.6,162.74,162.44,162.66,225945.0,126.7943,126.9035,126.6695,126.8411,225945.0
2017-05-02 11:30:00,162.64,162.9,162.58,162.75,209292.0,126.8255,127.0282,126.7787,126.9113,209292.0
2017-05-02 12:00:00,162.76,162.99,162.75,162.94,100398.0,126.9191,127.0984,126.9113,127.0594,100398.0
2017-05-02 12:30:00,162.94,163.26,162.92,163.23,146265.0,127.0594,127.309,127.0438,127.2856,146265.0
2017-05-02 13:00:00,163.23,163.32,163.09,163.23,110986.0,127.2856,127.3557,127.1764,127.2856,110986.0
2017-05-02 13:30:00,163.24,163.49,163.17,163.17,146243.0,127.2934,127.4883,127.2388,127.2388,146243.0
2017-05-02 14:00:00,163.17,163.38,163.13,163.34,147440.0,127.2388,127.4025,127.2076,127.3713,147440.0
2017-05-02 14:30:00,163.33,163.4,163.09,163.15,139027.0,127.3635,127.4181,127.1764,127.2232,139027.0
2017-05-02 15:00:00,163.15,163.27,163.06,163.1,286682.0,127.2232,127.3168,127.153,127.1842,286682.0
2017-05-02 15:30:00,163.09,163.5,163.09,163.46,586628.0,127.1764,127.4961,127.1764,127.4649,586628.0
2017-05-03 09:30:00,163.82,163.82,163.0,163.31,265132.0,127.7456,127.7456,127.1062,127.3479,265132.0
2017-05-03 10:00:00,163.31,163.43,163.19,163.25,216935.0,127.3479,127.4415,127.2544,127.3012,216935.0
2017-05-03 10:30:00,163.27,163.5,163.2,163.3,227956.0,127.3168,127.4961,127.2622,127.3401,227956.0
2017-05-03 11:00:00,163.28,163.57,163.23,163.51,228369.0,127.3246,127.5507,127.2856,127.5039,228369.0
2017-05-03 11:30:00,163.5,163.71,163.42,163.51,188566.0,127.4961,127.6599,127.4337,127.5039,188566.0
2017-05-03 12:00:00,163.52,163.68,163.49,163.57,79681.0,127.5117,127.6365,127.4883,127.5507,79681.0
2017-05-03 12:30:00,163.55,163.73,163.44,163.7,82908.0,127.5351,127.6755,127.4493,127.6521,82908.0
2017-05-03 13:00:00,163.68,163.84,163.68,163.79,112353.0,127.6365,127.7612,127.6365,127.7222,112353.0
2017-05-03 13:30:00,163.76,163.77,163.63,163.75,70278.0,127.6989,127.7067,127.5975,127.6911,70278.0
2017-05-03 14:00:00,163.74,163.83,163.56,163.65,105957.0,127.6833,127.7534,127.5429,127.6131,105957.0
2017-05-03 14:30:00,163.64,163.82,163.53,163.72,113673.0,127.6053,127.7456,127.5195,127.6677,113673.0
2017-05-03 15:00:00,163.74,163.88,163.66,163.86,141089.0,127.6833,127.7924,127.6209,127.7768,141089.0
2017-05-03 15:30:00,163.87,164.08,163.64,163.8,364489.0,127.7846,127.9484,127.6053,127.73,364489.0
2017-05-04 09:30:00,164.17,164.82,163.73,163.84,312880.0,128.0186,128.5254,127.6755,127.7612,312880.0
2017-05-04 10:00:00,163.81,164.14,163.52,164.13,172743.0,127.7378,127.9952,127.5117,127.9874,172743.0
2017-05-04 10:30:00,164.14,164.19,163.85,164.04,138735.0,127.9952,128.0342,127.769,127.9172,138735.0
2017-05-04 11:00:00,164.05,164.13,163.94,164.04,149168.0,127.925,127.9874,127.8392,127.9172,149168.0
2017-05-04 11:30:00,164.04,164.46,164.02,164.12,141654.0,127.9172,128.2447,127.9016,127.9796,141654.0
2017-05-04 12:00:00,164.11,164.48,163.93,164.1,125696.0,127.9718,128.2603,127.8314,127.964,125696.0
2017-05-04 12:30:00,164.09,164.54,163.98,164.53,97886.0,127.9562,128.3071,127.8704,128.2993,97886.0
2017-05-04 13:00:00,164.52,164.56,164.41,164.45,85229.0,128.2915,128.3227,128.2057,128.2369,85229.0
2017-05-04 13:30:00,164.46,164.52,164.2,164.25,65321.0,128.2447,128.2915,128.042,128.081,65321.0
2017-05-04 14:00:00,164.27,164.34,163.94,164.02,80554.0,128.0965,128.1511,127.8392,127.9016,80554.0
2017-05-04 14:30:00,164.02,164.17,163.94,164.02,180637.0,127.9016,128.0186,127.8392,127.9016,180637.0
2017-05-04 15:00:00,164.03,164.11,163.95,164.02,136735.0,127.9094,127.9718,127.847,127.9016,136735.0
2017-05-04 15:30:00,164.03,164.41,163.98,164.29,292315.0,127.9094,128.2057,127.8704,128.1121,292315.0
2017-05-05 09:30:00,164.81,164.81,163.5,163.81,280066.0,128.5176,128.5176,127.4961,127.7378,280066.0
2017-05-05 10:00:00,163.82,163.82,162.89,163.31,232976.0,127.7456,127.7456,127.0204,127.3479,232976.0
2017-05-05 10:30:00,163.31,163.31,162.59,162.74,162348.0,127.3479,127.3479,126.7865,126.9035,162348.0
2017-05-05 11:00:00,162.71,162.94,162.54,162.75,127648.0,126.8801,127.0594,126.7475,126.9113,127648.0
2017-05-05 11:30:00,162.75,162.86,162.42,162.51,102672.0,126.9113,126.997,126.6539,126.7241,102672.0
2017-05-05 12:00:00,162.52,162.84,162.51,162.64,95710.0,126.7319,126.9814,126.7241,126.8255,95710.0
2017-05-05 12:30:00,162.63,162.66,162.44,162.59,57123.0,126.8177,126.8411,126.6695,126.7865,57123.0
2017-05-05 13:00:00,162.58,162.68,162.49,162.53,63919.0,126.7787,126.8567,126.7085,126.7397,63919.0
2017-05-05 13:30:00,162.53,163.13,162.52,163.13,83276.0,126.7397,127.2076,126.7319,127.2076,83276.0
2017-05-05 14:00:00,163.12,163.29,162.69,162.69,85236.0,127.1998,127.3324,126.8645,126.8645,85236.0
2017-05-05 14:30:00,162.74,163.17,162.67,163.06,87905.0,126.9035,127.2388,126.8489,127.153,87905.0
2017-05-05 15:00:00,163.09,163.27,162.98,163.07,91141.0,127.1764,127.3168,127.0906,127.1608,91141.0
2017-05-05 15:30:00,163.08,163.89,163.06,163.7,434619.0,127.1686,127.8002,127.153,127.6521,434619.0
2017-05-08 09:30:00,163.73,163.81,162.75,163.03,155001.0,127.6755,127.7378,126.9113,127.1296,155001.0
2017-05-08 10:00:00,163.02,163.34,162.89,163.18,154155.0,127.1218,127.3713,127.0204,127.2466,154155.0
2017-05-08 10:30:00,163.2,163.36,163.0,163.06,120881.0,127.2622,127.3869,127.1062,127.153,120881.0
2017-05-08 11:00:00,163.05,163.18,162.89,162.94,166057.0,127.1452,127.2466,127.0204,127.0594,166057.0
2017-05-08 11:30:00,162.95,163.07,162.83,163.03,100101.0,127.0672,127.1608,126.9736,127.1296,100101.0
2017-05-08 12:00:00,163.03,163.21,162.88,163.04,66378.0,127.1296,127.27,127.0126,127.1374,66378.0
2017-05-08 12:30:00,163.08,163.28,163.06,163.22,64756.0,127.1686,127.3246,127.153,127.2778,64756.0
2017-05-08 13:00:00,163.21,163.27,163.0,163.0,76767.0,127.27,127.3168,127.1062,127.1062,76767.0
2017-05-08 13:30:00,163.0,163.07,162.76,162.97,68665.0,127.1062,127.1608,126.9191,127.0828,68665.0
2017-05-08 14:00:00,162.96,163.07,162.76,162.9,86614.0,127.075,127.1608,126.9191,127.0282,86614.0
2017-05-08 14:30:00,162.91,163.19,162.83,162.99,87174.0,127.036,127.2544,126.9736,127.0984,87174.0
2017-05-08 15:00:00,163.0,163.0,162.61,162.63,116852.0,127.1062,127.1062,126.8021,126.8177,116852.0
2017-05-08 15:30:00,162.63,163.11,162.47,162.92,402051.0,126.8177,127.192,126.6929,127.0438,402051.0
2017-05-09 09:30:00,163.17,163.49,163.02,163.4,175723.0,127.2388,127.4883,127.1218,127.4181,175723.0
2017-05-09 10:00:00,163.41,164.08,163.4,164.08,169704.0,127.4259,127.9484,127.4181,127.9484,169704.0
2017-05-09 10:30:00,164.08,164.08,163.36,163.4,107937.0,127.9484,127.9484,127.3869,127.4181,107937.0
2017-05-09 11:00:00,163.37,163.67,163.26,163.6,135466.0,127.3947,127.6287,127.309,127.5741,135466.0
2017-05-09 11:30:00,163.6,163.64,163.19,163.38,118599.0,127.5741,127.6053,127.2544,127.4025,118599.0
2017-05-09 12:00:00,163.34,163.37,163.1,163.22,67474.0,127.3713,127.3947,127.1842,127.2778,67474.0
2017-05-09 12:30:00,163.23,163.33,163.12,163.3,59506.0,127.2856,127.3635,127.1998,127.3401,59506.0
2017-05-09 13:00:00,163.31,163.43,163.14,163.18,79352.0,127.3479,127.4415,127.2154,127.2466,79352.0
2017-05-09 13:30:00,163.2,163.29,163.08,163.11,63137.0,127.2622,127.3324,127.1686,127.192,63137.0
2017-05-09 14:00:00,163.13,163.24,162.9,162.9,73761.0,127.2076,127.2934,127.0282,127.0282,73761.0
2017-05-09 14:30:00,162.88,163.01,162.83,162.87,55557.0,127.0126,127.114,126.9736,127.0048,55557.0
2017-05-09 15:00:00,162.85,163.31,162.85,163.19,87868.0,126.9892,127.3479,126.9892,127.2544,87868.0
2017-05-09 15:30:00,163.2,163.25,162.89,163.21,345541.0,127.2622,127.3012,127.0204,127.27,345541.0
2017-05-10 09:30:00,163.25,163.48,161.61,161.77,349399.0,127.3012,127.4805,126.0223,126.1471,349399.0
2017-05-10 10:00:00,161.78,161.8,160.75,160.8,366210.0,126.1549,126.1705,125.3517,125.3907,366210.0
2017-05-10 10:30:00,160.81,161.14,160.37,160.41,242618.0,125.3985,125.6558,125.0554,125.0865,242618.0
2017-05-10 11:00:00,160.41,160.89,160.4,160.75,292328.0,125.0865,125.4608,125.0788,125.3517,292328.0
2017-05-10 11:30:00,160.76,160.83,160.1,160.13,263941.0,125.3595,125.4141,124.8448,124.8682,263941.0
2017-05-10 12:00:00,160.11,160.43,159.7,160.18,296529.0,124.8526,125.1021,124.5329,124.9072,296529.0
2017-05-10 12:30:00,160.18,160.19,159.91,160.06,116682.0,124.9072,124.915,124.6967,124.8136,116682.0
2017-05-10 13:00:00,160.06,160.3,159.9,159.93,165176.0,124.8136,125.0008,124.6889,124.7122,165176.0
2017-05-10 13:30:00,159.92,160.21,159.92,160.1,128528.0,124.7045,124.9306,124.7045,124.8448,128528.0
2017-05-10 14:00:00,160.1,160.13,159.91,160.04,265672.0,124.8448,124.8682,124.6967,124.798,265672.0
2017-05-10 14:30:00,160.05,160.5,160.03,160.26,170104.0,124.8058,125.1567,124.7902,124.9696,170104.0
2017-05-10 15:00:00,160.28,160.36,160.19,160.26,225480.0,124.9852,125.0476,124.915,124.9696,225480.0
2017-05-10 15:30:00,160.24,160.53,159.77,160.45,827731.0,124.954,125.1801,124.5875,125.1177,827731.0
2017-05-11 09:30:00,159.86,160.52,159.23,160.15,231690.0,124.6577,125.1723,124.1664,124.8838,231690.0
2017-05-11 10:00:00,160.15,160.23,158.76,158.99,294036.0,124.8838,124.9462,123.7999,123.9792,294036.0
2017-05-11 10:30:00,159.0,159.05,158.36,158.37,209553.0,123.987,124.026,123.488,123.4958,209553.0
2017-05-11 11:00:00,158.37,158.78,158.29,158.66,239514.0,123.4958,123.8155,123.4334,123.7219,239514.0
2017-05-11 11:30:00,158.69,158.9,158.32,158.39,176312.0,123.7453,123.9091,123.4568,123.5114,176312.0
2017-05-11 12:00:00,158.4,158.93,158.36,158.79,121089.0,123.5192,123.9325,123.488,123.8233,121089.0
2017-05-11 12:30:00,158.79,158.87,158.64,158.8,108794.0,123.8233,123.8857,123.7063,123.8311,108794.0
2017-05-11 13:00:00,158.8,159.1,158.54,158.91,132141.0,123.8311,124.065,123.6283,123.9169,132141.0
2017-05-11 13:30:00,158.91,159.07,158.81,159.0,66935.0,123.9169,124.0416,123.8389,123.987,66935.0
2017-05-11 14:00:00,159.0,159.32,158.71,159.26,162850.0,123.987,124.2366,123.7609,124.1898,162850.0
2017-05-11 14:30:00,159.24,159.37,159.14,159.23,80116.0,124.1742,124.2756,124.0962,124.1664,80116.0
2017-05-11 15:00:00,159.23,159.64,159.1,159.63,102610.0,124.1664,124.4861,124.065,124.4783,102610.0
2017-05-11 15:30:00,159.63,160.18,159.54,160.08,404623.0,124.4783,124.9072,124.4081,124.8292,404623.0
2017-05-12 09:30:00,160.37,160.62,159.46,160.34,202037.0,125.0554,125.2503,124.3457,125.032,202037.0
2017-05-12 10:00:00,160.36,160.36,159.81,159.88,99273.0,125.0476,125.0476,124.6187,124.6733,99273.0
2017-05-12 10:30:00,159.9,160.13,159.8,160.06,68475.0,124.6889,124.8682,124.6109,124.8136,68475.0
2017-05-12 11:00:00,160.04,160.24,159.91,160.12,98472.0,124.798,124.954,124.6967,124.8604,98472.0
2017-05-12 11:30:00,160.12,160.45,160.05,160.44,104418.0,124.8604,125.1177,124.8058,125.1099,104418.0
2017-05-12 12:00:00,160.43,160.43,160.1,160.22,41601.0,125.1021,125.1021,124.8448,124.9384,41601.0
2017-05-12 12:30:00,160.22,160.22,160.0,160.05,49221.0,124.9384,124.9384,124.7668,124.8058,49221.0
2017-05-12 13:00:00,160.05,160.09,159.84,159.84,57622.0,124.8058,124.837,124.6421,124.6421,57622.0
2017-05-12 13:30:00,159.85,160.09,159.67,160.09,98235.0,124.6499,124.837,124.5095,124.837,98235.0
2017-05-12 14:00:00,160.1,160.23,160.0,160.06,55366.0,124.8448,124.9462,124.7668,124.8136,55366.0
2017-05-12 14:30:00,160.05,160.38,160.05,160.28,65843.0,124.8058,125.0632,124.8058,124.9852,65843.0
2017-05-12 15:00:00,160.29,160.35,160.0,160.09,278532.0,124.993,125.0398,124.7668,124.837,278532.0
2017-05-12 15:30:00,160.09,160.22,160.02,160.21,233959.0,124.837,124.9384,124.7824,124.9306,233959.0
2017-05-15 09:30:00,158.88,159.89,158.71,159.66,303251.0,124.7841,125.5774,124.6506,125.3967,303251.0
2017-05-15 10:00:00,159.66,159.88,159.2,159.3,118425.0,125.3967,125.5695,125.0354,125.114,118425.0
2017-05-15 10:30:00,159.31,159.41,159.17,159.22,112753.0,125.1218,125.2004,125.0119,125.0512,112753.0
2017-05-15 11:00:00,159.23,159.26,158.97,159.05,90732.0,125.059,125.0826,124.8548,124.9176,90732.0
2017-05-15 11:30:00,159.06,159.21,158.91,159.02,86331.0,124.9255,125.0433,124.8077,124.8941,86331.0
2017-05-15 12:00:00,159.02,159.02,158.79,158.94,72196.0,124.8941,124.8941,124.7134,124.8312,72196.0
2017-05-15 12:30:00,158.95,159.08,158.92,159.0,86933.0,124.8391,124.9412,124.8155,124.8784,86933.0
2017-05-15 13:00:00,159.02,159.28,158.99,159.25,49432.0,124.8941,125.0983,124.8705,125.0747,49432.0
2017-05-15 13:30:00,159.23,159.61,159.23,159.6,53469.0,125.059,125.3575,125.059,125.3496,53469.0
2017-05-15 14:00:00,159.61,159.72,159.26,159.32,81007.0,125.3575,125.4439,125.0826,125.1297,81007.0
2017-05-15 14:30:00,159.29,159.51,159.27,159.41,82052.0,125.1061,125.2789,125.0904,125.2004,82052.0
2017-05-15 15:00:00,159.41,159.68,159.38,159.68,123208.0,125.2004,125.4124,125.1768,125.4124,123208.0
2017-05-15 15:30:00,159.68,160.15,159.59,159.94,348686.0,125.4124,125.7816,125.3418,125.6166,348686.0
2017-05-16 09:30:00,160.21,160.49,159.75,160.44,150792.0,125.8287,126.0486,125.4674,126.0093,150792.0
2017-05-16 10:00:00,160.44,160.44,159.56,159.84,83881.0,126.0093,126.0093,125.3182,125.5381,83881.0
2017-05-16 10:30:00,159.86,160.01,159.61,159.84,85452.0,125.5538,125.6716,125.3575,125.5381,85452.0
2017-05-16 11:00:00,159.85,159.92,159.53,159.54,99123.0,125.546,125.6009,125.2946,125.3025,99123.0
2017-05-16 11:30:00,159.55,159.96,159.45,159.85,97903.0,125.3103,125.6323,125.2318,125.546,97903.0
2017-05-16 12:00:00,159.87,159.96,159.81,159.87,60007.0,125.5617,125.6323,125.5145,125.5617,60007.0
2017-05-16 12:30:00,159.86,159.94,159.79,159.79,71063.0,125.5538,125.6166,125.4988,125.4988,71063.0
2017-05-16 13:00:00,159.79,160.07,159.69,160.01,81581.0,125.4988,125.7187,125.4203,125.6716,81581.0
2017-05-16 13:30:00,160.02,160.13,159.84,159.9,64072.0,125.6795,125.7659,125.5381,125.5852,64072.0
2017-05-16 14:00:00,159.87,159.91,159.62,159.73,76512.0,125.5617,125.5931,125.3653,125.4517,76512.0
2017-05-16 14:30:00,159.73,159.81,159.61,159.62,92307.0,125.4517,125.5145,125.3575,125.3653,92307.0
2017-05-16 15:00:00,159.63,159.92,159.61,159.87,104429.0,125.3732,125.6009,125.3575,125.5617,104429.0
2017-05-16 15:30:00,159.87,160.07,159.86,160.0,346529.0,125.5617,125.7187,125.5538,125.6638,346529.0
2017-05-17 09:30:00,158.77,159.29,158.23,158.27,209183.0,124.6977,125.1061,124.2736,124.305,209183.0
2017-05-17 10:00:00,158.3,158.59,157.69,157.79,175607.0,124.3286,124.5564,123.8495,123.928,175607.0
2017-05-17 10:30:00,157.81,158.01,157.06,157.1,218395.0,123.9437,124.1008,123.3547,123.3861,218395.0
2017-05-17 11:00:00,157.1,157.8,156.98,157.7,191769.0,123.3861,123.9359,123.2919,123.8573,191769.0
2017-05-17 11:30:00,157.7,158.29,157.67,158.24,75584.0,123.8573,124.3207,123.8338,124.2815,75584.0
2017-05-17 12:00:00,158.27,158.28,157.95,158.08,63946.0,124.305,124.3129,124.0537,124.1558,63946.0
2017-05-17 12:30:00,158.05,158.18,157.89,158.11,72284.0,124.1322,124.2343,124.0066,124.1794,72284.0
2017-05-17 13:00:00,158.09,158.12,157.72,157.84,48550.0,124.1637,124.1872,123.8731,123.9673,48550.0
2017-05-17 13:30:00,157.84,157.88,157.58,157.65,67764.0,123.9673,123.9987,123.7631,123.8181,67764.0
2017-05-17 14:00:00,157.64,157.84,157.46,157.7,102864.0,123.8102,123.9673,123.6689,123.8573,102864.0
2017-05-17 14:30:00,157.72,157.89,157.17,157.55,107375.0,123.8731,124.0066,123.4411,123.7395,107375.0
2017-05-17 15:00:00,157.55,157.82,157.24,157.47,146940.0,123.7395,123.9516,123.4961,123.6767,146940.0
2017-05-17 15:30:00,157.46,157.66,156.93,157.04,354459.0,123.6689,123.8259,123.2526,123.339,354459.0
2017-05-18 09:30:00,157.37,157.59,156.29,156.37,247078.0,123.5982,123.771,122.7499,122.8128,247078.0
2017-05-18 10:00:00,156.33,157.98,156.31,157.87,167272.0,122.7814,124.0773,122.7656,123.9909,167272.0
2017-05-18 10:30:00,157.89,158.33,157.84,158.08,112713.0,124.0066,124.3521,123.9673,124.1558,112713.0
2017-05-18 11:00:00,158.06,158.3,157.65,157.7,91776.0,124.1401,124.3286,123.8181,123.8573,91776.0
2017-05-18 11:30:00,157.71,157.92,157.51,157.57,72954.0,123.8652,124.0301,123.7081,123.7552,72954.0
2017-05-18 12:00:00,157.54,158.0,157.49,157.95,81469.0,123.7317,124.093,123.6924,124.0537,81469.0
2017-05-18 12:30:00,157.94,158.11,157.59,157.78,65685.0,124.0458,124.1794,123.771,123.9202,65685.0
2017-05-18 13:00:00,157.8,157.91,157.56,157.77,48058.0,123.9359,124.0223,123.7474,123.9123,48058.0
2017-05-18 13:30:00,157.76,158.34,157.65,158.25,65258.0,123.9045,124.36,123.8181,124.2893,65258.0
2017-05-18 14:00:00,158.25,158.67,158.18,158.53,84552.0,124.2893,124.6192,124.2343,124.5092,84552.0
2017-05-18 14:30:00,158.56,158.79,158.09,158.12,76194.0,124.5328,124.7134,124.1637,124.1872,76194.0
2017-05-18 15:00:00,158.16,158.45,158.07,158.2,94589.0,124.2186,124.4464,124.1479,124.25,94589.0
2017-05-18 15:30:00,158.22,158.38,157.93,157.94,245280.0,124.2658,124.3914,124.038,124.0458,245280.0
2017-05-19 09:30:00,157.59,158.58,157.22,158.38,488800.0,123.771,124.5485,123.4804,124.3914,488800.0
2017-05-19 10:00:00,158.4,158.41,157.27,157.41,135947.0,124.4071,124.415,123.5196,123.6296,135947.0
2017-05-19 10:30:00,157.41,157.46,157.01,157.27,137041.0,123.6296,123.6689,123.3154,123.5196,137041.0
2017-05-19 11:00:00,157.26,157.37,157.07,157.23,80601.0,123.5118,123.5982,123.3625,123.4882,80601.0
2017-05-19 11:30:00,157.23,157.32,157.08,157.29,113852.0,123.4882,123.5589,123.3704,123.5353,113852.0
2017-05-19 12:00:00,157.29,157.44,157.18,157.43,69126.0,123.5353,123.6531,123.4489,123.6453,69126.0
2017-05-19 12:30:00,157.45,157.65,157.38,157.53,39595.0,123.661,123.8181,123.606,123.7238,39595.0
2017-05-19 13:00:00,157.55,157.55,157.24,157.24,50998.0,123.7395,123.7395,123.4961,123.4961,50998.0
2017-05-19 13:30:00,157.26,157.3,156.98,156.99,64501.0,123.5118,123.5432,123.2919,123.2997,64501.0
2017-05-19 14:00:00,156.99,157.08,156.84,156.99,79131.0,123.2997,123.3704,123.1819,123.2997,79131.0
2017-05-19 14:30:00,156.97,157.15,156.96,156.97,65878.0,123.284,123.4254,123.2762,123.284,65878.0
2017-05-19 15:00:00,156.94,156.97,156.38,156.6,118497.0,123.2604,123.284,122.8206,122.9934,118497.0
2017-05-19 15:30:00,156.58,156.72,156.35,156.48,365042.0,122.9777,123.0877,122.7971,122.8992,365042.0
2017-05-22 09:30:00,153.69,154.44,152.66,154.38,1083554.0,120.7079,121.2969,119.8989,121.2498,1083554.0
2017-05-22 10:00:00,154.38,154.61,153.22,153.33,516559.0,121.2498,121.4305,120.3388,120.4252,516559.0
2017-05-22 10:30:00,153.34,154.08,153.34,153.75,335658.0,120.433,121.0142,120.433,120.755,335658.0
2017-05-22 11:00:00,153.78,153.87,152.9,153.36,273176.0,120.7786,120.8493,120.0874,120.4487,273176.0
2017-05-22 11:30:00,153.37,153.39,152.77,152.83,271404.0,120.4566,120.4723,119.9853,120.0325,271404.0
2017-05-22 12:00:00,152.83,153.21,152.8,153.13,292838.0,120.0325,120.3309,120.0089,120.2681,292838.0
2017-05-22 12:30:00,153.14,153.39,153.02,153.28,268961.0,120.2759,120.4723,120.1817,120.3859,268961.0
2017-05-22 13:00:00,153.27,153.27,152.9,153.0,239146.0,120.378,120.378,120.0874,120.166,239146.0
2017-05-22 13:30:00,153.0,153.02,152.48,152.57,271266.0,120.166,120.1817,119.7576,119.8283,271266.0
2017-05-22 14:00:00,152.56,153.0,152.45,152.99,188619.0,119.8204,120.166,119.734,120.1581,188619.0
2017-05-22 14:30:00,152.97,153.0,152.52,152.73,231936.0,120.1424,120.166,119.789,119.9539,231936.0
2017-05-22 15:00:00,152.7,152.8,152.58,152.68,224181.0,119.9304,120.0089,119.8361,119.9146,224181.0
2017-05-22 15:30:00,152.71,153.04,152.68,152.99,833241.0,119.9382,120.1974,119.9146,120.1581,833241.0
2017-05-23 09:30:00,152.65,153.92,152.16,153.63,558450.0,119.8911,120.8885,119.5062,120.6608,558450.0
2017-05-23 10:00:00,153.64,154.42,153.41,154.42,353877.0,120.6686,121.2812,120.488,121.2812,353877.0
2017-05-23 10:30:00,154.4,154.43,153.87,154.03,265448.0,121.2655,121.2891,120.8493,120.9749,265448.0
2017-05-23 11:00:00,154.04,154.4,153.92,154.21,305464.0,120.9828,121.2655,120.8885,121.1163,305464.0
2017-05-23 11:30:00,154.18,154.33,153.97,154.11,145217.0,121.0927,121.2106,120.9278,121.0378,145217.0
2017-05-23 12:00:00,154.11,154.34,154.04,154.09,79272.0,121.0378,121.2184,120.9828,121.0221,79272.0
2017-05-23 12:30:00,154.11,154.25,153.96,154.24,98018.0,121.0378,121.1477,120.92,121.1399,98018.0
2017-05-23 13:00:00,154.24,154.53,154.24,154.26,88660.0,121.1399,121.3676,121.1399,121.1556,88660.0
2017-05-23 13:30:00,154.26,154.45,154.22,154.29,79094.0,121.1556,121.3048,121.1242,121.1791,79094.0
2017-05-23 14:00:00,154.28,154.36,154.2,154.28,159996.0,121.1713,121.2341,121.1085,121.1713,159996.0
2017-05-23 14:30:00,154.27,154.57,154.25,154.48,141382.0,121.1634,121.399,121.1477,121.3284,141382.0
2017-05-23 15:00:00,154.49,154.56,154.2,154.21,121071.0,121.3362,121.3912,121.1085,121.1163,121071.0
2017-05-23 15:30:00,154.2,154.37,154.0,154.08,420307.0,121.1085,121.242,120.9514,121.0142,420307.0
2017-05-24 09:30:00,154.77,154.77,153.79,153.9,230371.0,121.5561,121.5561,120.7864,120.8728,230371.0
2017-05-24 10:00:00,153.91,154.4,153.9,154.1,132132.0,120.8807,121.2655,120.8728,121.0299,132132.0
2017-05-24 10:30:00,154.11,154.28,153.85,154.0,208980.0,121.0378,121.1713,120.8336,120.9514,208980.0
2017-05-24 11:00:00,153.98,154.29,153.8,154.25,202277.0,120.9357,121.1791,120.7943,121.1477,202277.0
2017-05-24 11:30:00,154.26,154.54,154.17,154.5,263336.0,121.1556,121.3755,121.0849,121.3441,263336.0
2017-05-24 12:00:00,154.48,154.6,154.39,154.58,115480.0,121.3284,121.4226,121.2577,121.4069,115480.0
2017-05-24 12:30:00,154.58,154.58,154.39,154.44,146463.0,121.4069,121.4069,121.2577,121.2969,146463.0
2017-05-24 13:00:00,154.43,154.63,154.3,154.31,105512.0,121.2891,121.4462,121.187,121.1948,105512.0
2017-05-24 13:30:00,154.29,154.54,154.25,154.42,99591.0,121.1791,121.3755,121.1477,121.2812,99591.0
2017-05-24 14:00:00,154.41,154.68,154.21,154.54,85304.0,121.2734,121.4854,121.1163,121.3755,85304.0
2017-05-24 14:30:00,154.57,154.72,154.36,154.7,66552.0,121.399,121.5169,121.2341,121.5012,66552.0
2017-05-24 15:00:00,154.71,154.85,154.66,154.73,102826.0,121.509,121.619,121.4697,121.5247,102826.0
2017-05-24 15:30:00,154.76,154.99,154.52,154.6,302222.0,121.5483,121.7289,121.3598,121.4226,302222.0
2017-05-25 09:30:00,155.13,155.4,154.62,154.95,109050.0,121.8389,122.0509,121.4383,121.6975,109050.0
2017-05-25 10:00:00,154.94,155.05,154.72,155.0,118667.0,121.6896,121.776,121.5169,121.7368,118667.0
2017-05-25 10:30:00,155.01,155.15,154.86,154.98,132880.0,121.7446,121.8546,121.6268,121.7211,132880.0
2017-05-25 11:00:00,155.0,155.66,154.92,155.37,178092.0,121.7368,122.2551,121.6739,122.0274,178092.0
2017-05-25 11:30:00,155.37,155.47,155.13,155.28,124004.0,122.0274,122.1059,121.8389,121.9567,124004.0
2017-05-25 12:00:00,155.28,155.57,155.15,155.39,116688.0,121.9567,122.1844,121.8546,122.0431,116688.0
2017-05-25 12:30:00,155.38,155.82,155.36,155.79,132893.0,122.0352,122.3808,122.0195,122.3572,132893.0
2017-05-25 13:00:00,155.76,156.04,155.75,155.95,100267.0,122.3337,122.5536,122.3258,122.4829,100267.0
2017-05-25 13:30:00,155.93,155.94,155.68,155.78,114668.0,122.4672,122.475,122.2708,122.3494,114668.0
2017-05-25 14:00:00,155.77,155.79,155.57,155.6,101998.0,122.3415,122.3572,122.1844,122.208,101998.0
2017-05-25 14:30:00,155.59,155.61,155.38,155.53,148254.0,122.2002,122.2159,122.0352,122.153,148254.0
2017-05-25 15:00:00,155.54,155.65,155.39,155.64,333343.0,122.1609,122.2473,122.0431,122.2394,333343.0
2017-05-25 15:30:00,155.62,155.94,155.35,155.44,317611.0,122.2237,122.475,122.0117,122.0823,317611.0
2017-05-26 09:30:00,155.6,155.97,155.0,155.67,138466.0,122.208,122.4986,121.7368,122.263,138466.0
2017-05-26 10:00:00,155.65,155.75,155.16,155.16,152753.0,122.2473,122.3258,121.8624,121.8624,152753.0
2017-05-26 10:30:00,155.21,155.56,155.2,155.33,194106.0,121.9017,122.1766,121.8939,121.996,194106.0
2017-05-26 11:00:00,155.33,155.91,155.3,155.78,161689.0,121.996,122.4515,121.9724,122.3494,161689.0
2017-05-26 11:30:00,155.78,156.13,155.71,155.86,100620.0,122.3494,122.6243,122.2944,122.4122,100620.0
2017-05-26 12:00:00,155.84,155.84,155.59,155.76,65401.0,122.3965,122.3965,122.2002,122.3337,65401.0
2017-05-26 12:30:00,155.74,155.91,155.62,155.85,64784.0,122.318,122.4515,122.2237,122.4044,64784.0
2017-05-26 13:00:00,155.85,155.91,155.67,155.73,74302.0,122.4044,122.4515,122.263,122.3101,74302.0
2017-05-26 13:30:00,155.74,155.76,155.5,155.5,100268.0,122.318,122.3337,122.1295,122.1295,100268.0
2017-05-26 14:00:00,155.52,155.62,155.06,155.19,176309.0,122.1452,122.2237,121.7839,121.886,176309.0
2017-05-26 14:30:00,155.16,155.22,154.84,155.16,186632.0,121.8624,121.9096,121.6111,121.8624,186632.0
2017-05-26 15:00:00,155.15,155.28,155.1,155.2,70970.0,121.8546,121.9567,121.8153,121.8939,70970.0
2017-05-26 15:30:00,155.2,155.3,154.79,155.0,316625.0,121.8939,121.9724,121.5718,121.7368,316625.0
2017-05-30 09:30:00,155.01,155.3,154.75,154.9,166476.0,121.7446,121.9724,121.5404,121.6582,166476.0
2017-05-30 10:00:00,154.93,155.37,154.76,155.1,165720.0,121.6818,122.0274,121.5483,121.8153,165720.0
2017-05-30 10:30:00,155.1,155.21,154.64,154.72,123003.0,121.8153,121.9017,121.454,121.5169,123003.0
2017-05-30 11:00:00,154.7,154.95,154.43,154.47,159447.0,121.5012,121.6975,121.2891,121.3205,159447.0
2017-05-30 11:30:00,154.45,154.56,154.13,154.28,107726.0,121.3048,121.3912,121.0535,121.1713,107726.0
2017-05-30 12:00:00,154.28,154.55,154.17,154.52,82207.0,121.1713,121.3833,121.0849,121.3598,82207.0
2017-05-30 12:30:00,154.52,154.52,154.11,154.12,57728.0,121.3598,121.3598,121.0378,121.0456,57728.0
2017-05-30 13:00:00,154.12,154.21,153.89,153.91,93079.0,121.0456,121.1163,120.865,120.8807,93079.0
2017-05-30 13:30:00,153.91,153.95,153.77,153.8,96488.0,120.8807,120.9121,120.7707,120.7943,96488.0
2017-05-30 14:00:00,153.81,153.82,153.67,153.76,104977.0,120.8021,120.81,120.6922,120.7629,104977.0
2017-05-30 14:30:00,153.75,153.86,153.56,153.67,166436.0,120.755,120.8414,120.6058,120.6922,166436.0
2017-05-30 15:00:00,153.69,154.05,153.68,153.96,166693.0,120.7079,120.9906,120.7,120.92,166693.0
2017-05-30 15:30:00,153.97,154.06,153.77,153.85,304329.0,120.9278,120.9985,120.7707,120.8336,304329.0
2017-05-31 09:30:00,153.67,154.83,153.67,153.9,273938.0,120.6922,121.6033,120.6922,120.8728,273938.0
2017-05-31 10:00:00,153.79,154.42,153.74,154.16,215068.0,120.7864,121.2812,120.7472,121.077,215068.0
2017-05-31 10:30:00,154.17,154.93,154.13,154.51,207076.0,121.0849,121.6818,121.0535,121.3519,207076.0
2017-05-31 11:00:00,154.5,155.02,154.12,154.18,227832.0,121.3441,121.7525,121.0456,121.0927,227832.0
2017-05-31 11:30:00,154.19,154.43,154.04,154.33,100651.0,121.1006,121.2891,120.9828,121.2106,100651.0
2017-05-31 12:00:00,154.31,154.42,154.14,154.16,128966.0,121.1948,121.2812,121.0613,121.077,128966.0
2017-05-31 12:30:00,154.17,154.5,154.15,154.27,116661.0,121.0849,121.3441,121.0692,121.1634,116661.0
2017-05-31 13:00:00,154.3,154.72,154.17,154.23,117961.0,121.187,121.5169,121.0849,121.132,117961.0
2017-05-31 13:30:00,154.24,154.51,154.17,154.45,101235.0,121.1399,121.3519,121.0849,121.3048,101235.0
2017-05-31 14:00:00,154.44,154.52,154.13,154.52,117748.0,121.2969,121.3598,121.0535,121.3598,117748.0
2017-05-31 14:30:00,154.51,155.02,154.51,154.85,120497.0,121.3519,121.7525,121.3519,121.619,120497.0
2017-05-31 15:00:00,154.84,154.9,154.45,154.56,145985.0,121.6111,121.6582,121.3048,121.3912,145985.0
2017-05-31 15:30:00,154.59,155.37,154.54,155.23,579522.0,121.4148,122.0274,121.3755,121.9174,579522.0
2017-06-01 09:30:00,155.4,156.22,155.25,156.06,274464.0,122.0509,122.695,121.9331,122.5693,274464.0
2017-06-01 10:00:00,156.06,156.77,155.94,156.35,200994.0,122.5693,123.1269,122.475,122.7971,200994.0
2017-06-01 10:30:00,156.35,156.62,155.79,155.82,146965.0,122.7971,123.0091,122.3572,122.3808,146965.0
2017-06-01 11:00:00,155.84,156.05,155.49,155.69,146283.0,122.3965,122.5614,122.1216,122.2787,146283.0
2017-06-01 11:30:00,155.68,156.0,155.56,155.92,156982.0,122.2708,122.5222,122.1766,122.4593,156982.0
2017-06-01 12:00:00,155.93,156.1,155.83,155.83,99090.0,122.4672,122.6007,122.3887,122.3887,99090.0
2017-06-01 12:30:00,155.83,156.26,155.83,156.24,153016.0,122.3887,122.7264,122.3887,122.7107,153016.0
2017-06-01 13:00:00,156.24,156.38,156.06,156.14,75242.0,122.7107,122.8206,122.5693,122.6321,75242.0
2017-06-01 13:30:00,156.14,156.25,156.01,156.06,73921.0,122.6321,122.7185,122.53,122.5693,73921.0
2017-06-01 14:00:00,156.08,156.31,156.02,156.19,86426.0,122.585,122.7656,122.5379,122.6714,86426.0
2017-06-01 14:30:00,156.18,156.48,156.14,156.14,162926.0,122.6635,122.8992,122.6321,122.6321,162926.0
2017-06-01 15:00:00,156.13,156.59,156.11,156.34,156211.0,122.6243,122.9856,122.6086,122.7892,156211.0
2017-06-01 15:30:00,156.33,156.48,156.05,156.24,342331.0,122.7814,122.8992,122.5614,122.7107,342331.0
2017-06-02 09:30:00,157.27,158.06,157.0,157.91,307906.0,123.5196,124.1401,123.3076,124.0223,307906.0
2017-06-02 10:00:00,157.93,158.49,157.7,158.39,164245.0,124.038,124.4778,123.8573,124.3993,164245.0
2017-06-02 10:30:00,158.35,159.11,158.35,159.05,219570.0,124.3679,124.9648,124.3679,124.9176,219570.0
2017-06-02 11:00:00,159.05,159.21,158.54,158.71,169505.0,124.9176,125.0433,124.5171,124.6506,169505.0
2017-06-02 11:30:00,158.7,159.09,158.42,159.05,136632.0,124.6427,124.9491,124.4228,124.9176,136632.0
2017-06-02 12:00:00,159.04,159.05,158.46,158.61,133073.0,124.9098,124.9176,124.4543,124.5721,133073.0
2017-06-02 12:30:00,158.61,158.85,158.56,158.79,110795.0,124.5721,124.7606,124.5328,124.7134,110795.0
2017-06-02 13:00:00,158.79,158.96,158.76,158.87,114484.0,124.7134,124.8469,124.6899,124.7763,114484.0
2017-06-02 13:30:00,158.88,159.42,158.88,159.17,81100.0,124.7841,125.2082,124.7841,125.0119,81100.0
2017-06-02 14:00:00,159.15,159.21,158.97,159.0,95335.0,124.9962,125.0433,124.8548,124.8784,95335.0
2017-06-02 14:30:00,159.0,159.29,158.9,159.26,88356.0,124.8784,125.1061,124.7998,125.0826,88356.0
2017-06-02 15:00:00,159.26,159.6,159.25,159.42,154328.0,125.0826,125.3496,125.0747,125.2082,154328.0
2017-06-02 15:30:00,159.42,159.62,158.94,159.15,548193.0,125.2082,125.3653,124.8312,124.9962,548193.0
2017-06-05 09:30:00,160.29,160.36,158.27,159.4,539812.0,125.8915,125.9465,124.305,125.1925,539812.0
2017-06-05 10:00:00,159.36,159.66,159.08,159.29,224980.0,125.1611,125.3967,124.9412,125.1061,224980.0
2017-06-05 10:30:00,159.27,159.47,158.92,158.95,236085.0,125.0904,125.2475,124.8155,124.8391,236085.0
2017-06-05 11:00:00,158.97,159.39,158.58,159.38,211544.0,124.8548,125.1847,124.5485,125.1768,211544.0
2017-06-05 11:30:00,159.37,159.61,159.19,159.58,175536.0,125.169,125.3575,125.0276,125.3339,175536.0
2017-06-05 12:00:00,159.59,160.3,159.43,160.2,199592.0,125.3418,125.8994,125.2161,125.8208,199592.0
2017-06-05 12:30:00,160.2,160.25,160.0,160.24,190967.0,125.8208,125.8601,125.6638,125.8523,190967.0
2017-06-05 13:00:00,160.24,161.08,160.22,160.79,286833.0,125.8523,126.512,125.8366,126.2842,286833.0
2017-06-05 13:30:00,160.79,161.12,160.61,160.72,299062.0,126.2842,126.5434,126.1429,126.2293,299062.0
2017-06-05 14:00:00,160.72,160.86,160.54,160.83,152105.0,126.2293,126.3392,126.0879,126.3156,152105.0
2017-06-05 14:30:00,160.86,160.97,160.29,160.3,212638.0,126.3392,126.4256,125.8915,125.8994,212638.0
2017-06-05 15:00:00,160.3,160.33,159.81,160.05,183106.0,125.8994,125.9229,125.5145,125.703,183106.0
2017-06-05 15:30:00,160.06,160.49,160.02,160.22,462847.0,125.7109,126.0486,125.6795,125.8366,462847.0
2017-06-06 09:30:00,160.13,160.85,159.8,160.81,272739.0,125.7659,126.3314,125.5067,126.2999,272739.0
2017-06-06 10:00:00,160.81,160.92,160.37,160.45,179328.0,126.2999,126.3863,125.9544,126.0172,179328.0
2017-06-06 10:30:00,160.43,160.5,159.62,159.7,168576.0,126.0015,126.0565,125.3653,125.4281,168576.0
2017-06-06 11:00:00,159.69,160.13,159.62,159.93,169350.0,125.4203,125.7659,125.3653,125.6088,169350.0
2017-06-06 11:30:00,159.96,160.24,159.69,159.76,124078.0,125.6323,125.8523,125.4203,125.4753,124078.0
2017-06-06 12:00:00,159.77,159.78,159.24,159.27,137973.0,125.4831,125.491,125.0669,125.0904,137973.0
2017-06-06 12:30:00,159.3,160.21,159.3,159.94,182094.0,125.114,125.8287,125.114,125.6166,182094.0
2017-06-06 13:00:00,159.91,160.15,159.73,160.13,77013.0,125.5931,125.7816,125.4517,125.7659,77013.0
2017-06-06 13:30:00,160.13,160.37,160.1,160.37,78000.0,125.7659,125.9544,125.7423,125.9544,78000.0
2017-06-06 14:00:00,160.38,160.47,160.25,160.27,71461.0,125.9622,126.0329,125.8601,125.8758,71461.0
2017-06-06 14:30:00,160.25,160.51,160.22,160.29,88432.0,125.8601,126.0643,125.8366,125.8915,88432.0
2017-06-06 15:00:00,160.28,160.37,159.87,160.0,104512.0,125.8837,125.9544,125.5617,125.6638,104512.0
2017-06-06 15:30:00,160.0,160.03,159.43,159.52,318639.0,125.6638,125.6873,125.2161,125.2868,318639.0
2017-06-07 09:30:00,159.82,160.18,159.75,159.93,174770.0,125.5224,125.8051,125.4674,125.6088,174770.0
2017-06-07 10:00:00,159.94,160.18,159.82,160.01,142522.0,125.6166,125.8051,125.5224,125.6716,142522.0
2017-06-07 10:30:00,160.03,160.3,159.86,159.99,179440.0,125.6873,125.8994,125.5538,125.6559,179440.0
2017-06-07 11:00:00,159.99,161.14,159.99,160.79,152369.0,125.6559,126.5591,125.6559,126.2842,152369.0
2017-06-07 11:30:00,160.79,161.96,160.79,161.3,313633.0,126.2842,127.2031,126.2842,126.6848,313633.0
2017-06-07 12:00:00,161.31,161.41,160.88,160.91,131983.0,126.6926,126.7712,126.3549,126.3785,131983.0
2017-06-07 12:30:00,160.9,160.94,160.4,160.64,173109.0,126.3706,126.402,125.9779,126.1664,173109.0
2017-06-07 13:00:00,160.61,161.13,160.59,161.04,105943.0,126.1429,126.5513,126.1271,126.4806,105943.0
2017-06-07 13:30:00,161.03,161.3,160.86,161.27,98504.0,126.4727,126.6848,126.3392,126.6612,98504.0
2017-06-07 14:00:00,161.25,161.42,161.04,161.2,145099.0,126.6455,126.779,126.4806,126.6062,145099.0
2017-06-07 14:30:00,161.2,161.6,161.13,161.58,110713.0,126.6062,126.9204,126.5513,126.9047,110713.0
2017-06-07 15:00:00,161.58,161.94,161.35,161.94,208825.0,126.9047,127.1874,126.7241,127.1874,208825.0
2017-06-07 15:30:00,161.95,162.05,161.54,161.66,421658.0,127.1953,127.2738,126.8733,126.9675,421658.0
2017-06-08 09:30:00,161.98,162.3,161.41,161.94,264239.0,127.2189,127.4702,126.7712,127.1874,264239.0
2017-06-08 10:00:00,161.95,162.49,161.85,162.23,211020.0,127.1953,127.6194,127.1168,127.4152,211020.0
2017-06-08 10:30:00,162.22,162.87,162.15,162.7,207767.0,127.4073,127.9179,127.3524,127.7843,207767.0
2017-06-08 11:00:00,162.7,163.17,162.7,162.89,148542.0,127.7843,128.1535,127.7843,127.9336,148542.0
2017-06-08 11:30:00,162.9,162.95,162.58,162.91,189724.0,127.9414,127.9807,127.6901,127.9493,189724.0
2017-06-08 12:00:00,162.93,163.09,162.7,162.81,148442.0,127.965,128.0906,127.7843,127.8707,148442.0
2017-06-08 12:30:00,162.8,162.97,162.58,162.97,114548.0,127.8629,127.9964,127.6901,127.9964,114548.0
2017-06-08 13:00:00,162.94,162.95,162.23,162.26,132119.0,127.9728,127.9807,127.4152,127.4388,132119.0
2017-06-08 13:30:00,162.25,162.52,162.11,162.51,103620.0,127.4309,127.643,127.321,127.6351,103620.0
2017-06-08 14:00:00,162.5,162.55,162.23,162.29,161508.0,127.6273,127.6665,127.4152,127.4623,161508.0
2017-06-08 14:30:00,162.28,162.36,161.93,162.06,121989.0,127.4545,127.5173,127.1796,127.2817,121989.0
2017-06-08 15:00:00,162.07,162.42,162.0,162.42,138268.0,127.2895,127.5644,127.2346,127.5644,138268.0
2017-06-08 15:30:00,162.41,162.78,162.24,162.66,324356.0,127.5566,127.8472,127.4231,127.7529,324356.0
2017-06-09 09:30:00,162.75,164.87,162.63,164.65,388608.0,127.8236,129.4887,127.7294,129.3159,388608.0
2017-06-09 10:00:00,164.68,165.62,164.22,164.81,441476.0,129.3394,130.0777,128.9781,129.4415,441476.0
2017-06-09 10:30:00,164.8,164.84,164.36,164.65,168577.0,129.4337,129.4651,129.0881,129.3159,168577.0
2017-06-09 11:00:00,164.64,165.02,164.49,164.75,127124.0,129.308,129.6065,129.1902,129.3944,127124.0
2017-06-09 11:30:00,164.79,165.44,164.62,165.1,170553.0,129.4258,129.9363,129.2923,129.6693,170553.0
2017-06-09 12:00:00,165.1,165.45,165.06,165.41,113627.0,129.6693,129.9442,129.6379,129.9128,113627.0
2017-06-09 12:30:00,165.42,165.88,165.05,165.72,122801.0,129.9206,130.2819,129.63,130.1562,122801.0
2017-06-09 13:00:00,165.69,166.14,165.68,165.81,108268.0,130.1327,130.4861,130.1248,130.2269,108268.0
2017-06-09 13:30:00,165.81,166.06,165.67,165.74,159777.0,130.2269,130.4233,130.117,130.172,159777.0
2017-06-09 14:00:00,165.69,165.94,165.4,165.76,147553.0,130.1327,130.329,129.9049,130.1877,147553.0
2017-06-09 14:30:00,165.78,165.89,164.39,164.99,213491.0,130.2034,130.2898,129.1117,129.5829,213491.0
2017-06-09 15:00:00,164.95,165.49,164.6,165.11,197422.0,129.5515,129.9756,129.2766,129.6772,197422.0
2017-06-09 15:30:00,165.11,165.19,163.89,164.06,580450.0,129.6772,129.74,128.719,128.8525,580450.0
2017-06-12 09:30:00,165.0,167.23,164.69,165.08,695435.0,129.5908,131.3422,129.3473,129.6536,695435.0
2017-06-12 10:00:00,165.19,165.7,164.78,165.42,520852.0,129.74,130.1405,129.418,129.9206,520852.0
2017-06-12 10:30:00,165.39,165.51,163.55,164.19,292694.0,129.8971,129.9913,128.4519,128.9546,292694.0
2017-06-12 11:00:00,164.18,164.69,163.28,163.57,165007.0,128.9467,129.3473,128.2399,128.4676,165007.0
2017-06-12 11:30:00,163.57,164.42,163.29,164.12,132587.0,128.4676,129.1352,128.2477,128.8996,132587.0
2017-06-12 12:00:00,164.1,164.27,163.9,164.07,118172.0,128.8839,129.0174,128.7268,128.8603,118172.0
2017-06-12 12:30:00,164.06,164.63,164.04,164.46,119812.0,128.8525,129.3002,128.8368,129.1666,119812.0
2017-06-12 13:00:00,164.5,164.66,164.3,164.44,89362.0,129.1981,129.3237,129.041,129.1509,89362.0
2017-06-12 13:30:00,164.45,164.57,164.26,164.31,76480.0,129.1588,129.253,129.0096,129.0488,76480.0
2017-06-12 14:00:00,164.27,164.58,164.21,164.5,96693.0,129.0174,129.2609,128.9703,129.1981,96693.0
2017-06-12 14:30:00,164.49,164.65,164.14,164.28,121285.0,129.1902,129.3159,128.9153,129.0253,121285.0
2017-06-12 15:00:00,164.29,164.53,164.02,164.2,114802.0,129.0331,129.2216,128.8211,128.9624,114802.0
2017-06-12 15:30:00,164.19,164.93,164.12,164.87,272039.0,128.9546,129.5358,128.8996,129.4887,272039.0
2017-06-13 09:30:00,164.35,164.92,164.04,164.57,194983.0,129.0802,129.5279,128.8368,129.253,194983.0
2017-06-13 10:00:00,164.58,164.82,164.24,164.69,200118.0,129.2609,129.4494,128.9939,129.3473,200118.0
2017-06-13 10:30:00,164.72,165.09,164.49,165.03,140405.0,129.3708,129.6614,129.1902,129.6143,140405.0
2017-06-13 11:00:00,164.96,165.0,164.29,164.34,111262.0,129.5593,129.5908,129.0331,129.0724,111262.0
2017-06-13 11:30:00,164.34,164.58,163.77,164.19,169882.0,129.0724,129.2609,128.6247,128.9546,169882.0
2017-06-13 12:00:00,164.19,164.55,164.14,164.15,99061.0,128.9546,129.2373,128.9153,128.9232,99061.0
2017-06-13 12:30:00,164.15,164.53,163.81,164.19,137585.0,128.9232,129.2216,128.6561,128.9546,137585.0
2017-06-13 13:00:00,164.25,164.39,163.97,164.32,88586.0,129.0017,129.1117,128.7818,129.0567,88586.0
2017-06-13 13:30:00,164.3,164.56,164.15,164.24,103944.0,129.041,129.2452,128.9232,128.9939,103944.0
2017-06-13 14:00:00,164.23,164.37,164.15,164.29,100713.0,128.986,129.096,128.9232,129.0331,100713.0
2017-06-13 14:30:00,164.27,164.54,164.25,164.39,81316.0,129.0174,129.2295,129.0017,129.1117,81316.0
2017-06-13 15:00:00,164.39,164.5,164.28,164.49,101285.0,129.1117,129.1981,129.0253,129.1902,101285.0
2017-06-13 15:30:00,164.46,164.48,164.06,164.44,252513.0,129.1666,129.1823,128.8525,129.1509,252513.0
2017-06-14 09:30:00,164.36,165.06,164.36,164.76,197541.0,129.0881,129.6379,129.0881,129.4023,197541.0
2017-06-14 10:00:00,164.77,164.89,163.97,164.6,139636.0,129.4101,129.5044,128.7818,129.2766,139636.0
2017-06-14 10:30:00,164.6,164.96,164.59,164.81,125522.0,129.2766,129.5593,129.2687,129.4415,125522.0
2017-06-14 11:00:00,164.82,165.88,164.78,165.28,134499.0,129.4494,130.2819,129.418,129.8107,134499.0
2017-06-14 11:30:00,165.3,165.54,164.86,165.54,92486.0,129.8264,130.0149,129.4808,130.0149,92486.0
2017-06-14 12:00:00,165.53,165.57,165.0,165.29,73951.0,130.007,130.0384,129.5908,129.8185,73951.0
2017-06-14 12:30:00,165.29,165.48,165.13,165.19,39510.0,129.8185,129.9677,129.6929,129.74,39510.0
2017-06-14 13:00:00,165.18,165.38,165.15,165.32,45238.0,129.7321,129.8892,129.7086,129.8421,45238.0
2017-06-14 13:30:00,165.34,165.39,165.14,165.19,46415.0,129.8578,129.8971,129.7007,129.74,46415.0
2017-06-14 14:00:00,165.21,165.71,165.18,165.48,137241.0,129.7557,130.1484,129.7321,129.9677,137241.0
2017-06-14 14:30:00,165.46,165.65,164.91,164.98,183392.0,129.952,130.1013,129.5201,129.575,183392.0
2017-06-14 15:00:00,165.01,165.28,164.83,165.1,197914.0,129.5986,129.8107,129.4572,129.6693,197914.0
2017-06-14 15:30:00,165.11,165.46,164.96,165.11,376827.0,129.6772,129.952,129.5593,129.6772,376827.0
2017-06-15 09:30:00,164.24,164.9,162.95,163.15,231072.0,128.9939,129.5122,127.9807,128.1378,231072.0
2017-06-15 10:00:00,163.14,164.6,162.96,164.59,189437.0,128.1299,129.2766,127.9885,129.2687,189437.0
2017-06-15 10:30:00,164.66,164.68,163.92,164.06,152525.0,129.3237,129.3394,128.7425,128.8525,152525.0
2017-06-15 11:00:00,164.01,164.12,163.39,164.1,140265.0,128.8132,128.8996,128.3263,128.8839,140265.0
2017-06-15 11:30:00,164.07,164.25,163.89,163.99,120890.0,128.8603,129.0017,128.719,128.7975,120890.0
2017-06-15 12:00:00,163.99,164.08,163.82,163.89,86782.0,128.7975,128.8682,128.664,128.719,86782.0
2017-06-15 12:30:00,163.91,164.31,163.9,164.25,73446.0,128.7347,129.0488,128.7268,129.0017,73446.0
2017-06-15 13:00:00,164.25,164.3,163.22,163.32,114202.0,129.0017,129.041,128.1927,128.2713,114202.0
2017-06-15 13:30:00,163.31,163.41,162.7,162.72,159645.0,128.2634,128.342,127.7843,127.8,159645.0
2017-06-15 14:00:00,162.7,163.46,162.55,163.26,179333.0,127.7843,128.3812,127.6665,128.2242,179333.0
2017-06-15 14:30:00,163.27,163.36,163.02,163.19,146242.0,128.232,128.3027,128.0357,128.1692,146242.0
2017-06-15 15:00:00,163.17,163.95,163.13,163.77,175238.0,128.1535,128.7661,128.1221,128.6247,175238.0
2017-06-15 15:30:00,163.78,164.15,163.77,164.04,251110.0,128.6326,128.9232,128.6247,128.8368,251110.0
2017-06-16 09:30:00,163.7,164.1,162.06,162.39,1490070.0,128.5697,128.8839,127.2817,127.5409,1490070.0
2017-06-16 10:00:00,162.39,162.75,161.72,162.16,222055.0,127.5409,127.8236,127.0146,127.3602,222055.0
2017-06-16 10:30:00,162.17,162.27,161.13,161.48,184158.0,127.3681,127.4466,126.5513,126.8262,184158.0
2017-06-16 11:00:00,161.45,162.25,161.33,162.15,136244.0,126.8026,127.4309,126.7083,127.3524,136244.0
2017-06-16 11:30:00,162.17,162.49,162.02,162.33,155011.0,127.3681,127.6194,127.2503,127.4937,155011.0
2017-06-16 12:00:00,162.34,162.51,162.11,162.29,89673.0,127.5016,127.6351,127.321,127.4623,89673.0
2017-06-16 12:30:00,162.29,162.61,162.21,162.46,62245.0,127.4623,127.7137,127.3995,127.5958,62245.0
2017-06-16 13:00:00,162.5,162.71,162.35,162.6,59673.0,127.6273,127.7922,127.5095,127.7058,59673.0
2017-06-16 13:30:00,162.57,162.64,162.35,162.37,59690.0,127.6822,127.7372,127.5095,127.5252,59690.0
2017-06-16 14:00:00,162.39,162.55,162.31,162.37,47953.0,127.5409,127.6665,127.478,127.5252,47953.0
2017-06-16 14:30:00,162.35,162.65,162.26,162.51,73247.0,127.5095,127.7451,127.4388,127.6351,73247.0
2017-06-16 15:00:00,162.5,162.63,162.25,162.48,84550.0,127.6273,127.7294,127.4309,127.6116,84550.0
2017-06-16 15:30:00,162.47,162.49,162.12,162.41,308665.0,127.6037,127.6194,127.3288,127.5566,308665.0
2017-06-19 09:30:00,163.1,163.52,162.69,162.99,261417.0,128.0985,128.4284,127.7765,128.0121,261417.0
2017-06-19 10:00:00,162.99,163.63,162.89,163.35,234641.0,128.0121,128.5148,127.9336,128.2948,234641.0
2017-06-19 10:30:00,163.33,163.52,163.24,163.48,210049.0,128.2791,128.4284,128.2085,128.397,210049.0
2017-06-19 11:00:00,163.5,164.48,163.47,164.34,204449.0,128.4127,129.1823,128.3891,129.0724,204449.0
2017-06-19 11:30:00,164.36,164.57,164.21,164.38,103649.0,129.0881,129.253,128.9703,129.1038,103649.0
2017-06-19 12:00:00,164.38,165.06,164.36,164.77,82822.0,129.1038,129.6379,129.0881,129.4101,82822.0
2017-06-19 12:30:00,164.75,164.91,164.47,164.76,81145.0,129.3944,129.5201,129.1745,129.4023,81145.0
2017-06-19 13:00:00,164.73,165.03,164.68,164.93,80109.0,129.3787,129.6143,129.3394,129.5358,80109.0
2017-06-19 13:30:00,164.92,165.04,164.43,164.49,93119.0,129.5279,129.6222,129.1431,129.1902,93119.0
2017-06-19 14:00:00,164.49,164.98,164.48,164.6,115492.0,129.1902,129.575,129.1823,129.2766,115492.0
2017-06-19 14:30:00,164.54,164.86,164.43,164.86,140436.0,129.2295,129.4808,129.1431,129.4808,140436.0
2017-06-19 15:00:00,164.86,165.13,164.72,164.96,128732.0,129.4808,129.6929,129.3708,129.5593,128732.0
2017-06-19 15:30:00,164.96,165.22,164.84,165.1,321665.0,129.5593,129.7635,129.4651,129.6693,321665.0
2017-06-20 09:30:00,165.43,166.85,164.79,166.49,282733.0,129.9285,131.0437,129.4258,130.761,282733.0
2017-06-20 10:00:00,166.53,168.06,166.02,167.75,403875.0,130.7924,131.9941,130.3919,131.7506,403875.0
2017-06-20 10:30:00,167.82,168.46,167.43,168.06,281991.0,131.8056,132.3082,131.4993,131.9941,281991.0
2017-06-20 11:00:00,168.1,168.7,168.0,168.2,229504.0,132.0255,132.4967,131.947,132.104,229504.0
2017-06-20 11:30:00,168.19,168.2,167.22,167.22,177074.0,132.0962,132.104,131.3343,131.3343,177074.0
2017-06-20 12:00:00,167.25,167.31,166.87,166.94,113923.0,131.3579,131.405,131.0595,131.1144,113923.0
2017-06-20 12:30:00,166.99,167.28,166.83,167.01,115115.0,131.1537,131.3815,131.028,131.1694,115115.0
2017-06-20 13:00:00,167.06,167.56,167.06,167.35,87679.0,131.2087,131.6014,131.2087,131.4364,87679.0
2017-06-20 13:30:00,167.37,167.54,167.28,167.54,42690.0,131.4522,131.5857,131.3815,131.5857,42690.0
2017-06-20 14:00:00,167.56,167.65,167.36,167.54,118233.0,131.6014,131.6721,131.4443,131.5857,118233.0
2017-06-20 14:30:00,167.53,167.64,167.29,167.38,103209.0,131.5778,131.6642,131.3893,131.46,103209.0
2017-06-20 15:00:00,167.43,167.58,166.99,167.09,158327.0,131.4993,131.6171,131.1537,131.2322,158327.0
2017-06-20 15:30:00,167.08,167.13,166.28,166.3,535256.0,131.2244,131.2637,130.5961,130.6118,535256.0
2017-06-21 09:30:00,167.2,168.39,166.36,168.15,353442.0,131.3186,132.2533,130.6589,132.0648,353442.0
2017-06-21 10:00:00,168.12,169.47,168.12,169.03,368978.0,132.0412,133.1015,132.0412,132.7559,368978.0
2017-06-21 10:30:00,169.03,169.76,168.79,169.4,288878.0,132.7559,133.3293,132.5674,133.0465,288878.0
2017-06-21 11:00:00,169.4,169.43,168.08,168.89,203030.0,133.0465,133.0701,132.0098,132.646,203030.0
2017-06-21 11:30:00,168.86,169.54,168.72,169.39,184165.0,132.6224,133.1565,132.5124,133.0387,184165.0
2017-06-21 12:00:00,169.34,171.43,169.34,171.43,613523.0,132.9994,134.6409,132.9994,134.6409,613523.0
2017-06-21 12:30:00,171.43,171.47,170.5,170.61,296097.0,134.6409,134.6723,133.9104,133.9968,296097.0
2017-06-21 13:00:00,170.59,170.8,170.36,170.7,203465.0,133.9811,134.1461,133.8005,134.0675,203465.0
2017-06-21 13:30:00,170.68,171.3,170.68,171.13,267979.0,134.0518,134.5388,134.0518,134.4052,267979.0
2017-06-21 14:00:00,171.13,171.23,170.91,170.97,211827.0,134.4052,134.4838,134.2325,134.2796,211827.0
2017-06-21 14:30:00,170.92,171.29,170.83,171.19,176347.0,134.2403,134.5309,134.1696,134.4524,176347.0
2017-06-21 15:00:00,171.21,171.43,171.14,171.33,235212.0,134.4681,134.6409,134.4131,134.5623,235212.0
2017-06-21 15:30:00,171.31,171.76,171.1,171.46,665484.0,134.5466,134.9001,134.3817,134.6644,665484.0
2017-06-22 09:30:00,172.44,175.22,172.1,174.16,669349.0,135.4341,137.6175,135.1671,136.785,669349.0
2017-06-22 10:00:00,174.19,174.55,172.8,173.65,498486.0,136.8086,137.0913,135.7169,136.3845,498486.0
2017-06-22 10:30:00,173.66,174.05,173.16,173.84,266097.0,136.3923,136.6986,135.9996,136.5337,266097.0
2017-06-22 11:00:00,173.82,174.44,173.62,173.87,312830.0,136.518,137.0049,136.3609,136.5572,312830.0
2017-06-22 11:30:00,173.95,174.36,173.72,174.05,234175.0,136.6201,136.9421,136.4394,136.6986,234175.0
2017-06-22 12:00:00,174.01,174.62,173.98,174.45,185599.0,136.6672,137.1463,136.6436,137.0128,185599.0
2017-06-22 12:30:00,174.44,175.45,174.37,174.67,295882.0,137.0049,137.7982,136.9499,137.1856,295882.0
2017-06-22 13:00:00,174.67,174.98,174.39,174.62,181537.0,137.1856,137.429,136.9656,137.1463,181537.0
2017-06-22 13:30:00,174.62,174.77,174.37,174.37,140132.0,137.1463,137.2641,136.9499,136.9499,140132.0
2017-06-22 14:00:00,174.4,174.47,173.55,173.67,258728.0,136.9735,137.0285,136.3059,136.4002,258728.0
2017-06-22 14:30:00,173.63,173.93,172.8,173.88,308922.0,136.3687,136.6044,135.7169,136.5651,308922.0
2017-06-22 15:00:00,173.84,174.3,173.69,174.0,206819.0,136.5337,136.895,136.4159,136.6593,206819.0
2017-06-22 15:30:00,173.97,174.62,173.82,173.82,631780.0,136.6358,137.1463,136.518,136.518,631780.0
2017-06-23 09:30:00,173.24,174.13,171.39,171.96,521011.0,136.0624,136.7614,134.6095,135.0571,521011.0
2017-06-23 10:00:00,171.92,173.24,171.51,172.45,324150.0,135.0257,136.0624,134.7037,135.442,324150.0
2017-06-23 10:30:00,172.46,172.7,172.04,172.1,168662.0,135.4498,135.6383,135.12,135.1671,168662.0
2017-06-23 11:00:00,172.1,172.1,171.15,171.19,171850.0,135.1671,135.1671,134.421,134.4524,171850.0
2017-06-23 11:30:00,171.23,171.61,171.0,171.48,182088.0,134.4838,134.7822,134.3031,134.6801,182088.0
2017-06-23 12:00:00,171.46,172.13,171.35,172.13,91330.0,134.6644,135.1906,134.578,135.1906,91330.0
2017-06-23 12:30:00,172.15,172.48,171.93,172.39,136562.0,135.2064,135.4655,135.0336,135.3949,136562.0
2017-06-23 13:00:00,172.36,172.38,171.99,172.11,138233.0,135.3713,135.387,135.0807,135.1749,138233.0
2017-06-23 13:30:00,172.14,172.21,171.64,171.68,122939.0,135.1985,135.2535,134.8058,134.8372,122939.0
2017-06-23 14:00:00,171.69,172.02,171.59,171.67,144034.0,134.8451,135.1043,134.7665,134.8294,144034.0
2017-06-23 14:30:00,171.65,171.66,171.31,171.51,137316.0,134.8137,134.8215,134.5466,134.7037,137316.0
2017-06-23 15:00:00,171.52,171.54,170.96,171.33,289584.0,134.7116,134.7273,134.2717,134.5623,289584.0
2017-06-23 15:30:00,171.33,173.07,171.3,172.49,829075.0,134.5623,135.9289,134.5388,135.4734,829075.0
2017-06-26 09:30:00,173.39,173.58,172.41,173.35,261066.0,136.1803,136.3295,135.4106,136.1488,261066.0
2017-06-26 10:00:00,173.36,173.88,172.95,173.25,151545.0,136.1567,136.5651,135.8347,136.0703,151545.0
2017-06-26 10:30:00,173.26,173.88,172.7,173.52,234593.0,136.0781,136.5651,135.6383,136.2824,234593.0
2017-06-26 11:00:00,173.54,173.84,173.13,173.74,184945.0,136.2981,136.5337,135.976,136.4551,184945.0
2017-06-26 11:30:00,173.71,174.0,173.16,173.93,161888.0,136.4316,136.6593,135.9996,136.6044,161888.0
2017-06-26 12:00:00,173.96,174.28,173.92,174.18,142337.0,136.6279,136.8793,136.5965,136.8007,142337.0
2017-06-26 12:30:00,174.19,174.72,174.17,174.4,161559.0,136.8086,137.2248,136.7929,136.9735,161559.0
2017-06-26 13:00:00,174.37,174.41,173.88,174.08,98865.0,136.9499,136.9814,136.5651,136.7222,98865.0
2017-06-26 13:30:00,174.06,174.2,173.81,173.86,83753.0,136.7065,136.8164,136.5101,136.5494,83753.0
2017-06-26 14:00:00,173.84,173.93,173.32,173.75,140366.0,136.5337,136.6044,136.1253,136.463,140366.0
2017-06-26 14:30:00,173.74,174.08,173.62,173.73,121286.0,136.4551,136.7222,136.3609,136.4473,121286.0
2017-06-26 15:00:00,173.76,173.99,173.51,173.72,89996.0,136.4708,136.6515,136.2745,136.4394,89996.0
2017-06-26 15:30:00,173.76,173.99,173.52,173.69,296053.0,136.4708,136.6515,136.2824,136.4159,296053.0
2017-06-27 09:30:00,173.02,173.87,172.42,173.61,238050.0,135.8897,136.5572,135.4184,136.353,238050.0
2017-06-27 10:00:00,173.55,173.7,173.06,173.32,91354.0,136.3059,136.4237,135.9211,136.1253,91354.0
2017-06-27 10:30:00,173.28,173.59,173.16,173.45,76000.0,136.0939,136.3373,135.9996,136.2274,76000.0
2017-06-27 11:00:00,173.44,173.86,173.35,173.51,55568.0,136.2195,136.5494,136.1488,136.2745,55568.0
2017-06-27 11:30:00,173.53,173.92,173.34,173.43,57825.0,136.2902,136.5965,136.141,136.2117,57825.0
2017-06-27 12:00:00,173.43,173.51,173.06,173.34,64707.0,136.2117,136.2745,135.9211,136.141,64707.0
2017-06-27 12:30:00,173.34,173.35,172.45,172.62,80835.0,136.141,136.1488,135.442,135.5755,80835.0
2017-06-27 13:00:00,172.71,173.34,172.5,173.06,117927.0,135.6462,136.141,135.4812,135.9211,117927.0
2017-06-27 13:30:00,173.09,173.17,172.26,172.35,155077.0,135.9446,136.0075,135.2927,135.3634,155077.0
2017-06-27 14:00:00,172.36,172.47,171.93,172.31,113484.0,135.3713,135.4577,135.0336,135.332,113484.0
2017-06-27 14:30:00,172.33,172.55,172.13,172.2,55527.0,135.3477,135.5205,135.1906,135.2456,55527.0
2017-06-27 15:00:00,172.21,172.28,171.58,171.75,158715.0,135.2535,135.3085,134.7587,134.8922,158715.0
2017-06-27 15:30:00,171.76,171.83,170.77,170.84,577478.0,134.9001,134.955,134.1225,134.1775,577478.0
2017-06-28 09:30:00,171.42,172.0,170.83,171.63,185708.0,134.633,135.0885,134.1696,134.7979,185708.0
2017-06-28 10:00:00,171.64,173.28,171.62,172.72,186947.0,134.8058,136.0939,134.7901,135.654,186947.0
2017-06-28 10:30:00,172.76,173.58,172.61,173.29,172934.0,135.6854,136.3295,135.5676,136.1017,172934.0
2017-06-28 11:00:00,173.32,173.46,172.76,172.76,115080.0,136.1253,136.2352,135.6854,135.6854,115080.0
2017-06-28 11:30:00,172.78,173.35,172.66,173.16,74435.0,135.7012,136.1488,135.6069,135.9996,74435.0
2017-06-28 12:00:00,173.12,173.54,172.87,173.36,77408.0,135.9682,136.2981,135.7718,136.1567,77408.0
2017-06-28 12:30:00,173.38,174.0,173.19,173.88,100110.0,136.1724,136.6593,136.0232,136.5651,100110.0
2017-06-28 13:00:00,173.92,174.24,173.82,174.16,158531.0,136.5965,136.8478,136.518,136.785,158531.0
2017-06-28 13:30:00,174.14,174.54,174.06,174.35,141579.0,136.7693,137.0835,136.7065,136.9342,141579.0
2017-06-28 14:00:00,174.38,174.47,173.59,173.59,123894.0,136.9578,137.0285,136.3373,136.3373,123894.0
2017-06-28 14:30:00,173.57,174.23,173.54,174.19,142615.0,136.3216,136.84,136.2981,136.8086,142615.0
2017-06-28 15:00:00,174.21,174.36,173.95,174.23,143002.0,136.8243,136.9421,136.6201,136.84,143002.0
2017-06-28 15:30:00,174.24,174.39,173.98,174.09,300266.0,136.8478,136.9656,136.6436,136.73,300266.0
2017-06-29 09:30:00,174.49,174.72,173.07,173.66,207095.0,137.0442,137.2248,135.9289,136.3923,207095.0
2017-06-29 10:00:00,173.72,173.79,172.77,173.12,124654.0,136.4394,136.4944,135.6933,135.9682,124654.0
2017-06-29 10:30:00,173.09,173.85,172.75,173.56,157826.0,135.9446,136.5415,135.6776,136.3138,157826.0
2017-06-29 11:00:00,173.59,173.76,172.51,172.9,102587.0,136.3373,136.4708,135.4891,135.7954,102587.0
2017-06-29 11:30:00,172.87,173.07,172.35,172.53,92165.0,135.7718,135.9289,135.3634,135.5048,92165.0
2017-06-29 12:00:00,172.5,172.87,172.05,172.35,141111.0,135.4812,135.7718,135.1278,135.3634,141111.0
2017-06-29 12:30:00,172.35,172.43,171.63,171.63,65121.0,135.3634,135.4263,134.7979,134.7979,65121.0
2017-06-29 13:00:00,171.74,172.09,171.02,171.2,100579.0,134.8843,135.1592,134.3189,134.4602,100579.0
2017-06-29 13:30:00,171.25,171.87,171.22,171.67,123781.0,134.4995,134.9864,134.4759,134.8294,123781.0
2017-06-29 14:00:00,171.71,172.17,171.31,171.95,74943.0,134.8608,135.2221,134.5466,135.0493,74943.0
2017-06-29 14:30:00,171.92,172.01,171.49,171.86,86965.0,135.0257,135.0964,134.688,134.9786,86965.0
2017-06-29 15:00:00,171.8,172.47,171.8,172.39,144883.0,134.9315,135.4577,134.9315,135.3949,144883.0
2017-06-29 15:30:00,172.41,172.95,172.38,172.56,272787.0,135.4106,135.8347,135.387,135.5284,272787.0
2017-06-30 09:30:00,173.95,174.25,172.42,172.99,382080.0,136.6201,136.8557,135.4184,135.8661,382080.0
2017-06-30 10:00:00,173.04,173.05,172.25,172.69,128400.0,135.9054,135.9132,135.2849,135.6305,128400.0
2017-06-30 10:30:00,172.87,173.16,172.49,172.55,78444.0,135.7718,135.9996,135.4734,135.5205,78444.0
2017-06-30 11:00:00,172.57,172.9,172.46,172.65,76536.0,135.5362,135.7954,135.4498,135.5991,76536.0
2017-06-30 11:30:00,172.63,172.93,172.29,172.52,103452.0,135.5833,135.819,135.3163,135.497,103452.0
2017-06-30 12:00:00,172.5,172.59,172.3,172.41,63519.0,135.4812,135.5519,135.3242,135.4106,63519.0
2017-06-30 12:30:00,172.44,172.54,172.31,172.4,72852.0,135.4341,135.5127,135.332,135.4027,72852.0
2017-06-30 13:00:00,172.36,172.38,172.01,172.17,56206.0,135.3713,135.387,135.0964,135.2221,56206.0
2017-06-30 13:30:00,172.19,172.35,172.05,172.2,79785.0,135.2378,135.3634,135.1278,135.2456,79785.0
2017-06-30 14:00:00,172.21,172.59,172.15,172.51,74847.0,135.2535,135.5519,135.2064,135.4891,74847.0
2017-06-30 14:30:00,172.5,172.73,172.45,172.7,70283.0,135.4812,135.6619,135.442,135.6383,70283.0
2017-06-30 15:00:00,172.69,172.72,172.38,172.56,104948.0,135.6305,135.654,135.387,135.5284,104948.0
2017-06-30 15:30:00,172.55,172.7,172.22,172.23,272214.0,135.5205,135.6383,135.2613,135.2692,272214.0
2017-07-03 09:30:00,172.63,174.33,172.63,174.17,228751.0,135.5833,136.9185,135.5833,136.7929,228751.0
2017-07-03 10:00:00,174.23,174.27,173.53,173.7,131897.0,136.84,136.8714,136.2902,136.4237,131897.0
2017-07-03 10:30:00,173.73,173.94,173.51,173.57,98006.0,136.4473,136.6122,136.2745,136.3216,98006.0
2017-07-03 11:00:00,173.51,174.16,173.47,173.94,94504.0,136.2745,136.785,136.2431,136.6122,94504.0
2017-07-03 11:30:00,173.95,174.01,173.57,173.8,75038.0,136.6201,136.6672,136.3216,136.5023,75038.0
2017-07-03 12:00:00,173.79,173.8,172.88,173.24,100244.0,136.4944,136.5023,135.7797,136.0624,100244.0
2017-07-03 12:30:00,173.27,173.37,172.73,172.75,155194.0,136.086,136.1645,135.6619,135.6776,155194.0
2017-07-05 09:30:00,172.12,173.99,172.12,172.55,279005.0,135.1828,136.6515,135.1828,135.5205,279005.0
2017-07-05 10:00:00,172.59,173.17,171.92,173.04,146878.0,135.5519,136.0075,135.0257,135.9054,146878.0
2017-07-05 10:30:00,173.07,174.38,172.97,174.04,193160.0,135.9289,136.9578,135.8504,136.6908,193160.0
2017-07-05 11:00:00,174.05,174.34,173.92,174.33,242506.0,136.6986,136.9264,136.5965,136.9185,242506.0
2017-07-05 11:30:00,174.32,174.37,173.33,173.52,89621.0,136.9107,136.9499,136.1331,136.2824,89621.0
2017-07-05 12:00:00,173.54,173.78,173.34,173.62,83010.0,136.2981,136.4866,136.141,136.3609,83010.0
2017-07-05 12:30:00,173.62,173.85,173.5,173.72,96395.0,136.3609,136.5415,136.2666,136.4394,96395.0
2017-07-05 13:00:00,173.71,173.98,173.59,173.83,125386.0,136.4316,136.6436,136.3373,136.5258,125386.0
2017-07-05 13:30:00,173.84,173.87,173.26,173.7,73454.0,136.5337,136.5572,136.0781,136.4237,73454.0
2017-07-05 14:00:00,173.7,174.03,173.47,174.03,79559.0,136.4237,136.6829,136.2431,136.6829,79559.0
2017-07-05 14:30:00,174.02,174.27,173.88,173.95,64396.0,136.6751,136.8714,136.5651,136.6201,64396.0
2017-07-05 15:00:00,174.0,174.29,173.99,174.23,101388.0,136.6593,136.8871,136.6515,136.84,101388.0
2017-07-05 15:30:00,174.24,174.38,173.79,174.26,300210.0,136.8478,136.9578,136.4944,136.8635,300210.0
2017-07-06 09:30:00,173.1,173.61,172.0,172.77,243273.0,135.9525,136.353,135.0885,135.6933,243273.0
2017-07-06 10:00:00,172.63,172.7,171.66,172.27,166274.0,135.5833,135.6383,134.8215,135.3006,166274.0
2017-07-06 10:30:00,172.24,172.32,171.77,171.79,106306.0,135.277,135.3399,134.9079,134.9236,106306.0
2017-07-06 11:00:00,171.83,172.17,171.5,171.71,131170.0,134.955,135.2221,134.6958,134.8608,131170.0
2017-07-06 11:30:00,171.74,172.69,171.74,172.38,120244.0,134.8843,135.6305,134.8843,135.387,120244.0
2017-07-06 12:00:00,172.41,172.51,171.94,172.0,71093.0,135.4106,135.4891,135.0414,135.0885,71093.0
2017-07-06 12:30:00,172.0,172.57,171.92,172.46,53965.0,135.0885,135.5362,135.0257,135.4498,53965.0
2017-07-06 13:00:00,172.48,172.75,172.23,172.52,63032.0,135.4655,135.6776,135.2692,135.497,63032.0
2017-07-06 13:30:00,172.53,172.53,172.11,172.36,61444.0,135.5048,135.5048,135.1749,135.3713,61444.0
2017-07-06 14:00:00,172.36,172.36,171.91,172.17,60725.0,135.3713,135.3713,135.0179,135.2221,60725.0
2017-07-06 14:30:00,172.16,172.2,171.75,171.79,113786.0,135.2142,135.2456,134.8922,134.9236,113786.0
2017-07-06 15:00:00,171.79,171.85,171.35,171.51,210388.0,134.9236,134.9707,134.578,134.7037,210388.0
2017-07-06 15:30:00,171.51,171.89,171.31,171.72,300861.0,134.7037,135.0022,134.5466,134.8686,300861.0
2017-07-07 09:30:00,171.64,172.03,170.94,171.4,247402.0,134.8058,135.1121,134.256,134.6173,247402.0
2017-07-07 10:00:00,171.37,171.73,171.05,171.38,150308.0,134.5937,134.8765,134.3424,134.6016,150308.0
2017-07-07 10:30:00,171.4,171.92,171.3,171.45,153357.0,134.6173,135.0257,134.5388,134.6566,153357.0
2017-07-07 11:00:00,171.4,171.56,171.02,171.28,121573.0,134.6173,134.743,134.3189,134.5231,121573.0
2017-07-07 11:30:00,171.32,171.42,171.07,171.31,90026.0,134.5545,134.633,134.3581,134.5466,90026.0
2017-07-07 12:00:00,171.31,171.71,171.23,171.25,88728.0,134.5466,134.8608,134.4838,134.4995,88728.0
2017-07-07 12:30:00,171.28,171.44,171.22,171.28,80336.0,134.5231,134.6487,134.4759,134.5231,80336.0
2017-07-07 13:00:00,171.29,171.33,170.84,170.94,140622.0,134.5309,134.5623,134.1775,134.256,140622.0
2017-07-07 13:30:00,170.93,170.95,170.59,170.84,110039.0,134.2482,134.2639,133.9811,134.1775,110039.0
2017-07-07 14:00:00,170.86,171.41,170.86,171.18,130861.0,134.1932,134.6252,134.1932,134.4445,130861.0
2017-07-07 14:30:00,171.17,171.28,171.05,171.05,80100.0,134.4367,134.5231,134.3424,134.3424,80100.0
2017-07-07 15:00:00,171.07,171.65,171.04,171.56,145368.0,134.3581,134.8137,134.3346,134.743,145368.0
2017-07-07 15:30:00,171.55,171.67,171.35,171.42,261449.0,134.7351,134.8294,134.578,134.633,261449.0
2017-07-10 09:30:00,171.59,172.26,171.0,171.39,180828.0,134.7665,135.2927,134.3031,134.6095,180828.0
2017-07-10 10:00:00,171.36,172.14,171.36,171.92,97433.0,134.5859,135.1985,134.5859,135.0257,97433.0
2017-07-10 10:30:00,171.95,172.07,171.68,171.97,83103.0,135.0493,135.1435,134.8372,135.065,83103.0
2017-07-10 11:00:00,171.99,172.23,171.66,171.77,75372.0,135.0807,135.2692,134.8215,134.9079,75372.0
2017-07-10 11:30:00,171.79,172.23,171.47,172.18,63807.0,134.9236,135.2692,134.6723,135.2299,63807.0
2017-07-10 12:00:00,172.19,172.54,171.89,171.89,73210.0,135.2378,135.5127,135.0022,135.0022,73210.0
2017-07-10 12:30:00,171.9,172.26,171.87,172.25,48781.0,135.01,135.2927,134.9864,135.2849,48781.0
2017-07-10 13:00:00,172.26,172.56,172.22,172.37,71834.0,135.2927,135.5284,135.2613,135.3791,71834.0
2017-07-10 13:30:00,172.4,172.53,171.92,172.12,56633.0,135.4027,135.5048,135.0257,135.1828,56633.0
2017-07-10 14:00:00,172.11,172.22,171.9,171.91,75528.0,135.1749,135.2613,135.01,135.0179,75528.0
2017-07-10 14:30:00,171.9,172.09,171.75,172.02,90930.0,135.01,135.1592,134.8922,135.1043,90930.0
2017-07-10 15:00:00,172.02,172.24,171.95,172.1,85998.0,135.1043,135.277,135.0493,135.1671,85998.0
2017-07-10 15:30:00,172.1,172.47,172.08,172.21,175774.0,135.1671,135.4577,135.1514,135.2535,175774.0
2017-07-11 09:30:00,174.18,174.64,173.04,173.38,220124.0,136.8007,137.162,135.9054,136.1724,220124.0
2017-07-11 10:00:00,173.37,173.74,173.1,173.47,111038.0,136.1645,136.4551,135.9525,136.2431,111038.0
2017-07-11 10:30:00,173.52,173.75,172.96,173.53,82863.0,136.2824,136.463,135.8425,136.2902,82863.0
2017-07-11 11:00:00,173.52,173.72,172.07,172.48,101579.0,136.2824,136.4394,135.1435,135.4655,101579.0
2017-07-11 11:30:00,172.45,173.24,172.33,173.0,86817.0,135.442,136.0624,135.3477,135.8739,86817.0
2017-07-11 12:00:00,172.98,173.08,172.58,172.92,59460.0,135.8582,135.9368,135.5441,135.8111,59460.0
2017-07-11 12:30:00,172.91,173.35,172.74,173.16,43915.0,135.8033,136.1488,135.6697,135.9996,43915.0
2017-07-11 13:00:00,173.13,173.22,172.9,172.9,45902.0,135.976,136.0467,135.7954,135.7954,45902.0
2017-07-11 13:30:00,172.9,173.26,172.76,172.99,99889.0,135.7954,136.0781,135.6854,135.8661,99889.0
2017-07-11 14:00:00,172.99,173.21,172.8,173.18,68887.0,135.8661,136.0389,135.7169,136.0153,68887.0
2017-07-11 14:30:00,173.2,173.24,173.0,173.05,70943.0,136.031,136.0624,135.8739,135.9132,70943.0
2017-07-11 15:00:00,173.03,173.56,172.91,173.22,117522.0,135.8975,136.3138,135.8033,136.0467,117522.0
2017-07-11 15:30:00,173.22,173.52,173.2,173.34,217534.0,136.0467,136.2824,136.031,136.141,217534.0
2017-07-12 09:30:00,173.71,174.24,173.16,173.76,212960.0,136.4316,136.8478,135.9996,136.4708,212960.0
2017-07-12 10:00:00,173.74,173.85,173.18,173.29,144738.0,136.4551,136.5415,136.0153,136.1017,144738.0
2017-07-12 10:30:00,173.26,173.33,172.84,173.04,113345.0,136.0781,136.1331,135.7483,135.9054,113345.0
2017-07-12 11:00:00,173.05,173.26,172.94,173.12,76455.0,135.9132,136.0781,135.8268,135.9682,76455.0
2017-07-12 11:30:00,173.12,173.21,172.67,172.68,77638.0,135.9682,136.0389,135.6148,135.6226,77638.0
2017-07-12 12:00:00,172.7,173.22,172.68,173.11,65120.0,135.6383,136.0467,135.6226,135.9603,65120.0
2017-07-12 12:30:00,173.15,173.16,172.9,173.11,58436.0,135.9918,135.9996,135.7954,135.9603,58436.0
2017-07-12 13:00:00,173.09,173.14,172.8,173.07,72655.0,135.9446,135.9839,135.7169,135.9289,72655.0
2017-07-12 13:30:00,173.08,173.23,173.0,173.14,44583.0,135.9368,136.0546,135.8739,135.9839,44583.0
2017-07-12 14:00:00,173.17,173.2,173.02,173.08,63687.0,136.0075,136.031,135.8897,135.9368,63687.0
2017-07-12 14:30:00,173.06,173.09,172.84,172.94,76488.0,135.9211,135.9446,135.7483,135.8268,76488.0
2017-07-12 15:00:00,172.98,173.5,172.98,173.36,101824.0,135.8582,136.2666,135.8582,136.1567,101824.0
2017-07-12 15:30:00,173.34,173.47,173.1,173.28,235787.0,136.141,136.2431,135.9525,136.0939,235787.0
2017-07-13 09:30:00,173.28,174.1,173.2,173.4,272880.0,136.0939,136.7379,136.031,136.1881,272880.0
2017-07-13 10:00:00,173.36,173.92,173.09,173.72,184770.0,136.1567,136.5965,135.9446,136.4394,184770.0
2017-07-13 10:30:00,173.72,173.97,173.45,173.61,82230.0,136.4394,136.6358,136.2274,136.353,82230.0
2017-07-13 11:00:00,173.62,174.58,173.61,174.17,158330.0,136.3609,137.1149,136.353,136.7929,158330.0
2017-07-13 11:30:00,174.16,174.31,173.92,173.95,116657.0,136.785,136.9028,136.5965,136.6201,116657.0
2017-07-13 12:00:00,173.91,174.33,173.87,174.32,90833.0,136.5887,136.9185,136.5572,136.9107,90833.0
2017-07-13 12:30:00,174.31,174.49,174.16,174.27,93652.0,136.9028,137.0442,136.785,136.8714,93652.0
2017-07-13 13:00:00,174.26,174.43,174.23,174.4,69179.0,136.8635,136.9971,136.84,136.9735,69179.0
2017-07-13 13:30:00,174.38,175.0,174.23,174.56,116924.0,136.9578,137.4447,136.84,137.0992,116924.0
2017-07-13 14:00:00,174.53,174.56,173.85,173.86,76716.0,137.0756,137.0992,136.5415,136.5494,76716.0
2017-07-13 14:30:00,173.85,176.2,173.75,175.59,402456.0,136.5415,138.3872,136.463,137.9081,402456.0
2017-07-13 15:00:00,175.57,176.18,175.37,175.91,260145.0,137.8924,138.3715,137.7353,138.1595,260145.0
2017-07-13 15:30:00,175.94,175.94,174.84,175.05,348359.0,138.183,138.183,137.3191,137.484,348359.0
2017-07-14 09:30:00,175.43,176.84,174.41,176.61,402043.0,137.7825,138.8899,136.9814,138.7092,402043.0
2017-07-14 10:00:00,176.56,176.57,175.75,176.12,136127.0,138.67,138.6778,138.0338,138.3244,136127.0
2017-07-14 10:30:00,176.12,176.75,175.98,176.74,150125.0,138.3244,138.8192,138.2144,138.8113,150125.0
2017-07-14 11:00:00,176.66,176.84,176.56,176.7,180457.0,138.7485,138.8899,138.67,138.7799,180457.0
2017-07-14 11:30:00,176.71,176.77,176.49,176.63,67391.0,138.7878,138.8349,138.615,138.7249,67391.0
2017-07-14 12:00:00,176.61,176.67,176.35,176.59,62971.0,138.7092,138.7564,138.505,138.6935,62971.0
2017-07-14 12:30:00,176.57,176.83,176.52,176.77,92672.0,138.6778,138.882,138.6385,138.8349,92672.0
2017-07-14 13:00:00,176.75,176.87,176.67,176.86,100066.0,138.8192,138.9134,138.7564,138.9056,100066.0
2017-07-14 13:30:00,176.87,177.36,176.83,177.33,139907.0,138.9134,139.2983,138.882,139.2747,139907.0
2017-07-14 14:00:00,177.31,177.64,177.26,177.44,106252.0,139.259,139.5182,139.2197,139.3611,106252.0
2017-07-14 14:30:00,177.43,177.48,177.18,177.19,99000.0,139.3533,139.3925,139.1569,139.1648,99000.0
2017-07-14 15:00:00,177.2,177.61,177.11,177.43,110841.0,139.1726,139.4946,139.1019,139.3533,110841.0
2017-07-14 15:30:00,177.46,177.68,176.95,177.13,420905.0,139.3768,139.5496,138.9763,139.1176,420905.0
2017-07-17 09:30:00,176.84,178.07,176.68,177.86,224990.0,138.8899,139.8559,138.7642,139.691,224990.0
2017-07-17 10:00:00,177.78,178.04,177.51,177.88,124000.0,139.6281,139.8324,139.4161,139.7067,124000.0
2017-07-17 10:30:00,177.92,178.31,177.7,178.05,250641.0,139.7381,140.0444,139.5653,139.8402,250641.0
2017-07-17 11:00:00,178.05,178.78,177.98,178.72,126320.0,139.8402,140.4135,139.7852,140.3664,126320.0
2017-07-17 11:30:00,178.73,178.76,178.59,178.7,125824.0,140.3743,140.3978,140.2643,140.3507,125824.0
2017-07-17 12:00:00,178.68,178.9,178.27,178.38,99732.0,140.335,140.5078,140.013,140.0994,99732.0
2017-07-17 12:30:00,178.4,178.43,178.14,178.29,70831.0,140.1151,140.1387,139.9109,140.0287,70831.0
2017-07-17 13:00:00,178.28,178.39,178.06,178.24,83923.0,140.0208,140.1072,139.8481,139.9894,83923.0
2017-07-17 13:30:00,178.24,178.3,177.81,178.01,120106.0,139.9894,140.0366,139.6517,139.8088,120106.0
2017-07-17 14:00:00,178.0,178.11,177.5,177.51,110673.0,139.8009,139.8873,139.4082,139.4161,110673.0
2017-07-17 14:30:00,177.5,177.97,177.45,177.92,114844.0,139.4082,139.7774,139.369,139.7381,114844.0
2017-07-17 15:00:00,177.94,177.96,177.44,177.75,166384.0,139.7538,139.7695,139.3611,139.6046,166384.0
2017-07-17 15:30:00,177.75,177.75,177.2,177.45,317565.0,139.6046,139.6046,139.1726,139.369,317565.0
2017-07-18 09:30:00,177.02,177.4,176.31,176.52,212800.0,139.0312,139.3297,138.4736,138.6385,212800.0
2017-07-18 10:00:00,176.54,177.23,176.25,177.12,133910.0,138.6543,139.1962,138.4265,139.1098,133910.0
2017-07-18 10:30:00,177.16,177.18,176.26,177.17,82940.0,139.1412,139.1569,138.4343,139.1491,82940.0
2017-07-18 11:00:00,177.15,177.35,176.78,177.0,79552.0,139.1333,139.2904,138.8428,139.0155,79552.0
2017-07-18 11:30:00,177.03,177.33,176.94,177.1,61618.0,139.0391,139.2747,138.9684,139.0941,61618.0
2017-07-18 12:00:00,177.07,177.39,176.94,177.02,57671.0,139.0705,139.3218,138.9684,139.0312,57671.0
2017-07-18 12:30:00,177.01,177.11,176.5,176.54,58071.0,139.0234,139.1019,138.6228,138.6543,58071.0
2017-07-18 13:00:00,176.56,176.83,176.14,176.75,62223.0,138.67,138.882,138.3401,138.8192,62223.0
2017-07-18 13:30:00,176.73,177.0,176.52,176.52,49439.0,138.8035,139.0155,138.6385,138.6385,49439.0
2017-07-18 14:00:00,176.52,176.9,176.34,176.79,79185.0,138.6385,138.937,138.4972,138.8506,79185.0
2017-07-18 14:30:00,176.79,177.08,176.79,177.07,46145.0,138.8506,139.0784,138.8506,139.0705,46145.0
2017-07-18 15:00:00,177.06,177.06,176.82,177.02,58380.0,139.0627,139.0627,138.8742,139.0312,58380.0
2017-07-18 15:30:00,177.04,177.63,176.96,177.48,272002.0,139.047,139.5103,138.9841,139.3925,272002.0
2017-07-19 09:30:00,177.99,178.81,176.52,177.3,261835.0,139.7931,140.4371,138.6385,139.2512,261835.0
2017-07-19 10:00:00,177.36,177.91,177.19,177.75,150338.0,139.2983,139.7303,139.1648,139.6046,150338.0
2017-07-19 10:30:00,177.8,177.95,177.46,177.75,79928.0,139.6439,139.7617,139.3768,139.6046,79928.0
2017-07-19 11:00:00,177.78,178.36,177.7,178.15,96408.0,139.6281,140.0837,139.5653,139.9187,96408.0
2017-07-19 11:30:00,178.15,178.61,178.11,178.37,87307.0,139.9187,140.28,139.8873,140.0915,87307.0
2017-07-19 12:00:00,178.41,178.75,178.35,178.42,94944.0,140.123,140.39,140.0758,140.1308,94944.0
2017-07-19 12:30:00,178.43,178.63,178.26,178.6,112299.0,140.1387,140.2957,140.0051,140.2722,112299.0
2017-07-19 13:00:00,178.59,178.88,178.51,178.62,76057.0,140.2643,140.4921,140.2015,140.2879,76057.0
2017-07-19 13:30:00,178.58,178.86,178.56,178.59,98424.0,140.2565,140.4764,140.2408,140.2643,98424.0
2017-07-19 14:00:00,178.56,178.98,178.56,178.86,72162.0,140.2408,140.5706,140.2408,140.4764,72162.0
2017-07-19 14:30:00,178.84,178.96,178.71,178.81,95190.0,140.4607,140.5549,140.3586,140.4371,95190.0
2017-07-19 15:00:00,178.83,179.02,178.66,178.99,139690.0,140.4528,140.602,140.3193,140.5785,139690.0
2017-07-19 15:30:00,178.97,179.2,178.87,179.2,362602.0,140.5628,140.7434,140.4842,140.7434,362602.0
2017-07-20 09:30:00,179.05,180.18,178.88,179.86,419443.0,140.6256,141.5131,140.4921,141.2618,419443.0
2017-07-20 10:00:00,179.87,180.35,179.62,180.3,148503.0,141.2696,141.6466,141.0733,141.6074,148503.0
2017-07-20 10:30:00,180.31,180.33,179.42,179.85,158857.0,141.6152,141.6309,140.9162,141.2539,158857.0
2017-07-20 11:00:00,179.87,180.17,179.42,179.66,156793.0,141.2696,141.5053,140.9162,141.1047,156793.0
2017-07-20 11:30:00,179.63,180.08,179.32,180.04,120942.0,141.0811,141.4346,140.8377,141.4032,120942.0
2017-07-20 12:00:00,180.04,180.58,179.88,180.48,151021.0,141.4032,141.8273,141.2775,141.7487,151021.0
2017-07-20 12:30:00,180.48,180.73,180.07,180.34,86823.0,141.7487,141.9451,141.4267,141.6388,86823.0
2017-07-20 13:00:00,180.36,180.38,179.93,180.02,85214.0,141.6545,141.6702,141.3168,141.3874,85214.0
2017-07-20 13:30:00,180.04,180.14,179.87,179.9,115520.0,141.4032,141.4817,141.2696,141.2932,115520.0
2017-07-20 14:00:00,179.89,180.0,179.61,179.66,187409.0,141.2853,141.3717,141.0654,141.1047,187409.0
2017-07-20 14:30:00,179.65,179.71,179.2,179.48,107947.0,141.0968,141.144,140.7434,140.9633,107947.0
2017-07-20 15:00:00,179.5,179.6,179.32,179.49,136795.0,140.979,141.0576,140.8377,140.9712,136795.0
2017-07-20 15:30:00,179.47,179.61,179.16,179.33,280973.0,140.9555,141.0654,140.712,140.8455,280973.0
2017-07-21 09:30:00,179.83,180.55,179.16,179.89,463765.0,141.2382,141.8037,140.712,141.2853,463765.0
2017-07-21 10:00:00,179.85,180.02,179.67,179.76,154208.0,141.2539,141.3874,141.1126,141.1832,154208.0
2017-07-21 10:30:00,179.79,180.0,179.65,179.65,92305.0,141.2068,141.3717,141.0968,141.0968,92305.0
2017-07-21 11:00:00,179.68,179.85,179.53,179.77,63686.0,141.1204,141.2539,141.0026,141.1911,63686.0
2017-07-21 11:30:00,179.81,180.03,179.72,179.9,93156.0,141.2225,141.3953,141.1518,141.2932,93156.0
2017-07-21 12:00:00,179.93,180.01,179.83,179.84,77328.0,141.3168,141.3796,141.2382,141.2461,77328.0
2017-07-21 12:30:00,179.86,179.95,179.73,179.94,53369.0,141.2618,141.3325,141.1597,141.3246,53369.0
2017-07-21 13:00:00,179.93,180.0,179.81,179.98,79530.0,141.3168,141.3717,141.2225,141.356,79530.0
2017-07-21 13:30:00,179.98,180.0,179.67,179.7,66842.0,141.356,141.3717,141.1126,141.1361,66842.0
2017-07-21 14:00:00,179.7,179.9,179.5,179.88,102483.0,141.1361,141.2932,140.979,141.2775,102483.0
2017-07-21 14:30:00,179.84,179.97,179.69,179.9,90156.0,141.2461,141.3482,141.1283,141.2932,90156.0
2017-07-21 15:00:00,179.89,180.03,179.84,179.92,99636.0,141.2853,141.3953,141.2461,141.3089,99636.0
2017-07-21 15:30:00,179.94,180.39,179.92,180.22,446476.0,141.3246,141.678,141.3089,141.5445,446476.0
2017-07-24 09:30:00,180.19,180.4,179.67,179.84,220044.0,141.521,141.6859,141.1126,141.2461,220044.0
2017-07-24 10:00:00,179.85,179.87,178.94,179.29,120793.0,141.2539,141.2696,140.5392,140.8141,120793.0
2017-07-24 10:30:00,179.28,179.79,178.66,179.76,156585.0,140.8062,141.2068,140.3193,141.1832,156585.0
2017-07-24 11:00:00,179.75,179.99,179.57,179.94,63299.0,141.1754,141.3639,141.034,141.3246,63299.0
2017-07-24 11:30:00,179.94,180.58,179.91,180.58,91386.0,141.3246,141.8273,141.301,141.8273,91386.0
2017-07-24 12:00:00,180.58,180.86,180.33,180.83,54485.0,141.8273,142.0472,141.6309,142.0236,54485.0
2017-07-24 12:30:00,180.86,180.94,180.68,180.9,48285.0,142.0472,142.11,141.9058,142.0786,48285.0
2017-07-24 13:00:00,180.89,180.95,180.7,180.9,82309.0,142.0707,142.1179,141.9215,142.0786,82309.0
2017-07-24 13:30:00,180.91,181.11,180.85,181.1,87670.0,142.0864,142.2435,142.0393,142.2357,87670.0
2017-07-24 14:00:00,181.08,181.15,180.87,181.01,66389.0,142.22,142.2749,142.055,142.165,66389.0
2017-07-24 14:30:00,181.0,181.32,180.9,181.06,115566.0,142.1571,142.4085,142.0786,142.2043,115566.0
2017-07-24 15:00:00,181.07,181.46,180.95,181.26,139309.0,142.2121,142.5184,142.1179,142.3613,139309.0
2017-07-24 15:30:00,181.24,181.36,180.92,181.06,367165.0,142.3456,142.4399,142.0943,142.2043,367165.0
2017-07-25 09:30:00,182.05,182.6,181.12,181.27,360793.0,142.9818,143.4138,142.2514,142.3692,360793.0
2017-07-25 10:00:00,181.27,181.73,181.02,181.58,205685.0,142.3692,142.7305,142.1728,142.6127,205685.0
2017-07-25 10:30:00,181.55,181.66,180.6,180.81,172025.0,142.5891,142.6755,141.843,142.0079,172025.0
2017-07-25 11:00:00,180.77,181.09,180.34,180.43,166818.0,141.9765,142.2278,141.6388,141.7095,166818.0
2017-07-25 11:30:00,180.47,180.94,180.34,180.8,231832.0,141.7409,142.11,141.6388,142.0001,231832.0
2017-07-25 12:00:00,180.83,181.0,180.57,180.86,94003.0,142.0236,142.1571,141.8194,142.0472,94003.0
2017-07-25 12:30:00,180.89,181.25,180.85,181.14,166282.0,142.0707,142.3535,142.0393,142.2671,166282.0
2017-07-25 13:00:00,181.15,181.17,180.93,181.08,89864.0,142.2749,142.2907,142.1022,142.22,89864.0
2017-07-25 13:30:00,181.06,181.25,181.0,181.22,53530.0,142.2043,142.3535,142.1571,142.3299,53530.0
2017-07-25 14:00:00,181.2,181.23,181.03,181.09,126109.0,142.3142,142.3378,142.1807,142.2278,126109.0
2017-07-25 14:30:00,181.11,181.2,180.89,181.07,101679.0,142.2435,142.3142,142.0707,142.2121,101679.0
2017-07-25 15:00:00,181.08,181.17,180.85,180.95,181627.0,142.22,142.2907,142.0393,142.1179,181627.0
2017-07-25 15:30:00,180.95,181.19,180.51,180.92,550635.0,142.1179,142.3064,141.7723,142.0943,550635.0
2017-07-26 09:30:00,176.01,178.86,175.2,177.74,1109797.0,138.238,140.4764,137.6018,139.5967,1109797.0
2017-07-26 10:00:00,177.69,177.96,175.95,177.11,609378.0,139.5575,139.7695,138.1909,139.1019,609378.0
2017-07-26 10:30:00,177.07,177.48,176.0,176.24,277889.0,139.0705,139.3925,138.2301,138.4186,277889.0
2017-07-26 11:00:00,176.22,176.66,175.92,175.97,288156.0,138.4029,138.7485,138.1673,138.2066,288156.0
2017-07-26 11:30:00,176.02,176.22,175.61,175.63,220624.0,138.2458,138.4029,137.9238,137.9395,220624.0
2017-07-26 12:00:00,175.62,176.0,175.41,175.85,197445.0,137.9317,138.2301,137.7668,138.1123,197445.0
2017-07-26 12:30:00,175.84,176.58,175.7,176.37,140014.0,138.1045,138.6857,137.9945,138.5207,140014.0
2017-07-26 13:00:00,176.37,176.39,175.86,176.12,91000.0,138.5207,138.5364,138.1202,138.3244,91000.0
2017-07-26 13:30:00,176.08,176.11,175.73,175.79,94383.0,138.293,138.3165,138.0181,138.0652,94383.0
2017-07-26 14:00:00,175.8,176.05,175.46,175.71,198201.0,138.0731,138.2694,137.806,138.0024,198201.0
2017-07-26 14:30:00,175.71,175.88,175.42,175.76,210346.0,138.0024,138.1359,137.7746,138.0416,210346.0
2017-07-26 15:00:00,175.75,175.93,175.41,175.86,244960.0,138.0338,138.1752,137.7668,138.1202,244960.0
2017-07-26 15:30:00,175.85,175.99,175.72,175.87,574147.0,138.1123,138.2223,138.0102,138.128,574147.0
2017-07-27 09:30:00,175.02,175.48,172.11,172.94,667392.0,137.4604,137.8217,135.1749,135.8268,667392.0
2017-07-27 10:00:00,172.95,173.24,171.47,172.29,366494.0,135.8347,136.0624,134.6723,135.3163,366494.0
2017-07-27 10:30:00,172.29,173.72,172.23,173.07,354459.0,135.3163,136.4394,135.2692,135.9289,354459.0
2017-07-27 11:00:00,173.07,173.86,172.7,173.53,226636.0,135.9289,136.5494,135.6383,136.2902,226636.0
2017-07-27 11:30:00,173.53,173.73,173.11,173.35,151900.0,136.2902,136.4473,135.9603,136.1488,151900.0
2017-07-27 12:00:00,173.36,173.48,172.76,173.1,90509.0,136.1567,136.2509,135.6854,135.9525,90509.0
2017-07-27 12:30:00,173.11,173.14,171.76,172.0,168381.0,135.9603,135.9839,134.9001,135.0885,168381.0
2017-07-27 13:00:00,171.98,172.1,170.89,171.2,273251.0,135.0728,135.1671,134.2168,134.4602,273251.0
2017-07-27 13:30:00,171.25,171.36,170.53,170.78,244908.0,134.4995,134.5859,133.934,134.1304,244908.0
2017-07-27 14:00:00,170.75,171.71,170.7,171.62,206609.0,134.1068,134.8608,134.0675,134.7901,206609.0
2017-07-27 14:30:00,171.62,171.9,170.8,171.33,190593.0,134.7901,135.01,134.1461,134.5623,190593.0
2017-07-27 15:00:00,171.28,171.38,170.91,170.91,190447.0,134.5231,134.6016,134.2325,134.2325,190447.0
2017-07-27 15:30:00,170.93,172.16,170.92,172.15,636278.0,134.2482,135.2142,134.2403,135.2064,636278.0
2017-07-28 09:30:00,172.19,173.23,171.98,172.26,199568.0,135.2378,136.0546,135.0728,135.2927,199568.0
2017-07-28 10:00:00,172.3,172.31,171.71,171.95,122483.0,135.3242,135.332,134.8608,135.0493,122483.0
2017-07-28 10:30:00,171.89,172.77,171.89,172.52,106201.0,135.0022,135.6933,135.0022,135.497,106201.0
2017-07-28 11:00:00,172.54,173.13,172.46,173.0,137286.0,135.5127,135.976,135.4498,135.8739,137286.0
2017-07-28 11:30:00,173.0,173.9,172.9,173.81,153147.0,135.8739,136.5808,135.7954,136.5101,153147.0
2017-07-28 12:00:00,173.85,173.93,173.35,173.45,79616.0,136.5415,136.6044,136.1488,136.2274,79616.0
2017-07-28 12:30:00,173.46,173.59,173.23,173.42,67464.0,136.2352,136.3373,136.0546,136.2038,67464.0
2017-07-28 13:00:00,173.41,173.59,173.34,173.53,44627.0,136.196,136.3373,136.141,136.2902,44627.0
2017-07-28 13:30:00,173.52,173.63,173.38,173.57,39184.0,136.2824,136.3687,136.1724,136.3216,39184.0
2017-07-28 14:00:00,173.58,173.94,173.58,173.85,59389.0,136.3295,136.6122,136.3295,136.5415,59389.0
2017-07-28 14:30:00,173.82,174.13,173.74,174.09,89038.0,136.518,136.7614,136.4551,136.73,89038.0
2017-07-28 15:00:00,174.09,174.6,174.09,174.56,198635.0,136.73,137.1306,136.73,137.0992,198635.0
2017-07-28 15:30:00,174.56,175.06,174.49,174.54,494916.0,137.0992,137.4919,137.0442,137.0835,494916.0
2017-07-31 09:30:00,174.51,176.79,174.25,176.01,272782.0,137.0599,138.8506,136.8557,138.238,272782.0
2017-07-31 10:00:00,176.02,176.57,176.0,176.46,168374.0,138.2458,138.6778,138.2301,138.5914,168374.0
2017-07-31 10:30:00,176.44,176.56,175.91,176.03,127746.0,138.5757,138.67,138.1595,138.2537,127746.0
2017-07-31 11:00:00,176.05,176.32,175.98,176.1,83411.0,138.2694,138.4815,138.2144,138.3087,83411.0
2017-07-31 11:30:00,176.11,176.25,175.96,176.1,83844.0,138.3165,138.4265,138.1987,138.3087,83844.0
2017-07-31 12:00:00,176.1,176.3,175.95,176.3,92280.0,138.3087,138.4658,138.1909,138.4658,92280.0
2017-07-31 12:30:00,176.28,176.32,176.01,176.03,86472.0,138.4501,138.4815,138.238,138.2537,86472.0
2017-07-31 13:00:00,176.06,176.12,175.83,176.01,105235.0,138.2773,138.3244,138.0966,138.238,105235.0
2017-07-31 13:30:00,176.02,176.03,175.71,175.8,56128.0,138.2458,138.2537,138.0024,138.0731,56128.0
2017-07-31 14:00:00,175.83,175.83,175.32,175.4,89118.0,138.0966,138.0966,137.6961,137.7589,89118.0
2017-07-31 14:30:00,175.38,175.44,175.08,175.08,82954.0,137.7432,137.7903,137.5076,137.5076,82954.0
2017-07-31 15:00:00,175.07,175.17,174.87,174.97,95870.0,137.4997,137.5783,137.3426,137.4212,95870.0
2017-07-31 15:30:00,174.98,175.08,174.35,174.58,330256.0,137.429,137.5076,136.9342,137.1149,330256.0
2017-08-01 09:30:00,174.81,174.99,173.95,174.16,246897.0,137.2955,137.4369,136.6201,136.785,246897.0
2017-08-01 10:00:00,174.11,174.79,173.94,174.1,154472.0,136.7457,137.2798,136.6122,136.7379,154472.0
2017-08-01 10:30:00,174.09,174.4,173.66,174.32,109154.0,136.73,136.9735,136.3923,136.9107,109154.0
2017-08-01 11:00:00,174.32,174.52,173.97,174.47,114945.0,136.9107,137.0678,136.6358,137.0285,114945.0
2017-08-01 11:30:00,174.46,174.91,174.13,174.89,94679.0,137.0206,137.3741,136.7614,137.3583,94679.0
2017-08-01 12:00:00,174.91,174.98,174.73,174.87,88354.0,137.3741,137.429,137.2327,137.3426,88354.0
2017-08-01 12:30:00,174.87,174.89,174.47,174.64,52420.0,137.3426,137.3583,137.0285,137.162,52420.0
2017-08-01 13:00:00,174.64,174.75,174.43,174.59,51972.0,137.162,137.2484,136.9971,137.1227,51972.0
2017-08-01 13:30:00,174.6,174.92,174.5,174.89,96307.0,137.1306,137.3819,137.052,137.3583,96307.0
2017-08-01 14:00:00,174.88,175.11,174.75,174.81,102969.0,137.3505,137.5311,137.2484,137.2955,102969.0
2017-08-01 14:30:00,174.81,174.94,174.57,174.69,60793.0,137.2955,137.3976,137.107,137.2013,60793.0
2017-08-01 15:00:00,174.69,174.84,174.59,174.69,72495.0,137.2013,137.3191,137.1227,137.2013,72495.0
2017-08-01 15:30:00,174.69,174.75,173.91,174.14,255296.0,137.2013,137.2484,136.5887,136.7693,255296.0
2017-08-02 09:30:00,173.57,174.35,173.45,174.1,196161.0,136.3216,136.9342,136.2274,136.7379,196161.0
2017-08-02 10:00:00,174.12,174.23,173.21,173.36,136314.0,136.7536,136.84,136.0389,136.1567,136314.0
2017-08-02 10:30:00,173.36,173.78,173.22,173.34,101802.0,136.1567,136.4866,136.0467,136.141,101802.0
2017-08-02 11:00:00,173.39,173.91,173.38,173.78,99959.0,136.1803,136.5887,136.1724,136.4866,99959.0
2017-08-02 11:30:00,173.75,173.94,173.57,173.77,121664.0,136.463,136.6122,136.3216,136.4787,121664.0
2017-08-02 12:00:00,173.76,173.81,173.52,173.69,92951.0,136.4708,136.5101,136.2824,136.4159,92951.0
2017-08-02 12:30:00,173.69,173.76,173.47,173.72,88333.0,136.4159,136.4708,136.2431,136.4394,88333.0
2017-08-02 13:00:00,173.7,174.1,173.47,174.1,93667.0,136.4237,136.7379,136.2431,136.7379,93667.0
2017-08-02 13:30:00,174.08,174.59,173.97,174.37,85515.0,136.7222,137.1227,136.6358,136.9499,85515.0
2017-08-02 14:00:00,174.38,174.5,174.23,174.45,88588.0,136.9578,137.052,136.84,137.0128,88588.0
2017-08-02 14:30:00,174.45,174.56,174.03,174.13,91960.0,137.0128,137.0992,136.6829,136.7614,91960.0
2017-08-02 15:00:00,174.12,174.15,173.9,174.09,91395.0,136.7536,136.7772,136.5808,136.73,91395.0
2017-08-02 15:30:00,174.1,174.54,173.84,174.41,269669.0,136.7379,137.0835,136.5337,136.9814,269669.0
2017-08-03 09:30:00,174.44,174.5,173.26,173.49,129964.0,137.0049,137.052,136.0781,136.2588,129964.0
2017-08-03 10:00:00,173.47,173.71,173.37,173.65,66279.0,136.2431,136.4316,136.1645,136.3845,66279.0
2017-08-03 10:30:00,173.65,174.25,173.64,174.09,77649.0,136.3845,136.8557,136.3766,136.73,77649.0
2017-08-03 11:00:00,174.06,174.19,173.89,174.0,108739.0,136.7065,136.8086,136.5729,136.6593,108739.0
2017-08-03 11:30:00,174.02,174.14,173.83,174.11,54084.0,136.6751,136.7693,136.5258,136.7457,54084.0
2017-08-03 12:00:00,174.11,174.22,173.99,174.19,42283.0,136.7457,136.8321,136.6515,136.8086,42283.0
2017-08-03 12:30:00,174.19,174.29,173.95,174.08,40039.0,136.8086,136.8871,136.6201,136.7222,40039.0
2017-08-03 13:00:00,174.05,174.27,173.94,174.27,33051.0,136.6986,136.8714,136.6122,136.8714,33051.0
2017-08-03 13:30:00,174.29,174.52,174.22,174.43,81484.0,136.8871,137.0678,136.8321,136.9971,81484.0
2017-08-03 14:00:00,174.46,174.53,174.34,174.48,47220.0,137.0206,137.0756,136.9264,137.0363,47220.0
2017-08-03 14:30:00,174.47,174.65,174.43,174.64,108628.0,137.0285,137.1699,136.9971,137.162,108628.0
2017-08-03 15:00:00,174.65,174.71,174.34,174.62,145591.0,137.1699,137.217,136.9264,137.1463,145591.0
2017-08-03 15:30:00,174.62,174.64,173.99,174.19,224022.0,137.1463,137.162,136.6515,136.8086,224022.0
2017-08-04 09:30:00,174.27,174.82,173.5,173.76,213365.0,136.8714,137.3034,136.2666,136.4708,213365.0
2017-08-04 10:00:00,173.76,173.99,173.35,173.87,87392.0,136.4708,136.6515,136.1488,136.5572,87392.0
2017-08-04 10:30:00,173.82,173.87,173.21,173.3,162383.0,136.518,136.5572,136.0389,136.1096,162383.0
2017-08-04 11:00:00,173.29,173.35,173.08,173.13,74945.0,136.1017,136.1488,135.9368,135.976,74945.0
2017-08-04 11:30:00,173.11,173.27,172.9,173.27,77515.0,135.9603,136.086,135.7954,136.086,77515.0
2017-08-04 12:00:00,173.27,173.49,172.97,173.48,97983.0,136.086,136.2588,135.8504,136.2509,97983.0
2017-08-04 12:30:00,173.49,173.54,173.23,173.45,58011.0,136.2588,136.2981,136.0546,136.2274,58011.0
2017-08-04 13:00:00,173.44,173.71,173.4,173.56,82065.0,136.2195,136.4316,136.1881,136.3138,82065.0
2017-08-04 13:30:00,173.52,173.71,173.46,173.64,102810.0,136.2824,136.4316,136.2352,136.3766,102810.0
2017-08-04 14:00:00,173.65,173.73,173.44,173.44,52347.0,136.3845,136.4473,136.2195,136.2195,52347.0
2017-08-04 14:30:00,173.43,173.77,173.42,173.71,55227.0,136.2117,136.4787,136.2038,136.4316,55227.0
2017-08-04 15:00:00,173.72,173.83,173.55,173.61,68099.0,136.4394,136.5258,136.3059,136.353,68099.0
2017-08-04 15:30:00,173.59,174.15,173.34,173.81,271996.0,136.3373,136.7772,136.141,136.5101,271996.0
2017-08-07 09:30:00,173.87,174.09,173.26,174.08,135272.0,136.5572,136.73,136.0781,136.7222,135272.0
2017-08-07 10:00:00,174.09,174.12,173.52,173.83,81320.0,136.73,136.7536,136.2824,136.5258,81320.0
2017-08-07 10:30:00,173.75,174.19,173.75,174.02,52242.0,136.463,136.8086,136.463,136.6751,52242.0
2017-08-07 11:00:00,174.07,174.07,173.55,173.8,60509.0,136.7143,136.7143,136.3059,136.5023,60509.0
2017-08-07 11:30:00,173.8,174.1,173.79,174.06,47445.0,136.5023,136.7379,136.4944,136.7065,47445.0
2017-08-07 12:00:00,174.05,174.24,174.04,174.16,41053.0,136.6986,136.8478,136.6908,136.785,41053.0
2017-08-07 12:30:00,174.18,174.23,174.03,174.13,34641.0,136.8007,136.84,136.6829,136.7614,34641.0
2017-08-07 13:00:00,174.14,174.32,174.08,174.31,37226.0,136.7693,136.9107,136.7222,136.9028,37226.0
2017-08-07 13:30:00,174.31,174.42,174.25,174.42,49603.0,136.9028,136.9892,136.8557,136.9892,49603.0
2017-08-07 14:00:00,174.43,174.57,174.42,174.5,40750.0,136.9971,137.107,136.9892,137.052,40750.0
2017-08-07 14:30:00,174.52,174.59,174.45,174.45,46690.0,137.0678,137.1227,137.0128,137.0128,46690.0
2017-08-07 15:00:00,174.44,174.63,174.36,174.61,73231.0,137.0049,137.1541,136.9421,137.1384,73231.0
2017-08-07 15:30:00,174.6,174.65,174.45,174.53,152149.0,137.1306,137.1699,137.0128,137.0756,152149.0
2017-08-08 09:30:00,173.96,174.03,173.18,173.56,176873.0,136.6279,136.6829,136.0153,136.3138,176873.0
2017-08-08 10:00:00,173.53,173.97,173.38,173.61,145652.0,136.2902,136.6358,136.1724,136.353,145652.0
2017-08-08 10:30:00,173.62,173.87,173.49,173.87,77561.0,136.3609,136.5572,136.2588,136.5572,77561.0
2017-08-08 11:00:00,173.85,174.3,173.85,174.23,65346.0,136.5415,136.895,136.5415,136.84,65346.0
2017-08-08 11:30:00,174.22,174.9,174.2,174.87,89595.0,136.8321,137.3662,136.8164,137.3426,89595.0
2017-08-08 12:00:00,174.83,174.83,174.43,174.58,65255.0,137.3112,137.3112,136.9971,137.1149,65255.0
2017-08-08 12:30:00,174.56,174.71,174.43,174.5,66106.0,137.0992,137.217,136.9971,137.052,66106.0
2017-08-08 13:00:00,174.49,174.59,174.38,174.42,47241.0,137.0442,137.1227,136.9578,136.9892,47241.0
2017-08-08 13:30:00,174.36,174.44,174.21,174.28,52469.0,136.9421,137.0049,136.8243,136.8793,52469.0
2017-08-08 14:00:00,174.3,174.3,173.9,174.07,51793.0,136.895,136.895,136.5808,136.7143,51793.0
2017-08-08 14:30:00,174.1,174.1,173.68,173.76,44752.0,136.7379,136.7379,136.408,136.4708,44752.0
2017-08-08 15:00:00,173.77,174.02,173.18,173.34,102591.0,136.4787,136.6751,136.0153,136.141,102591.0
2017-08-08 15:30:00,173.33,173.81,172.98,173.66,384944.0,136.1331,136.5101,135.8582,136.3923,384944.0
2017-08-09 09:30:00,173.1,173.97,172.65,173.54,157022.0,135.9525,136.6358,135.5991,136.2981,157022.0
2017-08-09 10:00:00,173.41,173.67,173.04,173.33,114975.0,136.196,136.4002,135.9054,136.1331,114975.0
2017-08-09 10:30:00,173.31,173.81,173.18,173.51,139579.0,136.1174,136.5101,136.0153,136.2745,139579.0
2017-08-09 11:00:00,173.54,173.69,173.15,173.65,114989.0,136.2981,136.4159,135.9918,136.3845,114989.0
2017-08-09 11:30:00,173.63,174.03,173.1,173.84,187104.0,136.3687,136.6829,135.9525,136.5337,187104.0
2017-08-09 12:00:00,173.84,173.87,173.55,173.77,79166.0,136.5337,136.5572,136.3059,136.4787,79166.0
2017-08-09 12:30:00,173.76,174.05,173.72,174.01,39333.0,136.4708,136.6986,136.4394,136.6672,39333.0
2017-08-09 13:00:00,174.02,174.18,173.68,173.84,38835.0,136.6751,136.8007,136.408,136.5337,38835.0
2017-08-09 13:30:00,173.8,174.06,173.57,173.64,86776.0,136.5023,136.7065,136.3216,136.3766,86776.0
2017-08-09 14:00:00,173.68,173.69,173.14,173.28,74536.0,136.408,136.4159,135.9839,136.0939,74536.0
2017-08-09 14:30:00,173.25,173.55,173.16,173.42,44693.0,136.0703,136.3059,135.9996,136.2038,44693.0
2017-08-09 15:00:00,173.4,173.52,173.15,173.52,78772.0,136.1881,136.2824,135.9918,136.2824,78772.0
2017-08-09 15:30:00,173.52,173.63,173.34,173.57,259604.0,136.2824,136.3687,136.141,136.3216,259604.0
2017-08-10 09:30:00,172.12,172.67,170.62,170.86,278210.0,135.1828,135.6148,134.0047,134.1932,278210.0
2017-08-10 10:00:00,170.89,170.92,170.22,170.65,196411.0,134.2168,134.2403,133.6905,134.0283,196411.0
2017-08-10 10:30:00,170.72,171.03,170.46,170.61,77369.0,134.0832,134.3267,133.879,133.9968,77369.0
2017-08-10 11:00:00,170.6,170.87,170.46,170.74,57233.0,133.989,134.201,133.879,134.0989,57233.0
2017-08-10 11:30:00,170.78,170.89,170.48,170.59,61620.0,134.1304,134.2168,133.8947,133.9811,61620.0
2017-08-10 12:00:00,170.63,170.64,170.29,170.37,70855.0,134.0126,134.0204,133.7455,133.8083,70855.0
2017-08-10 12:30:00,170.36,170.42,169.85,169.93,138103.0,133.8005,133.8476,133.3999,133.4628,138103.0
2017-08-10 13:00:00,169.94,170.56,169.94,170.41,85035.0,133.4706,133.9576,133.4706,133.8398,85035.0
2017-08-10 13:30:00,170.41,170.49,169.7,169.72,95025.0,133.8398,133.9026,133.2821,133.2978,95025.0
2017-08-10 14:00:00,169.72,170.33,169.37,170.15,117835.0,133.2978,133.7769,133.0229,133.6356,117835.0
2017-08-10 14:30:00,170.12,170.41,169.85,169.92,102325.0,133.612,133.8398,133.3999,133.4549,102325.0
2017-08-10 15:00:00,169.92,170.04,169.0,169.21,206031.0,133.4549,133.5492,132.7324,132.8973,206031.0
2017-08-10 15:30:00,169.21,169.52,168.59,169.08,553623.0,132.8973,133.1408,132.4103,132.7952,553623.0
2017-08-11 09:30:00,169.82,170.63,169.18,169.85,190378.0,133.3764,134.0126,132.8737,133.3999,190378.0
2017-08-11 10:00:00,169.87,170.27,169.58,170.05,96646.0,133.4156,133.7298,133.1879,133.557,96646.0
2017-08-11 10:30:00,170.07,170.14,169.5,170.11,70480.0,133.5727,133.6277,133.125,133.6041,70480.0
2017-08-11 11:00:00,170.09,170.33,169.26,169.28,84316.0,133.5884,133.7769,132.9366,132.9523,84316.0
2017-08-11 11:30:00,169.31,169.57,169.04,169.2,75019.0,132.9758,133.18,132.7638,132.8894,75019.0
2017-08-11 12:00:00,169.26,169.28,169.05,169.13,46134.0,132.9366,132.9523,132.7716,132.8345,46134.0
2017-08-11 12:30:00,169.1,169.45,169.09,169.28,39567.0,132.8109,133.0858,132.803,132.9523,39567.0
2017-08-11 13:00:00,169.26,169.57,169.23,169.32,61735.0,132.9366,133.18,132.913,132.9837,61735.0
2017-08-11 13:30:00,169.36,169.54,169.28,169.47,52066.0,133.0151,133.1565,132.9523,133.1015,52066.0
2017-08-11 14:00:00,169.45,169.52,169.32,169.37,44275.0,133.0858,133.1408,132.9837,133.0229,44275.0
2017-08-11 14:30:00,169.39,169.42,168.76,168.81,142871.0,133.0387,133.0622,132.5439,132.5831,142871.0
2017-08-11 15:00:00,168.82,169.21,168.8,169.15,82763.0,132.591,132.8973,132.5753,132.8502,82763.0
2017-08-11 15:30:00,169.19,169.65,169.15,169.44,168733.0,132.8816,133.2429,132.8502,133.0779,168733.0
2017-08-14 09:30:00,170.28,171.43,169.97,170.59,168958.0,133.7377,134.6409,133.4942,133.9811,168958.0
2017-08-14 10:00:00,170.59,170.93,170.55,170.83,89423.0,133.9811,134.2482,133.9497,134.1696,89423.0
2017-08-14 10:30:00,170.76,171.57,170.71,171.24,79086.0,134.1147,134.7508,134.0754,134.4916,79086.0
2017-08-14 11:00:00,171.19,171.29,170.98,170.98,93634.0,134.4524,134.5309,134.2874,134.2874,93634.0
2017-08-14 11:30:00,171.0,171.55,170.98,171.5,80223.0,134.3031,134.7351,134.2874,134.6958,80223.0
2017-08-14 12:00:00,171.53,171.79,171.33,171.35,76273.0,134.7194,134.9236,134.5623,134.578,76273.0
2017-08-14 12:30:00,171.35,171.83,171.28,171.81,49763.0,134.578,134.955,134.5231,134.9393,49763.0
2017-08-14 13:00:00,171.83,171.89,171.69,171.74,40033.0,134.955,135.0022,134.8451,134.8843,40033.0
2017-08-14 13:30:00,171.73,171.82,171.52,171.81,50532.0,134.8765,134.9472,134.7116,134.9393,50532.0
2017-08-14 14:00:00,171.82,171.95,171.75,171.87,53576.0,134.9472,135.0493,134.8922,134.9864,53576.0
2017-08-14 14:30:00,171.87,172.08,171.53,171.6,68515.0,134.9864,135.1514,134.7194,134.7744,68515.0
2017-08-14 15:00:00,171.59,171.92,171.43,171.9,84653.0,134.7665,135.0257,134.6409,135.01,84653.0
2017-08-14 15:30:00,171.89,171.97,171.45,171.64,244395.0,135.0022,135.065,134.6566,134.8058,244395.0
2017-08-15 09:30:00,171.0,171.45,170.37,171.02,119000.0,135.2115,135.5673,134.7133,135.2273,119000.0
2017-08-15 10:00:00,171.07,171.09,170.1,170.43,89627.0,135.2668,135.2826,134.4998,134.7608,89627.0
2017-08-15 10:30:00,170.43,170.92,170.15,170.63,80668.0,134.7608,135.1482,134.5394,134.9189,80668.0
2017-08-15 11:00:00,170.63,170.92,170.51,170.62,54664.0,134.9189,135.1482,134.824,134.911,54664.0
2017-08-15 11:30:00,170.61,170.76,170.17,170.44,75880.0,134.9031,135.0217,134.5552,134.7687,75880.0
2017-08-15 12:00:00,170.45,170.56,170.23,170.55,49480.0,134.7766,134.8635,134.6026,134.8556,49480.0
2017-08-15 12:30:00,170.53,170.55,170.2,170.32,56988.0,134.8398,134.8556,134.5789,134.6738,56988.0
2017-08-15 13:00:00,170.3,170.3,170.03,170.2,77723.0,134.658,134.658,134.4445,134.5789,77723.0
2017-08-15 13:30:00,170.18,170.28,169.76,170.05,86320.0,134.5631,134.6421,134.231,134.4603,86320.0
2017-08-15 14:00:00,170.05,170.23,169.97,170.12,79495.0,134.4603,134.6026,134.397,134.5156,79495.0
2017-08-15 14:30:00,170.11,170.28,170.03,170.27,45978.0,134.5077,134.6421,134.4445,134.6342,45978.0
2017-08-15 15:00:00,170.29,170.4,170.16,170.22,71718.0,134.6501,134.737,134.5473,134.5947,71718.0
2017-08-15 15:30:00,170.23,170.52,169.96,170.05,180563.0,134.6026,134.8319,134.3891,134.4603,180563.0
2017-08-16 09:30:00,170.38,171.2,170.14,171.03,128148.0,134.7212,135.3696,134.5314,135.2352,128148.0
2017-08-16 10:00:00,171.09,171.32,171.04,171.18,61402.0,135.2826,135.4645,135.2431,135.3538,61402.0
2017-08-16 10:30:00,171.16,172.08,171.09,172.05,83069.0,135.338,136.0654,135.2826,136.0417,83069.0
2017-08-16 11:00:00,172.08,172.43,172.05,172.17,94523.0,136.0654,136.3422,136.0417,136.1366,94523.0
2017-08-16 11:30:00,172.2,172.43,172.12,172.22,55326.0,136.1603,136.3422,136.0971,136.1761,55326.0
2017-08-16 12:00:00,172.2,172.64,172.17,172.45,54647.0,136.1603,136.5082,136.1366,136.358,54647.0
2017-08-16 12:30:00,172.44,172.53,172.15,172.3,63203.0,136.3501,136.4212,136.1208,136.2394,63203.0
2017-08-16 13:00:00,172.31,172.31,171.67,171.73,57292.0,136.2473,136.2473,135.7412,135.7887,57292.0
2017-08-16 13:30:00,171.77,171.85,171.58,171.62,52953.0,135.8203,135.8836,135.6701,135.7017,52953.0
2017-08-16 14:00:00,171.65,171.86,171.19,171.44,77080.0,135.7254,135.8915,135.3617,135.5594,77080.0
2017-08-16 14:30:00,171.51,171.7,171.32,171.46,37838.0,135.6147,135.765,135.4645,135.5752,37838.0
2017-08-16 15:00:00,171.5,171.68,171.31,171.66,62262.0,135.6068,135.7491,135.4566,135.7333,62262.0
2017-08-16 15:30:00,171.65,171.69,171.09,171.43,204695.0,135.7254,135.757,135.2826,135.5515,204695.0
2017-08-17 09:30:00,170.69,171.0,170.17,170.17,108719.0,134.9663,135.2115,134.5552,134.5552,108719.0
2017-08-17 10:00:00,170.17,170.19,168.12,168.68,189527.0,134.5552,134.571,132.9342,133.377,189527.0
2017-08-17 10:30:00,168.56,169.22,168.36,169.12,89239.0,133.2821,133.804,133.124,133.7249,89239.0
2017-08-17 11:00:00,169.19,169.88,169.07,169.14,102900.0,133.7803,134.3259,133.6854,133.7407,102900.0
2017-08-17 11:30:00,169.1,169.31,168.88,169.18,60207.0,133.7091,133.8752,133.5351,133.7724,60207.0
2017-08-17 12:00:00,169.16,169.46,168.74,168.85,48523.0,133.7565,133.9938,133.4244,133.5114,48523.0
2017-08-17 12:30:00,168.9,169.12,168.2,168.34,78514.0,133.551,133.7249,132.9975,133.1082,78514.0
2017-08-17 13:00:00,168.35,168.5,168.01,168.28,90867.0,133.1161,133.2347,132.8472,133.0607,90867.0
2017-08-17 13:30:00,168.28,168.38,167.83,168.33,99707.0,133.0607,133.1398,132.7049,133.1003,99707.0
2017-08-17 14:00:00,168.37,168.49,167.96,168.43,73959.0,133.1319,133.2268,132.8077,133.1793,73959.0
2017-08-17 14:30:00,168.39,168.5,167.95,168.2,55449.0,133.1477,133.2347,132.7998,132.9975,55449.0
2017-08-17 15:00:00,168.2,168.27,167.82,168.15,114414.0,132.9975,133.0528,132.697,132.9579,114414.0
2017-08-17 15:30:00,168.14,168.54,167.8,167.8,342040.0,132.95,133.2663,132.6812,132.6812,342040.0
2017-08-18 09:30:00,167.37,168.28,166.52,166.58,377944.0,132.3412,133.0607,131.6691,131.7165,377944.0
2017-08-18 10:00:00,166.58,167.71,166.52,167.43,83959.0,131.7165,132.61,131.6691,132.3886,83959.0
2017-08-18 10:30:00,167.37,167.53,166.82,167.06,68391.0,132.3412,132.4677,131.9063,132.0961,68391.0
2017-08-18 11:00:00,167.17,167.8,166.67,167.79,99885.0,132.183,132.6812,131.7877,132.6733,99885.0
2017-08-18 11:30:00,167.79,168.01,167.33,167.81,50192.0,132.6733,132.8472,132.3095,132.6891,50192.0
2017-08-18 12:00:00,167.76,168.14,167.29,168.13,49355.0,132.6496,132.95,132.2779,132.9421,49355.0
2017-08-18 12:30:00,168.16,168.43,167.86,168.12,67778.0,132.9658,133.1793,132.7286,132.9342,67778.0
2017-08-18 13:00:00,168.17,168.33,167.73,167.9,49730.0,132.9737,133.1003,132.6258,132.7603,49730.0
2017-08-18 13:30:00,167.87,167.98,167.42,167.43,50985.0,132.7365,132.8235,132.3807,132.3886,50985.0
2017-08-18 14:00:00,167.45,167.63,167.34,167.51,48176.0,132.4044,132.5468,132.3175,132.4519,48176.0
2017-08-18 14:30:00,167.48,167.67,167.44,167.61,45958.0,132.4282,132.5784,132.3965,132.5309,45958.0
2017-08-18 15:00:00,167.56,167.87,167.5,167.63,60839.0,132.4914,132.7365,132.444,132.5468,60839.0
2017-08-18 15:30:00,167.66,167.71,167.21,167.25,220060.0,132.5705,132.61,132.2147,132.2463,220060.0
2017-08-21 09:30:00,167.46,168.57,167.21,167.22,143568.0,132.4123,133.29,132.2147,132.2226,143568.0
2017-08-21 10:00:00,167.28,167.74,167.01,167.49,97357.0,132.27,132.6337,132.0565,132.4361,97357.0
2017-08-21 10:30:00,167.47,168.06,167.45,167.99,77365.0,132.4202,132.8868,132.4044,132.8314,77365.0
2017-08-21 11:00:00,167.94,168.05,167.5,167.71,65779.0,132.7919,132.8789,132.444,132.61,65779.0
2017-08-21 11:30:00,167.76,168.24,167.52,168.2,47319.0,132.6496,133.0291,132.4598,132.9975,47319.0
2017-08-21 12:00:00,168.24,168.64,168.2,168.56,49498.0,133.0291,133.3454,132.9975,133.2821,49498.0
2017-08-21 12:30:00,168.52,168.52,168.16,168.23,45992.0,133.2505,133.2505,132.9658,133.0212,45992.0
2017-08-21 13:00:00,168.23,168.31,167.99,168.03,35224.0,133.0212,133.0844,132.8314,132.863,35224.0
2017-08-21 13:30:00,168.02,168.18,167.76,167.83,41932.0,132.8551,132.9817,132.6496,132.7049,41932.0
2017-08-21 14:00:00,167.84,168.03,167.68,167.89,37915.0,132.7128,132.863,132.5863,132.7523,37915.0
2017-08-21 14:30:00,167.9,168.24,167.75,168.24,35174.0,132.7603,133.0291,132.6416,133.0291,35174.0
2017-08-21 15:00:00,168.19,168.29,167.88,168.27,67675.0,132.9896,133.0686,132.7444,133.0528,67675.0
2017-08-21 15:30:00,168.24,168.37,168.16,168.17,124814.0,133.0291,133.1319,132.9658,132.9737,124814.0
2017-08-22 09:30:00,168.86,170.0,168.83,169.49,186559.0,133.5193,134.4207,133.4956,134.0175,186559.0
2017-08-22 10:00:00,169.51,170.08,169.24,169.91,74654.0,134.0333,134.484,133.8198,134.3496,74654.0
2017-08-22 10:30:00,169.88,170.45,169.53,170.27,112898.0,134.3259,134.7766,134.0491,134.6342,112898.0
2017-08-22 11:00:00,170.27,170.47,170.02,170.36,91086.0,134.6342,134.7924,134.4366,134.7054,91086.0
2017-08-22 11:30:00,170.36,170.7,170.27,170.67,67418.0,134.7054,134.9742,134.6342,134.9505,67418.0
2017-08-22 12:00:00,170.69,170.94,170.48,170.51,112673.0,134.9663,135.164,134.8003,134.824,112673.0
2017-08-22 12:30:00,170.53,170.57,170.19,170.32,85514.0,134.8398,134.8714,134.571,134.6738,85514.0
2017-08-22 13:00:00,170.35,170.38,170.22,170.3,69190.0,134.6975,134.7212,134.5947,134.658,69190.0
2017-08-22 13:30:00,170.31,170.32,170.15,170.27,43282.0,134.6659,134.6738,134.5394,134.6342,43282.0
2017-08-22 14:00:00,170.28,170.39,170.17,170.36,56025.0,134.6421,134.7291,134.5552,134.7054,56025.0
2017-08-22 14:30:00,170.39,170.59,170.23,170.31,93246.0,134.7291,134.8873,134.6026,134.6659,93246.0
2017-08-22 15:00:00,170.33,170.46,170.14,170.26,81813.0,134.6817,134.7845,134.5314,134.6263,81813.0
2017-08-22 15:30:00,170.27,170.49,169.85,170.12,270418.0,134.6342,134.8082,134.3021,134.5156,270418.0
2017-08-23 09:30:00,169.66,169.94,169.17,169.5,170306.0,134.1519,134.3733,133.7645,134.0254,170306.0
2017-08-23 10:00:00,169.57,169.57,168.88,169.06,98935.0,134.0807,134.0807,133.5351,133.6775,98935.0
2017-08-23 10:30:00,169.0,169.15,168.76,168.95,71859.0,133.63,133.7486,133.4403,133.5905,71859.0
2017-08-23 11:00:00,168.92,169.33,168.83,169.31,46114.0,133.5668,133.891,133.4956,133.8752,46114.0
2017-08-23 11:30:00,169.3,169.48,169.03,169.03,45659.0,133.8672,134.0096,133.6538,133.6538,45659.0
2017-08-23 12:00:00,169.03,169.23,168.87,168.87,39763.0,133.6538,133.8119,133.5272,133.5272,39763.0
2017-08-23 12:30:00,168.86,169.05,168.86,169.0,45329.0,133.5193,133.6696,133.5193,133.63,45329.0
2017-08-23 13:00:00,169.0,169.05,168.79,168.95,48161.0,133.63,133.6696,133.464,133.5905,48161.0
2017-08-23 13:30:00,168.95,169.04,168.78,169.0,55364.0,133.5905,133.6617,133.4561,133.63,55364.0
2017-08-23 14:00:00,169.0,169.05,168.86,168.91,45495.0,133.63,133.6696,133.5193,133.5589,45495.0
2017-08-23 14:30:00,168.91,169.19,168.9,169.15,50135.0,133.5589,133.7803,133.551,133.7486,50135.0
2017-08-23 15:00:00,169.15,169.59,169.15,169.48,32809.0,133.7486,134.0966,133.7486,134.0096,32809.0
2017-08-23 15:30:00,169.5,169.56,168.94,168.99,134363.0,134.0254,134.0728,133.5826,133.6221,134363.0
2017-08-24 09:30:00,169.28,170.23,169.2,169.34,98165.0,133.8514,134.6026,133.7882,133.8989,98165.0
2017-08-24 10:00:00,169.38,169.54,168.7,169.15,100652.0,133.9305,134.057,133.3928,133.7486,100652.0
2017-08-24 10:30:00,169.2,170.21,169.2,170.01,94084.0,133.7882,134.5868,133.7882,134.4287,94084.0
2017-08-24 11:00:00,170.0,170.18,168.96,169.12,83694.0,134.4207,134.5631,133.5984,133.7249,83694.0
2017-08-24 11:30:00,169.14,169.42,168.57,169.4,70054.0,133.7407,133.9621,133.29,133.9463,70054.0
2017-08-24 12:00:00,169.37,169.44,169.1,169.17,43322.0,133.9226,133.9779,133.7091,133.7645,43322.0
2017-08-24 12:30:00,169.17,169.75,169.16,169.68,80987.0,133.7645,134.2231,133.7565,134.1677,80987.0
2017-08-24 13:00:00,169.63,170.19,169.63,170.18,58660.0,134.1282,134.571,134.1282,134.5631,58660.0
2017-08-24 13:30:00,170.15,170.27,169.99,170.25,43029.0,134.5394,134.6342,134.4128,134.6184,43029.0
2017-08-24 14:00:00,170.23,170.27,169.71,170.14,48381.0,134.6026,134.6342,134.1914,134.5314,48381.0
2017-08-24 14:30:00,170.11,170.38,170.08,170.37,73658.0,134.5077,134.7212,134.484,134.7133,73658.0
2017-08-24 15:00:00,170.35,170.69,170.06,170.61,102603.0,134.6975,134.9663,134.4682,134.9031,102603.0
2017-08-24 15:30:00,170.62,170.69,169.81,169.95,219704.0,134.911,134.9663,134.2705,134.3812,219704.0
2017-08-25 09:30:00,170.82,171.5,170.04,171.3,122078.0,135.0691,135.6068,134.4524,135.4487,122078.0
2017-08-25 10:00:00,171.29,171.57,170.58,170.58,98488.0,135.4408,135.6622,134.8794,134.8794,98488.0
2017-08-25 10:30:00,170.58,170.72,170.0,170.0,79077.0,134.8794,134.9901,134.4207,134.4207,79077.0
2017-08-25 11:00:00,169.99,170.13,169.4,170.0,56447.0,134.4128,134.5235,133.9463,134.4207,56447.0
2017-08-25 11:30:00,170.0,170.33,169.88,170.33,44895.0,134.4207,134.6817,134.3259,134.6817,44895.0
2017-08-25 12:00:00,170.34,170.59,170.21,170.43,80650.0,134.6896,134.8873,134.5868,134.7608,80650.0
2017-08-25 12:30:00,170.41,170.43,170.17,170.31,27718.0,134.7449,134.7608,134.5552,134.6659,27718.0
2017-08-25 13:00:00,170.33,170.63,170.29,170.49,33616.0,134.6817,134.9189,134.6501,134.8082,33616.0
2017-08-25 13:30:00,170.47,170.53,170.26,170.34,27874.0,134.7924,134.8398,134.6263,134.6896,27874.0
2017-08-25 14:00:00,170.33,170.37,170.11,170.28,35957.0,134.6817,134.7133,134.5077,134.6421,35957.0
2017-08-25 14:30:00,170.33,170.39,170.22,170.27,38862.0,134.6817,134.7291,134.5947,134.6342,38862.0
2017-08-25 15:00:00,170.24,170.6,170.12,170.34,57023.0,134.6105,134.8952,134.5156,134.6896,57023.0
2017-08-25 15:30:00,170.33,170.34,169.6,169.75,140514.0,134.6817,134.6896,134.1045,134.2231,140514.0
2017-08-28 09:30:00,170.94,171.57,170.26,171.0,179751.0,135.164,135.6622,134.6263,135.2115,179751.0
2017-08-28 10:00:00,170.95,172.0,170.87,171.84,129451.0,135.1719,136.0022,135.1087,135.8757,129451.0
2017-08-28 10:30:00,171.86,172.64,171.69,172.53,142524.0,135.8915,136.5082,135.757,136.4212,142524.0
2017-08-28 11:00:00,172.53,172.6,171.97,172.05,89098.0,136.4212,136.4766,135.9784,136.0417,89098.0
2017-08-28 11:30:00,172.03,172.03,171.57,171.9,75254.0,136.0259,136.0259,135.6622,135.9231,75254.0
2017-08-28 12:00:00,171.89,171.91,171.16,171.22,69654.0,135.9152,135.931,135.338,135.3854,69654.0
2017-08-28 12:30:00,171.25,171.72,171.24,171.54,53338.0,135.4091,135.7808,135.4012,135.6384,53338.0
2017-08-28 13:00:00,171.58,171.85,171.51,171.75,41058.0,135.6701,135.8836,135.6147,135.8045,41058.0
2017-08-28 13:30:00,171.7,172.13,171.69,172.06,42516.0,135.765,136.105,135.757,136.0496,42516.0
2017-08-28 14:00:00,172.06,172.14,171.61,171.76,48107.0,136.0496,136.1129,135.6938,135.8124,48107.0
2017-08-28 14:30:00,171.69,172.19,171.6,172.03,55196.0,135.757,136.1524,135.6859,136.0259,55196.0
2017-08-28 15:00:00,172.02,172.23,171.96,172.22,73933.0,136.018,136.184,135.9705,136.1761,73933.0
2017-08-28 15:30:00,172.23,172.29,171.27,171.84,248115.0,136.184,136.2315,135.4249,135.8757,248115.0
2017-08-29 09:30:00,170.66,171.93,170.35,171.35,128876.0,134.9426,135.9468,134.6975,135.4882,128876.0
2017-08-29 10:00:00,171.39,171.58,170.98,171.38,63339.0,135.5198,135.6701,135.1956,135.5119,63339.0
2017-08-29 10:30:00,171.47,171.69,171.07,171.43,71589.0,135.5831,135.757,135.2668,135.5515,71589.0
2017-08-29 11:00:00,171.5,171.71,171.33,171.38,68976.0,135.6068,135.7729,135.4724,135.5119,68976.0
2017-08-29 11:30:00,171.45,172.1,171.43,171.62,86498.0,135.5673,136.0812,135.5515,135.7017,86498.0
2017-08-29 12:00:00,171.62,171.92,171.57,171.89,35731.0,135.7017,135.9389,135.6622,135.9152,35731.0
2017-08-29 12:30:00,171.86,171.97,171.64,171.85,44265.0,135.8915,135.9784,135.7175,135.8836,44265.0
2017-08-29 13:00:00,171.87,171.98,171.71,171.89,51785.0,135.8994,135.9864,135.7729,135.9152,51785.0
2017-08-29 13:30:00,171.91,172.01,171.76,171.82,47628.0,135.931,136.0101,135.8124,135.8598,47628.0
2017-08-29 14:00:00,171.8,171.9,171.62,171.75,59272.0,135.844,135.9231,135.7017,135.8045,59272.0
2017-08-29 14:30:00,171.74,172.04,171.71,171.93,61620.0,135.7966,136.0338,135.7729,135.9468,61620.0
2017-08-29 15:00:00,171.94,172.29,171.9,172.22,68741.0,135.9547,136.2315,135.9231,136.1761,68741.0
2017-08-29 15:30:00,172.24,172.35,171.99,172.23,158321.0,136.1919,136.2789,135.9943,136.184,158321.0
2017-08-30 09:30:00,172.19,172.86,171.54,172.62,124911.0,136.1524,136.6822,135.6384,136.4924,124911.0
2017-08-30 10:00:00,172.66,172.94,172.29,172.84,62131.0,136.524,136.7454,136.2315,136.6664,62131.0
2017-08-30 10:30:00,172.84,173.59,172.78,173.51,106831.0,136.6664,137.2594,136.6189,137.1961,106831.0
2017-08-30 11:00:00,173.44,173.77,173.27,173.48,120551.0,137.1408,137.4017,137.0064,137.1724,120551.0
2017-08-30 11:30:00,173.6,173.75,173.48,173.59,84414.0,137.2673,137.3859,137.1724,137.2594,84414.0
2017-08-30 12:00:00,173.58,174.18,173.45,173.46,70913.0,137.2515,137.7259,137.1487,137.1566,70913.0
2017-08-30 12:30:00,173.46,174.33,173.34,174.28,108130.0,137.1566,137.8445,137.0617,137.805,108130.0
2017-08-30 13:00:00,174.25,174.43,174.06,174.34,81818.0,137.7813,137.9236,137.631,137.8524,81818.0
2017-08-30 13:30:00,174.3,174.92,174.27,174.7,139597.0,137.8208,138.311,137.7971,138.1371,139597.0
2017-08-30 14:00:00,174.76,175.07,174.7,174.9,79772.0,138.1845,138.4296,138.1371,138.2952,79772.0
2017-08-30 14:30:00,174.97,175.08,174.52,174.59,75661.0,138.3506,138.4376,137.9948,138.0501,75661.0
2017-08-30 15:00:00,174.59,174.68,174.3,174.33,169454.0,138.0501,138.1213,137.8208,137.8445,169454.0
2017-08-30 15:30:00,174.33,174.42,173.03,173.71,381475.0,137.8445,137.9157,136.8166,137.3543,381475.0
2017-08-31 09:30:00,173.74,175.47,173.74,174.66,285636.0,137.378,138.7459,137.378,138.1055,285636.0
2017-08-31 10:00:00,174.66,175.37,174.33,175.34,224147.0,138.1055,138.6669,137.8445,138.6431,224147.0
2017-08-31 10:30:00,175.35,175.92,175.1,175.9,187004.0,138.651,139.1017,138.4534,139.0859,187004.0
2017-08-31 11:00:00,175.91,176.57,175.74,176.56,144110.0,139.0938,139.6157,138.9594,139.6078,144110.0
2017-08-31 11:30:00,176.52,176.55,176.13,176.43,158454.0,139.5762,139.5999,139.2678,139.505,158454.0
2017-08-31 12:00:00,176.42,176.63,176.3,176.53,110468.0,139.4971,139.6632,139.4022,139.5841,110468.0
2017-08-31 12:30:00,176.55,177.3,176.54,177.06,148998.0,139.5999,140.1929,139.592,140.0032,148998.0
2017-08-31 13:00:00,177.03,177.12,176.75,177.04,107120.0,139.9794,140.0506,139.758,139.9873,107120.0
2017-08-31 13:30:00,177.04,177.17,176.81,177.12,77612.0,139.9873,140.0901,139.8055,140.0506,77612.0
2017-08-31 14:00:00,177.14,177.27,176.9,177.26,100243.0,140.0664,140.1692,139.8766,140.1613,100243.0
2017-08-31 14:30:00,177.26,177.59,177.24,177.39,148390.0,140.1613,140.4222,140.1455,140.2641,148390.0
2017-08-31 15:00:00,177.38,177.87,177.32,177.83,300528.0,140.2562,140.6436,140.2087,140.612,300528.0
2017-08-31 15:30:00,177.83,178.64,177.28,177.79,731458.0,140.612,141.2525,140.1771,140.5804,731458.0
2017-09-01 09:30:00,178.14,179.73,177.3,178.0,317848.0,140.8571,142.1144,140.1929,140.7464,317848.0
2017-09-01 10:00:00,178.02,178.5,177.64,177.98,159341.0,140.7622,141.1418,140.4618,140.7306,159341.0
2017-09-01 10:30:00,178.02,178.66,177.76,178.53,171240.0,140.7622,141.2683,140.5567,141.1655,171240.0
2017-09-01 11:00:00,178.52,178.79,177.91,178.42,146138.0,141.1576,141.3711,140.6753,141.0785,146138.0
2017-09-01 11:30:00,178.4,178.75,178.27,178.61,95019.0,141.0627,141.3395,140.9599,141.2288,95019.0
2017-09-01 12:00:00,178.65,178.82,178.59,178.75,82336.0,141.2604,141.3948,141.2129,141.3395,82336.0
2017-09-01 12:30:00,178.74,179.47,178.68,179.45,89741.0,141.3316,141.9088,141.2841,141.893,89741.0
2017-09-01 13:00:00,179.43,179.69,179.11,179.53,106378.0,141.8771,142.0827,141.6241,141.9562,106378.0
2017-09-01 13:30:00,179.52,179.6,178.64,178.78,100765.0,141.9483,142.0116,141.2525,141.3632,100765.0
2017-09-01 14:00:00,178.77,179.04,178.63,178.89,74413.0,141.3553,141.5688,141.2446,141.4502,74413.0
2017-09-01 14:30:00,178.92,179.13,178.72,179.12,99964.0,141.4739,141.6399,141.3157,141.632,99964.0
2017-09-01 15:00:00,179.11,179.33,178.73,178.9,144720.0,141.6241,141.7981,141.3236,141.4581,144720.0
2017-09-01 15:30:00,178.91,179.2,178.69,178.71,261474.0,141.466,141.6953,141.292,141.3078,261474.0
2017-09-05 09:30:00,178.0,178.5,177.08,177.84,169755.0,140.7464,141.1418,140.019,140.6199,169755.0
2017-09-05 10:00:00,177.83,178.48,177.38,178.09,100285.0,140.612,141.126,140.2562,140.8176,100285.0
2017-09-05 10:30:00,178.12,178.16,177.12,177.9,82791.0,140.8413,140.8729,140.0506,140.6674,82791.0
2017-09-05 11:00:00,177.88,177.88,176.82,176.9,71484.0,140.6515,140.6515,139.8134,139.8766,71484.0
2017-09-05 11:30:00,176.85,177.35,176.75,177.23,64846.0,139.8371,140.2325,139.758,140.1376,64846.0
2017-09-05 12:00:00,177.2,177.2,176.09,176.18,80589.0,140.1139,140.1139,139.2362,139.3073,80589.0
2017-09-05 12:30:00,176.16,176.5,175.9,176.05,81245.0,139.2915,139.5604,139.0859,139.2045,81245.0
2017-09-05 13:00:00,176.09,176.1,175.36,175.69,80434.0,139.2362,139.2441,138.659,138.9199,80434.0
2017-09-05 13:30:00,175.64,176.41,175.51,176.16,58071.0,138.8804,139.4892,138.7776,139.2915,58071.0
2017-09-05 14:00:00,176.25,176.76,176.22,176.73,74835.0,139.3627,139.7659,139.339,139.7422,74835.0
2017-09-05 14:30:00,176.7,176.7,176.03,176.1,61543.0,139.7185,139.7185,139.1887,139.2441,61543.0
2017-09-05 15:00:00,176.11,176.64,175.91,176.63,135726.0,139.252,139.6711,139.0938,139.6632,135726.0
2017-09-05 15:30:00,176.64,176.95,176.32,176.74,244207.0,139.6711,139.9162,139.418,139.7501,244207.0
2017-09-06 09:30:00,177.53,178.47,177.21,177.6,176052.0,140.3748,141.1181,140.1218,140.4301,176052.0
2017-09-06 10:00:00,177.67,177.67,176.45,176.72,99379.0,140.4855,140.4855,139.5208,139.7343,99379.0
2017-09-06 10:30:00,176.77,177.16,176.36,177.16,77168.0,139.7739,140.0822,139.4497,140.0822,77168.0
2017-09-06 11:00:00,177.19,177.33,176.58,177.02,102827.0,140.106,140.2167,139.6236,139.9715,102827.0
2017-09-06 11:30:00,177.06,177.67,177.0,177.67,78760.0,140.0032,140.4855,139.9557,140.4855,78760.0
2017-09-06 12:00:00,177.67,177.94,177.59,177.91,43778.0,140.4855,140.699,140.4222,140.6753,43778.0
2017-09-06 12:30:00,177.93,177.93,177.46,177.61,48445.0,140.6911,140.6911,140.3194,140.438,48445.0
2017-09-06 13:00:00,177.64,177.86,177.59,177.7,35043.0,140.4618,140.6357,140.4222,140.5092,35043.0
2017-09-06 13:30:00,177.7,178.04,177.66,177.92,55372.0,140.5092,140.7781,140.4776,140.6832,55372.0
2017-09-06 14:00:00,177.92,178.31,177.92,178.23,73236.0,140.6832,140.9915,140.6832,140.9283,73236.0
2017-09-06 14:30:00,178.2,178.31,178.08,178.2,137303.0,140.9046,140.9915,140.8097,140.9046,137303.0
2017-09-06 15:00:00,178.22,179.08,178.22,179.02,194285.0,140.9204,141.6004,140.9204,141.553,194285.0
2017-09-06 15:30:00,179.03,179.07,178.14,178.4,387340.0,141.5609,141.5925,140.8571,141.0627,387340.0
2017-09-07 09:30:00,178.5,179.73,177.28,179.56,139455.0,141.1418,142.1144,140.1771,141.9799,139455.0
2017-09-07 10:00:00,179.57,179.65,178.69,179.37,158063.0,141.9878,142.0511,141.292,141.8297,158063.0
2017-09-07 10:30:00,179.43,180.96,179.36,180.61,238384.0,141.8771,143.0869,141.8218,142.8102,238384.0
2017-09-07 11:00:00,180.63,181.42,180.61,180.8,165523.0,142.826,143.4507,142.8102,142.9604,165523.0
2017-09-07 11:30:00,180.78,181.5,180.64,181.3,171387.0,142.9446,143.5139,142.8339,143.3558,171387.0
2017-09-07 12:00:00,181.28,182.17,181.22,181.83,213880.0,143.34,144.0437,143.2925,143.7748,213880.0
2017-09-07 12:30:00,181.84,181.93,181.33,181.82,142654.0,143.7828,143.8539,143.3795,143.7669,142654.0
2017-09-07 13:00:00,181.82,182.77,181.68,182.67,149698.0,143.7669,144.5181,143.6562,144.439,149698.0
2017-09-07 13:30:00,182.69,182.72,181.76,181.76,179814.0,144.4549,144.4786,143.7195,143.7195,179814.0
2017-09-07 14:00:00,181.8,182.07,181.42,181.74,83723.0,143.7511,143.9646,143.4507,143.7037,83723.0
2017-09-07 14:30:00,181.72,181.95,181.44,181.71,93201.0,143.6879,143.8697,143.4665,143.68,93201.0
2017-09-07 15:00:00,181.74,181.81,180.69,180.89,172745.0,143.7037,143.759,142.8734,143.0316,172745.0
2017-09-07 15:30:00,180.87,181.15,180.57,180.77,342591.0,143.0158,143.2372,142.7786,142.9367,342591.0
2017-09-08 09:30:00,180.93,181.65,179.52,181.62,161673.0,143.0632,143.6325,141.9483,143.6088,161673.0
2017-09-08 10:00:00,181.64,181.85,181.4,181.77,128657.0,143.6246,143.7907,143.4348,143.7274,128657.0
2017-09-08 10:30:00,181.75,182.66,181.27,182.49,112669.0,143.7116,144.4311,143.332,144.2967,112669.0
2017-09-08 11:00:00,182.44,182.5,181.92,182.29,89673.0,144.2572,144.3046,143.846,144.1386,89673.0
2017-09-08 11:30:00,182.32,182.4,181.48,181.8,64387.0,144.1623,144.2256,143.4981,143.7511,64387.0
2017-09-08 12:00:00,181.8,181.86,181.2,181.55,47465.0,143.7511,143.7986,143.2767,143.5534,47465.0
2017-09-08 12:30:00,181.55,181.56,181.29,181.29,47078.0,143.5534,143.5614,143.3479,143.3479,47078.0
2017-09-08 13:00:00,181.28,181.35,181.05,181.25,43015.0,143.34,143.3953,143.1581,143.3162,43015.0
2017-09-08 13:30:00,181.3,181.36,180.76,180.81,59794.0,143.3558,143.4032,142.9288,142.9683,59794.0
2017-09-08 14:00:00,180.78,181.05,180.33,180.47,76779.0,142.9446,143.1581,142.5888,142.6995,76779.0
2017-09-08 14:30:00,180.47,180.83,180.47,180.83,101730.0,142.6995,142.9841,142.6995,142.9841,101730.0
2017-09-08 15:00:00,180.8,180.97,180.5,180.65,109134.0,142.9604,143.0948,142.7232,142.8418,109134.0
2017-09-08 15:30:00,180.62,180.92,180.52,180.66,230120.0,142.8181,143.0553,142.739,142.8497,230120.0
2017-09-11 09:30:00,182.65,184.6,182.54,184.49,348468.0,144.4232,145.9651,144.3363,145.8781,348468.0
2017-09-11 10:00:00,184.49,185.41,183.82,184.15,302180.0,145.8781,146.6056,145.3484,145.6093,302180.0
2017-09-11 10:30:00,184.23,184.23,183.33,183.83,159501.0,145.6726,145.6726,144.9609,145.3563,159501.0
2017-09-11 11:00:00,183.83,183.87,183.33,183.82,115678.0,145.3563,145.3879,144.9609,145.3484,115678.0
2017-09-11 11:30:00,183.77,184.41,183.73,184.36,149953.0,145.3088,145.8149,145.2772,145.7753,149953.0
2017-09-11 12:00:00,184.43,184.96,184.42,184.82,135185.0,145.8307,146.2498,145.8228,146.1391,135185.0
2017-09-11 12:30:00,184.83,185.29,184.79,184.96,125388.0,146.147,146.5107,146.1153,146.2498,125388.0
2017-09-11 13:00:00,184.95,185.25,184.9,185.15,99394.0,146.2419,146.4791,146.2023,146.4,99394.0
2017-09-11 13:30:00,185.12,185.37,184.93,185.14,125043.0,146.3763,146.574,146.226,146.3921,125043.0
2017-09-11 14:00:00,185.17,185.57,185.11,185.5,159840.0,146.4158,146.7321,146.3684,146.6768,159840.0
2017-09-11 14:30:00,185.48,185.88,185.4,185.7,133373.0,146.6609,146.9772,146.5977,146.8349,133373.0
2017-09-11 15:00:00,185.7,186.39,185.59,186.28,246361.0,146.8349,147.3805,146.7479,147.2935,246361.0
2017-09-11 15:30:00,186.32,186.71,186.15,186.53,674717.0,147.3251,147.6335,147.1907,147.4912,674717.0
2017-09-12 09:30:00,187.0,188.37,186.78,187.34,360981.0,147.8628,148.9461,147.6889,148.1317,360981.0
2017-09-12 10:00:00,187.33,188.85,187.0,188.59,226201.0,148.1238,149.3256,147.8628,149.12,226201.0
2017-09-12 10:30:00,188.61,188.61,187.74,187.8,209680.0,149.1359,149.1359,148.4479,148.4954,209680.0
2017-09-12 11:00:00,187.84,188.03,187.59,187.78,135747.0,148.527,148.6773,148.3293,148.4796,135747.0
2017-09-12 11:30:00,187.79,188.14,187.67,188.14,94146.0,148.4875,148.7642,148.3926,148.7642,94146.0
2017-09-12 12:00:00,188.17,188.17,187.8,188.1,92716.0,148.788,148.788,148.4954,148.7326,92716.0
2017-09-12 12:30:00,188.07,188.45,187.9,188.3,100268.0,148.7089,149.0093,148.5745,148.8907,100268.0
2017-09-12 13:00:00,188.26,188.31,187.98,188.12,93501.0,148.8591,148.8986,148.6377,148.7484,93501.0
2017-09-12 13:30:00,188.08,188.17,187.83,187.88,112296.0,148.7168,148.788,148.5191,148.5586,112296.0
2017-09-12 14:00:00,187.9,188.88,187.9,188.71,168973.0,148.5745,149.3494,148.5745,149.2149,168973.0
2017-09-12 14:30:00,188.69,189.94,188.53,189.78,229851.0,149.1991,150.1875,149.0726,150.061,229851.0
2017-09-12 15:00:00,189.79,190.31,189.69,190.08,328250.0,150.0689,150.4801,149.9898,150.2982,328250.0
2017-09-12 15:30:00,190.07,191.04,190.04,191.0,749899.0,150.2903,151.0573,150.2666,151.0257,749899.0
2017-09-13 09:30:00,189.9,190.94,188.88,189.15,350738.0,150.1559,150.9782,149.3494,149.5628,350738.0
2017-09-13 10:00:00,189.18,189.33,188.62,189.04,195271.0,149.5866,149.7052,149.1438,149.4759,195271.0
2017-09-13 10:30:00,189.0,189.01,188.11,188.17,141799.0,149.4442,149.4521,148.7405,148.788,141799.0
2017-09-13 11:00:00,188.2,188.64,188.1,188.26,128050.0,148.8117,149.1596,148.7326,148.8591,128050.0
2017-09-13 11:30:00,188.25,188.78,188.16,188.74,136007.0,148.8512,149.2703,148.78,149.2387,136007.0
2017-09-13 12:00:00,188.74,189.06,188.17,188.23,115696.0,149.2387,149.4917,148.788,148.8354,115696.0
2017-09-13 12:30:00,188.25,188.34,188.07,188.15,127115.0,148.8512,148.9224,148.7089,148.7721,127115.0
2017-09-13 13:00:00,188.18,188.21,187.84,188.08,117810.0,148.7959,148.8196,148.527,148.7168,117810.0
2017-09-13 13:30:00,188.09,188.14,187.88,187.92,69525.0,148.7247,148.7642,148.5586,148.5903,69525.0
2017-09-13 14:00:00,187.9,187.92,187.71,187.8,82792.0,148.5745,148.5903,148.4242,148.4954,82792.0
2017-09-13 14:30:00,187.78,188.36,187.77,188.15,100015.0,148.4796,148.9382,148.4717,148.7721,100015.0
2017-09-13 15:00:00,188.14,188.71,188.0,188.62,127314.0,148.7642,149.2149,148.6535,149.1438,127314.0
2017-09-13 15:30:00,188.59,189.81,188.55,189.69,453924.0,149.12,150.0847,149.0884,149.9898,453924.0
2017-09-14 09:30:00,188.37,189.32,187.81,189.0,150515.0,148.9461,149.6973,148.5033,149.4442,150515.0
2017-09-14 10:00:00,189.01,189.01,188.41,188.6,113117.0,149.4521,149.4521,148.9777,149.128,113117.0
2017-09-14 10:30:00,188.61,189.81,188.45,189.65,122370.0,149.1359,150.0847,149.0093,149.9582,122370.0
2017-09-14 11:00:00,189.64,191.1,189.64,190.76,162190.0,149.9503,151.1047,149.9503,150.8359,162190.0
2017-09-14 11:30:00,190.71,191.1,190.6,190.69,118881.0,150.7964,151.1047,150.7094,150.7805,118881.0
2017-09-14 12:00:00,190.69,190.73,190.16,190.23,70409.0,150.7805,150.8122,150.3615,150.4168,70409.0
2017-09-14 12:30:00,190.25,190.37,189.93,190.14,75322.0,150.4326,150.5275,150.1796,150.3456,75322.0
2017-09-14 13:00:00,190.12,190.25,189.97,190.16,63567.0,150.3298,150.4326,150.2112,150.3615,63567.0
2017-09-14 13:30:00,190.16,190.2,189.36,189.44,80196.0,150.3615,150.3931,149.7289,149.7922,80196.0
2017-09-14 14:00:00,189.43,189.88,189.28,189.66,66084.0,149.7842,150.1401,149.6656,149.9661,66084.0
2017-09-14 14:30:00,189.63,190.16,189.61,189.8,72866.0,149.9424,150.3615,149.9266,150.0768,72866.0
2017-09-14 15:00:00,189.75,189.86,189.22,189.6,74530.0,150.0373,150.1243,149.6182,149.9187,74530.0
2017-09-14 15:30:00,189.57,189.93,189.27,189.43,236339.0,149.8949,150.1796,149.6577,149.7842,236339.0
2017-09-15 09:30:00,189.66,189.66,187.26,187.74,1332143.0,149.9661,149.9661,148.0684,148.4479,1332143.0
2017-09-15 10:00:00,187.66,188.69,187.55,188.61,134645.0,148.3847,149.1991,148.2977,149.1359,134645.0
2017-09-15 10:30:00,188.64,189.27,188.34,188.35,174093.0,149.1596,149.6577,148.9224,148.9303,174093.0
2017-09-15 11:00:00,188.36,188.62,186.81,186.81,163186.0,148.9382,149.1438,147.7126,147.7126,163186.0
2017-09-15 11:30:00,186.8,187.15,186.31,186.84,147733.0,147.7047,147.9814,147.3172,147.7363,147733.0
2017-09-15 12:00:00,186.89,187.08,186.58,186.8,66490.0,147.7758,147.9261,147.5307,147.7047,66490.0
2017-09-15 12:30:00,186.77,186.89,186.6,186.63,65346.0,147.681,147.7758,147.5465,147.5703,65346.0
2017-09-15 13:00:00,186.62,187.27,186.62,187.27,67292.0,147.5623,148.0763,147.5623,148.0763,67292.0
2017-09-15 13:30:00,187.28,187.34,186.61,186.66,62620.0,148.0842,148.1317,147.5544,147.594,62620.0
2017-09-15 14:00:00,186.67,186.95,186.66,186.76,76797.0,147.6019,147.8233,147.594,147.673,76797.0
2017-09-15 14:30:00,186.81,187.28,186.72,187.2,98717.0,147.7126,148.0842,147.6414,148.021,98717.0
2017-09-15 15:00:00,187.26,187.87,187.19,187.76,131240.0,148.0684,148.5507,148.0131,148.4638,131240.0
2017-09-15 15:30:00,187.73,188.03,187.05,187.34,539930.0,148.44,148.6773,147.9024,148.1317,539930.0
2017-09-18 09:30:00,187.79,187.79,186.12,186.46,187587.0,148.4875,148.4875,147.167,147.4358,187587.0
2017-09-18 10:00:00,186.45,187.9,186.37,187.81,103278.0,147.4279,148.5745,147.3647,148.5033,103278.0
2017-09-18 10:30:00,187.81,188.46,187.69,188.23,95133.0,148.5033,149.0173,148.4084,148.8354,95133.0
2017-09-18 11:00:00,188.26,188.56,188.14,188.31,86475.0,148.8591,149.0963,148.7642,148.8986,86475.0
2017-09-18 11:30:00,188.3,188.3,187.5,187.69,61869.0,148.8907,148.8907,148.2582,148.4084,61869.0
2017-09-18 12:00:00,187.69,187.81,187.38,187.54,55589.0,148.4084,148.5033,148.1633,148.2898,55589.0
2017-09-18 12:30:00,187.59,187.69,187.36,187.53,63498.0,148.3293,148.4084,148.1475,148.2819,63498.0
2017-09-18 13:00:00,187.53,187.53,187.06,187.21,67738.0,148.2819,148.2819,147.9103,148.0289,67738.0
2017-09-18 13:30:00,187.22,187.27,186.74,186.78,139223.0,148.0368,148.0763,147.6572,147.6889,139223.0
2017-09-18 14:00:00,186.78,186.79,186.2,186.44,113892.0,147.6889,147.6968,147.2303,147.42,113892.0
2017-09-18 14:30:00,186.47,186.62,186.22,186.38,127197.0,147.4437,147.5623,147.2461,147.3726,127197.0
2017-09-18 15:00:00,186.38,186.43,186.14,186.3,132193.0,147.3726,147.4121,147.1828,147.3093,132193.0
2017-09-18 15:30:00,186.32,186.68,186.25,186.46,279658.0,147.3251,147.6098,147.2698,147.4358,279658.0
2017-09-19 09:30:00,186.81,187.44,186.28,186.47,165294.0,147.7126,148.2107,147.2935,147.4437,165294.0
2017-09-19 10:00:00,186.47,186.65,186.17,186.53,108070.0,147.4437,147.5861,147.2065,147.4912,108070.0
2017-09-19 10:30:00,186.51,186.82,186.34,186.43,87359.0,147.4754,147.7205,147.341,147.4121,87359.0
2017-09-19 11:00:00,186.46,186.46,186.0,186.12,123981.0,147.4358,147.4358,147.0721,147.167,123981.0
2017-09-19 11:30:00,186.17,186.37,186.15,186.18,71388.0,147.2065,147.3647,147.1907,147.2144,71388.0
2017-09-19 12:00:00,186.19,186.82,186.17,186.17,87305.0,147.2223,147.7205,147.2065,147.2065,87305.0
2017-09-19 12:30:00,186.22,186.29,185.88,186.04,123243.0,147.2461,147.3014,146.9772,147.1037,123243.0
2017-09-19 13:00:00,185.99,186.13,185.81,186.1,61841.0,147.0642,147.1749,146.9219,147.1512,61841.0
2017-09-19 13:30:00,186.15,186.27,186.01,186.09,47234.0,147.1907,147.2856,147.08,147.1433,47234.0
2017-09-19 14:00:00,186.09,186.23,185.9,186.05,81908.0,147.1433,147.254,146.993,147.1116,81908.0
2017-09-19 14:30:00,186.03,186.27,185.9,186.04,74858.0,147.0958,147.2856,146.993,147.1037,74858.0
2017-09-19 15:00:00,186.03,186.41,185.93,186.29,88471.0,147.0958,147.3963,147.0168,147.3014,88471.0
2017-09-19 15:30:00,186.32,186.4,185.98,186.32,191172.0,147.3251,147.3884,147.0563,147.3251,191172.0
2017-09-20 09:30:00,186.08,187.69,186.08,187.34,133540.0,147.1354,148.4084,147.1354,148.1317,133540.0
2017-09-20 10:00:00,187.33,188.55,186.99,188.55,118154.0,148.1238,149.0884,147.8549,149.0884,118154.0
2017-09-20 10:30:00,188.55,188.55,187.55,187.59,86654.0,149.0884,149.0884,148.2977,148.3293,86654.0
2017-09-20 11:00:00,187.6,187.95,186.92,186.94,79359.0,148.3372,148.614,147.7996,147.8154,79359.0
2017-09-20 11:30:00,186.95,187.36,186.79,187.25,83918.0,147.8233,148.1475,147.6968,148.0605,83918.0
2017-09-20 12:00:00,187.2,187.27,186.84,187.11,67673.0,148.021,148.0763,147.7363,147.9498,67673.0
2017-09-20 12:30:00,187.11,187.67,187.06,187.58,44287.0,147.9498,148.3926,147.9103,148.3214,44287.0
2017-09-20 13:00:00,187.58,187.68,187.12,187.27,46414.0,148.3214,148.4005,147.9577,148.0763,46414.0
2017-09-20 13:30:00,187.3,187.36,186.67,187.23,75454.0,148.1,148.1475,147.6019,148.0447,75454.0
2017-09-20 14:00:00,187.16,187.29,185.42,185.73,100518.0,147.9893,148.0921,146.6135,146.8586,100518.0
2017-09-20 14:30:00,185.73,187.29,185.53,186.98,179158.0,146.8586,148.0921,146.7005,147.847,179158.0
2017-09-20 15:00:00,186.99,187.09,186.6,187.05,205369.0,147.8549,147.934,147.5465,147.9024,205369.0
2017-09-20 15:30:00,187.08,188.5,187.06,188.16,526365.0,147.9261,149.0489,147.9103,148.78,526365.0
2017-09-21 09:30:00,188.32,188.96,187.39,187.68,124778.0,148.9066,149.4126,148.1712,148.4005,124778.0
2017-09-21 10:00:00,187.64,187.79,187.02,187.43,126313.0,148.3689,148.4875,147.8786,148.2028,126313.0
2017-09-21 10:30:00,187.49,188.29,187.3,188.05,126773.0,148.2503,148.8828,148.1,148.6931,126773.0
2017-09-21 11:00:00,188.1,188.38,187.9,188.1,81464.0,148.7326,148.954,148.5745,148.7326,81464.0
2017-09-21 11:30:00,188.09,188.23,187.58,187.75,73123.0,148.7247,148.8354,148.3214,148.4559,73123.0
2017-09-21 12:00:00,187.78,187.92,187.44,187.62,98769.0,148.4796,148.5903,148.2107,148.3531,98769.0
2017-09-21 12:30:00,187.61,187.9,187.42,187.5,88526.0,148.3452,148.5745,148.1949,148.2582,88526.0
2017-09-21 13:00:00,187.4,187.53,187.2,187.34,58630.0,148.1791,148.2819,148.021,148.1317,58630.0
2017-09-21 13:30:00,187.34,187.47,187.19,187.32,58032.0,148.1317,148.2345,148.0131,148.1158,58032.0
2017-09-21 14:00:00,187.31,187.35,186.87,186.99,84824.0,148.1079,148.1396,147.76,147.8549,84824.0
2017-09-21 14:30:00,186.93,187.36,186.92,187.19,140820.0,147.8075,148.1475,147.7996,148.0131,140820.0
2017-09-21 15:00:00,187.17,187.37,186.96,187.33,69977.0,147.9972,148.1554,147.8312,148.1238,69977.0
2017-09-21 15:30:00,187.33,187.44,186.5,186.67,262092.0,148.1238,148.2107,147.4675,147.6019,262092.0
2017-09-22 09:30:00,185.48,186.82,185.19,185.9,177694.0,146.6609,147.7205,146.4316,146.993,177694.0
2017-09-22 10:00:00,185.91,186.01,185.43,185.79,97374.0,147.0009,147.08,146.6214,146.9061,97374.0
2017-09-22 10:30:00,185.79,185.97,184.21,184.23,153843.0,146.9061,147.0484,145.6567,145.6726,153843.0
2017-09-22 11:00:00,184.29,184.99,184.0,184.59,178541.0,145.72,146.2735,145.4907,145.9572,178541.0
2017-09-22 11:30:00,184.58,185.74,184.54,185.56,67422.0,145.9493,146.8665,145.9177,146.7242,67422.0
2017-09-22 12:00:00,185.65,185.85,185.38,185.53,43091.0,146.7954,146.9535,146.5819,146.7005,43091.0
2017-09-22 12:30:00,185.52,185.65,185.28,185.35,44257.0,146.6926,146.7954,146.5028,146.5581,44257.0
2017-09-22 13:00:00,185.33,185.44,185.1,185.25,60079.0,146.5423,146.6293,146.3605,146.4791,60079.0
2017-09-22 13:30:00,185.23,185.55,185.21,185.47,74086.0,146.4633,146.7163,146.4474,146.653,74086.0
2017-09-22 14:00:00,185.51,185.68,185.25,185.55,118719.0,146.6847,146.8191,146.4791,146.7163,118719.0
2017-09-22 14:30:00,185.55,185.64,185.39,185.45,123153.0,146.7163,146.7875,146.5898,146.6372,123153.0
2017-09-22 15:00:00,185.46,185.62,185.3,185.5,120002.0,146.6451,146.7716,146.5186,146.6768,120002.0
2017-09-22 15:30:00,185.5,186.3,185.44,185.66,358226.0,146.6768,147.3093,146.6293,146.8033,358226.0
2017-09-25 09:30:00,185.55,187.48,185.51,187.3,153423.0,146.7163,148.2424,146.6847,148.1,153423.0
2017-09-25 10:00:00,187.34,188.03,187.09,187.47,128628.0,148.1317,148.6773,147.934,148.2345,128628.0
2017-09-25 10:30:00,187.42,187.51,186.37,186.69,125030.0,148.1949,148.2661,147.3647,147.6177,125030.0
2017-09-25 11:00:00,186.72,186.95,186.29,186.76,108743.0,147.6414,147.8233,147.3014,147.673,108743.0
2017-09-25 11:30:00,186.77,187.1,186.48,186.8,147006.0,147.681,147.9419,147.4516,147.7047,147006.0
2017-09-25 12:00:00,186.83,187.07,186.54,187.07,72691.0,147.7284,147.9182,147.4991,147.9182,72691.0
2017-09-25 12:30:00,187.03,187.24,186.62,186.62,73053.0,147.8865,148.0526,147.5623,147.5623,73053.0
2017-09-25 13:00:00,186.69,186.91,186.55,186.55,50070.0,147.6177,147.7917,147.507,147.507,50070.0
2017-09-25 13:30:00,186.53,187.21,186.5,187.01,64850.0,147.4912,148.0289,147.4675,147.8707,64850.0
2017-09-25 14:00:00,186.99,187.17,185.88,185.99,101349.0,147.8549,147.9972,146.9772,147.0642,101349.0
2017-09-25 14:30:00,186.03,186.31,185.81,186.28,125580.0,147.0958,147.3172,146.9219,147.2935,125580.0
2017-09-25 15:00:00,186.27,186.48,185.79,186.21,111126.0,147.2856,147.4516,146.9061,147.2382,111126.0
2017-09-25 15:30:00,186.21,186.48,185.89,186.37,289814.0,147.2382,147.4516,146.9851,147.3647,289814.0
2017-09-26 09:30:00,186.51,187.55,185.87,186.29,135621.0,147.4754,148.2977,146.9693,147.3014,135621.0
2017-09-26 10:00:00,186.2,186.7,185.88,186.35,127688.0,147.2303,147.6256,146.9772,147.3489,127688.0
2017-09-26 10:30:00,186.42,186.63,186.09,186.09,110654.0,147.4042,147.5703,147.1433,147.1433,110654.0
2017-09-26 11:00:00,186.09,186.54,186.01,186.22,143658.0,147.1433,147.4991,147.08,147.2461,143658.0
2017-09-26 11:30:00,186.3,186.68,186.07,186.31,71826.0,147.3093,147.6098,147.1275,147.3172,71826.0
2017-09-26 12:00:00,186.3,186.74,185.99,186.26,50588.0,147.3093,147.6572,147.0642,147.2777,50588.0
2017-09-26 12:30:00,186.32,186.52,186.11,186.38,75280.0,147.3251,147.4833,147.1591,147.3726,75280.0
2017-09-26 13:00:00,186.38,186.4,186.04,186.07,60763.0,147.3726,147.3884,147.1037,147.1275,60763.0
2017-09-26 13:30:00,186.07,186.23,186.0,186.02,102113.0,147.1275,147.254,147.0721,147.0879,102113.0
2017-09-26 14:00:00,186.0,186.43,186.0,186.25,94546.0,147.0721,147.4121,147.0721,147.2698,94546.0
2017-09-26 14:30:00,186.27,186.39,185.87,185.99,78053.0,147.2856,147.3805,146.9693,147.0642,78053.0
2017-09-26 15:00:00,186.02,186.2,185.98,186.0,70716.0,147.0879,147.2303,147.0563,147.0721,70716.0
2017-09-26 15:30:00,186.01,186.14,185.4,185.64,268500.0,147.08,147.1828,146.5977,146.7875,268500.0
2017-09-27 09:30:00,185.05,186.88,185.05,185.93,168488.0,146.3209,147.7679,146.3209,147.0168,168488.0
2017-09-27 10:00:00,185.93,186.05,185.09,185.18,140556.0,147.0168,147.1116,146.3526,146.4237,140556.0
2017-09-27 10:30:00,185.08,185.53,184.53,184.8,90937.0,146.3447,146.7005,145.9098,146.1233,90937.0
2017-09-27 11:00:00,184.8,185.46,184.71,185.3,70969.0,146.1233,146.6451,146.0521,146.5186,70969.0
2017-09-27 11:30:00,185.32,185.36,184.83,184.93,74377.0,146.5344,146.5661,146.147,146.226,74377.0
2017-09-27 12:00:00,184.91,184.97,184.69,184.78,46830.0,146.2102,146.2577,146.0363,146.1074,46830.0
2017-09-27 12:30:00,184.79,184.81,184.58,184.7,93918.0,146.1153,146.1312,145.9493,146.0442,93918.0
2017-09-27 13:00:00,184.69,184.79,184.25,184.34,102166.0,146.0363,146.1153,145.6884,145.7595,102166.0
2017-09-27 13:30:00,184.31,184.36,183.9,183.94,156556.0,145.7358,145.7753,145.4116,145.4432,156556.0
2017-09-27 14:00:00,183.96,185.09,183.92,184.8,208157.0,145.4591,146.3526,145.4274,146.1233,208157.0
2017-09-27 14:30:00,184.8,185.15,184.8,185.14,75265.0,146.1233,146.4,146.1233,146.3921,75265.0
2017-09-27 15:00:00,185.12,185.14,184.78,184.82,119182.0,146.3763,146.3921,146.1074,146.1391,119182.0
2017-09-27 15:30:00,184.81,185.13,184.71,184.87,307035.0,146.1312,146.3842,146.0521,146.1786,307035.0
2017-09-28 09:30:00,184.29,186.4,184.13,186.38,185866.0,145.72,147.3884,145.5935,147.3726,185866.0
2017-09-28 10:00:00,186.41,187.82,186.09,187.75,279414.0,147.3963,148.5112,147.1433,148.4559,279414.0
2017-09-28 10:30:00,187.75,187.75,186.72,187.08,138717.0,148.4559,148.4559,147.6414,147.9261,138717.0
2017-09-28 11:00:00,187.04,187.11,186.04,186.48,164273.0,147.8944,147.9498,147.1037,147.4516,164273.0
2017-09-28 11:30:00,186.51,186.68,185.86,185.86,103459.0,147.4754,147.6098,146.9614,146.9614,103459.0
2017-09-28 12:00:00,185.91,186.46,185.82,186.2,86993.0,147.0009,147.4358,146.9298,147.2303,86993.0
2017-09-28 12:30:00,186.17,186.22,185.79,185.85,65912.0,147.2065,147.2461,146.9061,146.9535,65912.0
2017-09-28 13:00:00,185.83,185.95,185.64,185.64,66126.0,146.9377,147.0326,146.7875,146.7875,66126.0
2017-09-28 13:30:00,185.65,185.68,185.16,185.65,175611.0,146.7954,146.8191,146.4079,146.7954,175611.0
2017-09-28 14:00:00,185.62,185.97,185.4,185.4,61916.0,146.7716,147.0484,146.5977,146.5977,61916.0
2017-09-28 14:30:00,185.35,185.66,185.34,185.45,58538.0,146.5581,146.8033,146.5502,146.6372,58538.0
2017-09-28 15:00:00,185.48,185.5,184.72,184.76,165025.0,146.6609,146.6768,146.06,146.0916,165025.0
2017-09-28 15:30:00,184.78,185.51,184.55,185.46,297047.0,146.1074,146.6847,145.9256,146.6451,297047.0
2017-09-29 09:30:00,185.7,186.2,183.19,183.3,248216.0,146.8349,147.2303,144.8502,144.9372,248216.0
2017-09-29 10:00:00,183.31,184.09,183.17,183.74,209786.0,144.9451,145.5619,144.8344,145.2851,209786.0
2017-09-29 10:30:00,183.72,184.15,183.3,184.06,172583.0,145.2693,145.6093,144.9372,145.5381,172583.0
2017-09-29 11:00:00,184.05,184.41,183.89,184.23,155847.0,145.5302,145.8149,145.4037,145.6726,155847.0
2017-09-29 11:30:00,184.24,184.83,184.11,184.66,88147.0,145.6805,146.147,145.5777,146.0126,88147.0
2017-09-29 12:00:00,184.67,185.17,184.54,184.89,71215.0,146.0205,146.4158,145.9177,146.1944,71215.0
2017-09-29 12:30:00,184.87,185.91,184.87,185.83,117767.0,146.1786,147.0009,146.1786,146.9377,117767.0
2017-09-29 13:00:00,185.8,185.89,185.37,185.75,67311.0,146.914,146.9851,146.574,146.8744,67311.0
2017-09-29 13:30:00,185.7,186.11,185.47,186.1,152175.0,146.8349,147.1591,146.653,147.1512,152175.0
2017-09-29 14:00:00,186.09,186.2,185.75,185.96,83989.0,147.1433,147.2303,146.8744,147.0405,83989.0
2017-09-29 14:30:00,185.99,186.17,185.84,186.0,73637.0,147.0642,147.2065,146.9456,147.0721,73637.0
2017-09-29 15:00:00,185.98,186.38,185.93,186.18,149211.0,147.0563,147.3726,147.0168,147.2144,149211.0
2017-09-29 15:30:00,186.18,186.54,186.06,186.32,407364.0,147.2144,147.4991,147.1196,147.3251,407364.0
2017-10-02 09:30:00,187.03,187.73,186.59,187.05,236783.0,147.8865,148.44,147.5386,147.9024,236783.0
2017-10-02 10:00:00,187.05,187.34,186.9,187.17,219818.0,147.9024,148.1317,147.7837,147.9972,219818.0
2017-10-02 10:30:00,187.15,187.44,186.73,186.88,151066.0,147.9814,148.2107,147.6493,147.7679,151066.0
2017-10-02 11:00:00,186.85,187.28,186.66,186.73,117281.0,147.7442,148.0842,147.594,147.6493,117281.0
2017-10-02 11:30:00,186.71,186.71,185.97,186.03,147878.0,147.6335,147.6335,147.0484,147.0958,147878.0
2017-10-02 12:00:00,186.06,186.18,185.56,186.02,101369.0,147.1196,147.2144,146.7242,147.0879,101369.0
2017-10-02 12:30:00,186.02,186.37,186.01,186.2,73039.0,147.0879,147.3647,147.08,147.2303,73039.0
2017-10-02 13:00:00,186.21,186.48,185.93,185.96,70077.0,147.2382,147.4516,147.0168,147.0405,70077.0
2017-10-02 13:30:00,185.95,186.21,185.7,185.94,104527.0,147.0326,147.2382,146.8349,147.0247,104527.0
2017-10-02 14:00:00,185.92,186.1,185.72,185.93,95699.0,147.0089,147.1512,146.8507,147.0168,95699.0
2017-10-02 14:30:00,186.0,186.14,185.95,186.14,132893.0,147.0721,147.1828,147.0326,147.1828,132893.0
2017-10-02 15:00:00,186.14,186.9,186.13,186.8,122661.0,147.1828,147.7837,147.1749,147.7047,122661.0
2017-10-02 15:30:00,186.79,187.26,186.63,187.14,279053.0,147.6968,148.0684,147.5703,147.9735,279053.0
2017-10-03 09:30:00,188.05,188.22,187.54,187.77,136999.0,148.6931,148.8275,148.2898,148.4717,136999.0
2017-10-03 10:00:00,187.82,188.01,186.81,186.99,102745.0,148.5112,148.6614,147.7126,147.8549,102745.0
2017-10-03 10:30:00,187.0,187.4,186.38,186.38,89001.0,147.8628,148.1791,147.3726,147.3726,89001.0
2017-10-03 11:00:00,186.37,186.55,185.62,186.5,85827.0,147.3647,147.507,146.7716,147.4675,85827.0
2017-10-03 11:30:00,186.46,186.65,186.36,186.6,78772.0,147.4358,147.5861,147.3568,147.5465,78772.0
2017-10-03 12:00:00,186.63,186.73,186.47,186.66,52579.0,147.5703,147.6493,147.4437,147.594,52579.0
2017-10-03 12:30:00,186.64,186.92,186.57,186.89,64026.0,147.5782,147.7996,147.5228,147.7758,64026.0
2017-10-03 13:00:00,186.95,187.15,186.72,186.92,52314.0,147.8233,147.9814,147.6414,147.7996,52314.0
2017-10-03 13:30:00,186.94,187.04,186.65,187.02,69830.0,147.8154,147.8944,147.5861,147.8786,69830.0
2017-10-03 14:00:00,187.05,187.07,186.86,186.87,36672.0,147.9024,147.9182,147.7521,147.76,36672.0
2017-10-03 14:30:00,186.91,187.27,186.78,187.24,53523.0,147.7917,148.0763,147.6889,148.0526,53523.0
2017-10-03 15:00:00,187.25,187.33,187.05,187.11,50019.0,148.0605,148.1238,147.9024,147.9498,50019.0
2017-10-03 15:30:00,187.11,187.35,187.06,187.24,163276.0,147.9498,148.1396,147.9103,148.0526,163276.0
2017-10-04 09:30:00,186.55,187.59,186.25,187.28,177142.0,147.507,148.3293,147.2698,148.0842,177142.0
2017-10-04 10:00:00,187.28,187.6,186.02,186.52,127495.0,148.0842,148.3372,147.0879,147.4833,127495.0
2017-10-04 10:30:00,186.57,187.6,186.45,187.49,56089.0,147.5228,148.3372,147.4279,148.2503,56089.0
2017-10-04 11:00:00,187.49,187.77,187.26,187.56,99605.0,148.2503,148.4717,148.0684,148.3056,99605.0
2017-10-04 11:30:00,187.52,187.82,187.39,187.8,46135.0,148.274,148.5112,148.1712,148.4954,46135.0
2017-10-04 12:00:00,187.81,188.25,187.72,188.13,48512.0,148.5033,148.8512,148.4321,148.7563,48512.0
2017-10-04 12:30:00,188.17,188.48,188.01,188.37,50096.0,148.788,149.0331,148.6614,148.9461,50096.0
2017-10-04 13:00:00,188.42,188.53,187.92,187.92,61038.0,148.9856,149.0726,148.5903,148.5903,61038.0
2017-10-04 13:30:00,187.89,188.3,187.47,188.28,81276.0,148.5666,148.8907,148.2345,148.8749,81276.0
2017-10-04 14:00:00,188.22,188.7,188.12,188.61,63291.0,148.8275,149.207,148.7484,149.1359,63291.0
2017-10-04 14:30:00,188.62,188.72,188.18,188.25,62091.0,149.1438,149.2228,148.7959,148.8512,62091.0
2017-10-04 15:00:00,188.2,188.4,188.07,188.22,61279.0,148.8117,148.9698,148.7089,148.8275,61279.0
2017-10-04 15:30:00,188.22,188.62,188.12,188.6,192235.0,148.8275,149.1438,148.7484,149.128,192235.0
2017-10-05 09:30:00,189.05,190.0,184.77,187.44,772702.0,149.4838,150.235,146.0995,148.2107,772702.0
2017-10-05 10:00:00,187.43,187.72,185.1,185.81,446251.0,148.2028,148.4321,146.3605,146.9219,446251.0
2017-10-05 10:30:00,185.89,186.42,184.31,184.46,311616.0,146.9851,147.4042,145.7358,145.8544,311616.0
2017-10-05 11:00:00,184.44,185.85,184.31,185.5,294424.0,145.8386,146.9535,145.7358,146.6768,294424.0
2017-10-05 11:30:00,185.45,185.45,184.75,184.77,134816.0,146.6372,146.6372,146.0837,146.0995,134816.0
2017-10-05 12:00:00,184.76,185.19,184.65,185.0,121528.0,146.0916,146.4316,146.0047,146.2814,121528.0
2017-10-05 12:30:00,185.03,185.82,185.01,185.72,113581.0,146.3051,146.9298,146.2893,146.8507,113581.0
2017-10-05 13:00:00,185.7,186.43,185.65,186.43,159549.0,146.8349,147.4121,146.7954,147.4121,159549.0
2017-10-05 13:30:00,186.43,186.52,186.04,186.45,85080.0,147.4121,147.4833,147.1037,147.4279,85080.0
2017-10-05 14:00:00,186.39,186.59,186.08,186.12,133232.0,147.3805,147.5386,147.1354,147.167,133232.0
2017-10-05 14:30:00,186.12,186.7,185.93,186.14,138494.0,147.167,147.6256,147.0168,147.1828,138494.0
2017-10-05 15:00:00,186.15,186.47,185.89,186.02,192094.0,147.1907,147.4437,146.9851,147.0879,192094.0
2017-10-05 15:30:00,186.0,186.89,185.97,186.82,375645.0,147.0721,147.7758,147.0484,147.7205,375645.0
2017-10-06 09:30:00,186.46,188.05,186.13,188.0,181816.0,147.4358,148.6931,147.1749,148.6535,181816.0
2017-10-06 10:00:00,188.0,188.24,186.84,186.9,109645.0,148.6535,148.8433,147.7363,147.7837,109645.0
2017-10-06 10:30:00,186.93,187.03,186.08,186.67,98633.0,147.8075,147.8865,147.1354,147.6019,98633.0
2017-10-06 11:00:00,186.63,186.77,186.13,186.49,81493.0,147.5703,147.681,147.1749,147.4596,81493.0
2017-10-06 11:30:00,186.5,186.66,186.14,186.29,46028.0,147.4675,147.594,147.1828,147.3014,46028.0
2017-10-06 12:00:00,186.23,186.23,185.64,185.84,46675.0,147.254,147.254,146.7875,146.9456,46675.0
2017-10-06 12:30:00,185.87,185.94,185.16,185.32,95508.0,146.9693,147.0247,146.4079,146.5344,95508.0
2017-10-06 13:00:00,185.31,185.78,185.28,185.61,62641.0,146.5265,146.8982,146.5028,146.7637,62641.0
2017-10-06 13:30:00,185.67,185.97,185.67,185.97,37778.0,146.8112,147.0484,146.8112,147.0484,37778.0
2017-10-06 14:00:00,185.92,185.99,185.69,185.99,41295.0,147.0089,147.0642,146.827,147.0642,41295.0
2017-10-06 14:30:00,185.97,186.19,185.62,186.13,104134.0,147.0484,147.2223,146.7716,147.1749,104134.0
2017-10-06 15:00:00,186.12,186.18,185.91,186.05,58732.0,147.167,147.2144,147.0009,147.1116,58732.0
2017-10-06 15:30:00,186.01,186.05,185.4,185.82,323751.0,147.08,147.1116,146.5977,146.9298,323751.0
2017-10-09 09:30:00,185.79,186.84,185.31,185.53,117699.0,146.9061,147.7363,146.5265,146.7005,117699.0
2017-10-09 10:00:00,185.54,185.86,185.03,185.43,97711.0,146.7084,146.9614,146.3051,146.6214,97711.0
2017-10-09 10:30:00,185.47,185.68,184.89,185.13,74603.0,146.653,146.8191,146.1944,146.3842,74603.0
2017-10-09 11:00:00,185.15,185.53,184.99,185.39,80096.0,146.4,146.7005,146.2735,146.5898,80096.0
2017-10-09 11:30:00,185.39,185.43,185.17,185.36,50818.0,146.5898,146.6214,146.4158,146.5661,50818.0
2017-10-09 12:00:00,185.34,185.4,184.87,184.92,59011.0,146.5502,146.5977,146.1786,146.2181,59011.0
2017-10-09 12:30:00,184.95,185.17,184.4,184.75,74627.0,146.2419,146.4158,145.807,146.0837,74627.0
2017-10-09 13:00:00,184.69,185.07,184.69,184.94,64795.0,146.0363,146.3367,146.0363,146.234,64795.0
2017-10-09 13:30:00,184.98,185.49,184.93,185.39,45287.0,146.2656,146.6688,146.226,146.5898,45287.0
2017-10-09 14:00:00,185.4,185.53,185.3,185.42,40857.0,146.5977,146.7005,146.5186,146.6135,40857.0
2017-10-09 14:30:00,185.45,185.55,185.31,185.39,54882.0,146.6372,146.7163,146.5265,146.5898,54882.0
2017-10-09 15:00:00,185.37,185.46,184.86,185.37,84763.0,146.574,146.6451,146.1707,146.574,84763.0
2017-10-09 15:30:00,185.38,185.47,185.06,185.46,207625.0,146.5819,146.653,146.3288,146.6451,207625.0
2017-10-10 09:30:00,185.46,186.58,185.26,185.45,252551.0,146.6451,147.5307,146.487,146.6372,252551.0
2017-10-10 10:00:00,185.51,185.8,185.07,185.39,190655.0,146.6847,146.914,146.3367,146.5898,190655.0
2017-10-10 10:30:00,185.45,185.45,184.46,184.84,129932.0,146.6372,146.6372,145.8544,146.1549,129932.0
2017-10-10 11:00:00,184.87,185.13,184.58,184.67,99730.0,146.1786,146.3842,145.9493,146.0205,99730.0
2017-10-10 11:30:00,184.77,185.11,184.66,184.83,63537.0,146.0995,146.3684,146.0126,146.147,63537.0
2017-10-10 12:00:00,184.84,185.18,184.79,185.09,54319.0,146.1549,146.4237,146.1153,146.3526,54319.0
2017-10-10 12:30:00,185.12,185.19,184.83,184.98,47796.0,146.3763,146.4316,146.147,146.2656,47796.0
2017-10-10 13:00:00,184.99,185.25,184.74,184.83,54940.0,146.2735,146.4791,146.0758,146.147,54940.0
2017-10-10 13:30:00,184.83,185.17,184.8,184.81,93049.0,146.147,146.4158,146.1233,146.1312,93049.0
2017-10-10 14:00:00,184.87,185.67,184.86,185.67,88839.0,146.1786,146.8112,146.1707,146.8112,88839.0
2017-10-10 14:30:00,185.7,185.98,185.64,185.97,60599.0,146.8349,147.0563,146.7875,147.0484,60599.0
2017-10-10 15:00:00,185.97,186.02,185.63,185.67,79550.0,147.0484,147.0879,146.7795,146.8112,79550.0
2017-10-10 15:30:00,185.67,185.78,185.49,185.74,279182.0,146.8112,146.8982,146.6688,146.8665,279182.0
2017-10-11 09:30:00,185.28,185.5,183.77,183.86,325463.0,146.5028,146.6768,145.3088,145.38,325463.0
2017-10-11 10:00:00,183.87,183.98,183.32,183.32,227037.0,145.3879,145.4749,144.953,144.953,227037.0
2017-10-11 10:30:00,183.31,183.5,182.68,183.25,243492.0,144.9451,145.0953,144.447,144.8977,243492.0
2017-10-11 11:00:00,183.24,184.05,183.08,184.05,191752.0,144.8897,145.5302,144.7632,145.5302,191752.0
2017-10-11 11:30:00,184.03,184.39,183.53,183.58,107297.0,145.5144,145.7991,145.1191,145.1586,107297.0
2017-10-11 12:00:00,183.58,183.76,183.28,183.28,79696.0,145.1586,145.3009,144.9214,144.9214,79696.0
2017-10-11 12:30:00,183.26,183.88,183.26,183.87,65966.0,144.9056,145.3958,144.9056,145.3879,65966.0
2017-10-11 13:00:00,183.86,184.2,183.73,183.85,72111.0,145.38,145.6488,145.2772,145.3721,72111.0
2017-10-11 13:30:00,183.85,184.0,183.6,183.61,63570.0,145.3721,145.4907,145.1744,145.1823,63570.0
2017-10-11 14:00:00,183.59,183.95,183.59,183.77,98665.0,145.1665,145.4512,145.1665,145.3088,98665.0
2017-10-11 14:30:00,183.76,184.03,183.62,183.86,77670.0,145.3009,145.5144,145.1902,145.38,77670.0
2017-10-11 15:00:00,183.86,183.99,183.63,183.69,111292.0,145.38,145.4828,145.1981,145.2456,111292.0
2017-10-11 15:30:00,183.69,184.24,183.64,184.15,338861.0,145.2456,145.6805,145.206,145.6093,338861.0
2017-10-12 09:30:00,183.39,184.39,183.05,183.65,130134.0,145.0084,145.7991,144.7395,145.2139,130134.0
2017-10-12 10:00:00,183.61,183.61,183.07,183.26,97407.0,145.1823,145.1823,144.7553,144.9056,97407.0
2017-10-12 10:30:00,183.26,183.48,182.76,182.98,110323.0,144.9056,145.0795,144.5102,144.6842,110323.0
2017-10-12 11:00:00,183.0,183.07,182.51,182.8,119566.0,144.7,144.7553,144.3125,144.5418,119566.0
2017-10-12 11:30:00,182.79,183.2,182.74,183.01,77791.0,144.5339,144.8581,144.4944,144.7079,77791.0
2017-10-12 12:00:00,182.97,183.34,182.84,183.06,66096.0,144.6763,144.9688,144.5735,144.7474,66096.0
2017-10-12 12:30:00,183.04,183.1,182.62,182.86,46133.0,144.7316,144.779,144.3995,144.5893,46133.0
2017-10-12 13:00:00,182.83,183.03,182.73,182.9,47396.0,144.5656,144.7237,144.4865,144.6209,47396.0
2017-10-12 13:30:00,182.92,183.12,182.71,182.82,75219.0,144.6367,144.7949,144.4707,144.5577,75219.0
2017-10-12 14:00:00,182.74,182.77,182.57,182.58,58159.0,144.4944,144.5181,144.36,144.3679,58159.0
2017-10-12 14:30:00,182.59,182.59,182.04,182.37,151445.0,144.3758,144.3758,143.9409,144.2018,151445.0
2017-10-12 15:00:00,182.43,182.71,182.22,182.69,129317.0,144.2493,144.4707,144.0832,144.4549,129317.0
2017-10-12 15:30:00,182.7,182.81,182.25,182.76,350886.0,144.4628,144.5497,144.1069,144.5102,350886.0
2017-10-13 09:30:00,182.64,183.35,182.01,182.97,214896.0,144.4153,144.9767,143.9172,144.6763,214896.0
2017-10-13 10:00:00,183.0,183.2,182.53,182.92,179608.0,144.7,144.8581,144.3283,144.6367,179608.0
2017-10-13 10:30:00,183.0,183.3,182.17,182.28,106592.0,144.7,144.9372,144.0437,144.1307,106592.0
2017-10-13 11:00:00,182.33,182.79,182.21,182.27,98201.0,144.1702,144.5339,144.0753,144.1228,98201.0
2017-10-13 11:30:00,182.32,182.64,182.19,182.6,61487.0,144.1623,144.4153,144.0595,144.3837,61487.0
2017-10-13 12:00:00,182.59,182.91,182.38,182.48,95980.0,144.3758,144.6288,144.2097,144.2888,95980.0
2017-10-13 12:30:00,182.47,182.73,182.15,182.71,62501.0,144.2809,144.4865,144.0279,144.4707,62501.0
2017-10-13 13:00:00,182.69,183.0,182.64,182.95,71897.0,144.4549,144.7,144.4153,144.6604,71897.0
2017-10-13 13:30:00,182.96,183.0,182.73,182.79,61454.0,144.6683,144.7,144.4865,144.5339,61454.0
2017-10-13 14:00:00,182.79,182.95,182.63,182.94,65112.0,144.5339,144.6604,144.4074,144.6525,65112.0
2017-10-13 14:30:00,182.9,183.16,182.78,183.12,55646.0,144.6209,144.8265,144.526,144.7949,55646.0
2017-10-13 15:00:00,183.14,183.34,183.08,183.25,66369.0,144.8107,144.9688,144.7632,144.8977,66369.0
2017-10-13 15:30:00,183.22,183.24,182.8,183.01,275802.0,144.8739,144.8897,144.5418,144.7079,275802.0
2017-10-16 09:30:00,183.11,184.05,182.96,184.05,138012.0,144.787,145.5302,144.6683,145.5302,138012.0
2017-10-16 10:00:00,184.05,184.2,183.72,183.77,73946.0,145.5302,145.6488,145.2693,145.3088,73946.0
2017-10-16 10:30:00,183.76,184.2,183.48,183.84,87502.0,145.3009,145.6488,145.0795,145.3642,87502.0
2017-10-16 11:00:00,183.87,184.05,183.68,183.9,59453.0,145.3879,145.5302,145.2377,145.4116,59453.0
2017-10-16 11:30:00,183.88,183.9,182.46,182.47,78773.0,145.3958,145.4116,144.273,144.2809,78773.0
2017-10-16 12:00:00,182.49,182.63,181.33,181.84,134060.0,144.2967,144.4074,143.3795,143.7828,134060.0
2017-10-16 12:30:00,181.75,182.18,181.65,182.18,60561.0,143.7116,144.0516,143.6325,144.0516,60561.0
2017-10-16 13:00:00,182.15,182.25,181.65,182.05,56211.0,144.0279,144.1069,143.6325,143.9488,56211.0
2017-10-16 13:30:00,182.01,182.27,181.55,181.85,68372.0,143.9172,144.1228,143.5534,143.7907,68372.0
2017-10-16 14:00:00,181.85,182.07,181.59,181.59,89674.0,143.7907,143.9646,143.5851,143.5851,89674.0
2017-10-16 14:30:00,181.54,181.76,181.2,181.34,91037.0,143.5455,143.7195,143.2767,143.3874,91037.0
2017-10-16 15:00:00,181.3,181.68,181.24,181.6,116899.0,143.3558,143.6562,143.3083,143.593,116899.0
2017-10-16 15:30:00,181.6,181.93,181.32,181.9,252422.0,143.593,143.8539,143.3716,143.8302,252422.0
2017-10-17 09:30:00,182.03,182.49,181.12,181.28,207557.0,143.933,144.2967,143.2134,143.34,207557.0
2017-10-17 10:00:00,181.33,182.19,181.22,182.19,143388.0,143.3795,144.0595,143.2925,144.0595,143388.0
2017-10-17 10:30:00,182.21,182.51,181.72,182.51,151010.0,144.0753,144.3125,143.6879,144.3125,151010.0
2017-10-17 11:00:00,182.51,183.24,182.51,183.23,133080.0,144.3125,144.8897,144.3125,144.8818,133080.0
2017-10-17 11:30:00,183.25,183.55,183.05,183.42,123523.0,144.8977,145.1349,144.7395,145.0321,123523.0
2017-10-17 12:00:00,183.38,183.5,183.13,183.49,76815.0,145.0004,145.0953,144.8028,145.0874,76815.0
2017-10-17 12:30:00,183.47,183.9,183.34,183.88,87513.0,145.0716,145.4116,144.9688,145.3958,87513.0
2017-10-17 13:00:00,183.9,184.35,183.84,184.27,121128.0,145.4116,145.7674,145.3642,145.7042,121128.0
2017-10-17 13:30:00,184.28,184.8,184.21,184.77,226451.0,145.7121,146.1233,145.6567,146.0995,226451.0
2017-10-17 14:00:00,184.75,185.59,184.69,185.54,326912.0,146.0837,146.7479,146.0363,146.7084,326912.0
2017-10-17 14:30:00,185.53,186.52,185.53,186.09,285441.0,146.7005,147.4833,146.7005,147.1433,285441.0
2017-10-17 15:00:00,186.08,187.06,186.0,187.06,348547.0,147.1354,147.9103,147.0721,147.9103,348547.0
2017-10-17 15:30:00,187.05,187.05,185.92,186.22,590703.0,147.9024,147.9024,147.0089,147.2461,590703.0
2017-10-18 09:30:00,187.85,188.84,187.12,187.42,475470.0,148.5349,149.3177,147.9577,148.1949,475470.0
2017-10-18 10:00:00,187.44,187.94,186.26,186.82,210336.0,148.2107,148.6061,147.2777,147.7205,210336.0
2017-10-18 10:30:00,186.82,187.17,186.42,186.77,162454.0,147.7205,147.9972,147.4042,147.681,162454.0
2017-10-18 11:00:00,186.74,186.94,186.2,186.84,110396.0,147.6572,147.8154,147.2303,147.7363,110396.0
2017-10-18 11:30:00,186.8,186.87,186.44,186.44,58786.0,147.7047,147.76,147.42,147.42,58786.0
2017-10-18 12:00:00,186.47,186.66,186.23,186.34,78808.0,147.4437,147.594,147.254,147.341,78808.0
2017-10-18 12:30:00,186.36,186.44,185.83,185.99,95205.0,147.3568,147.42,146.9377,147.0642,95205.0
2017-10-18 13:00:00,185.99,186.6,185.97,186.14,65755.0,147.0642,147.5465,147.0484,147.1828,65755.0
2017-10-18 13:30:00,186.11,186.24,185.87,186.21,62533.0,147.1591,147.2619,146.9693,147.2382,62533.0
2017-10-18 14:00:00,186.21,186.34,185.87,185.89,78863.0,147.2382,147.341,146.9693,146.9851,78863.0
2017-10-18 14:30:00,185.91,186.21,185.87,185.98,82584.0,147.0009,147.2382,146.9693,147.0563,82584.0
2017-10-18 15:00:00,185.99,186.53,185.98,186.43,171852.0,147.0642,147.4912,147.0563,147.4121,171852.0
2017-10-18 15:30:00,186.4,186.63,186.04,186.28,232940.0,147.3884,147.5703,147.1037,147.2935,232940.0
2017-10-19 09:30:00,185.87,186.98,184.57,184.97,204855.0,146.9693,147.847,145.9414,146.2577,204855.0
2017-10-19 10:00:00,185.02,185.3,184.21,184.4,134374.0,146.2972,146.5186,145.6567,145.807,134374.0
2017-10-19 10:30:00,184.42,184.48,183.58,184.43,152965.0,145.8228,145.8702,145.1586,145.8307,152965.0
2017-10-19 11:00:00,184.4,184.55,184.04,184.18,95684.0,145.807,145.9256,145.5223,145.633,95684.0
2017-10-19 11:30:00,184.16,184.31,183.31,183.39,110808.0,145.6172,145.7358,144.9451,145.0084,110808.0
2017-10-19 12:00:00,183.39,183.77,183.25,183.73,75804.0,145.0084,145.3088,144.8977,145.2772,75804.0
2017-10-19 12:30:00,183.75,184.39,183.75,184.12,95344.0,145.293,145.7991,145.293,145.5856,95344.0
2017-10-19 13:00:00,184.09,184.56,184.04,184.56,85024.0,145.5619,145.9335,145.5223,145.9335,85024.0
2017-10-19 13:30:00,184.51,184.52,184.24,184.39,80772.0,145.894,145.9019,145.6805,145.7991,80772.0
2017-10-19 14:00:00,184.38,184.41,184.02,184.1,102566.0,145.7912,145.8149,145.5065,145.5698,102566.0
2017-10-19 14:30:00,184.09,184.1,183.75,183.9,146965.0,145.5619,145.5698,145.293,145.4116,146965.0
2017-10-19 15:00:00,183.9,184.1,183.69,184.05,159195.0,145.4116,145.5698,145.2456,145.5302,159195.0
2017-10-19 15:30:00,184.04,184.18,183.8,184.11,416305.0,145.5223,145.633,145.3325,145.5777,416305.0
2017-10-20 09:30:00,184.14,184.72,181.29,181.72,586466.0,145.6014,146.06,143.3479,143.6879,586466.0
2017-10-20 10:00:00,181.71,182.4,181.42,182.25,175837.0,143.68,144.2256,143.4507,144.1069,175837.0
2017-10-20 10:30:00,182.14,182.77,182.08,182.12,143664.0,144.02,144.5181,143.9725,144.0042,143664.0
2017-10-20 11:00:00,182.11,182.58,182.05,182.27,130673.0,143.9962,144.3679,143.9488,144.1228,130673.0
2017-10-20 11:30:00,182.27,182.38,181.93,182.27,230429.0,144.1228,144.2097,143.8539,144.1228,230429.0
2017-10-20 12:00:00,182.26,182.31,181.92,182.24,80800.0,144.1149,144.1544,143.846,144.099,80800.0
2017-10-20 12:30:00,182.2,182.29,181.95,182.06,78621.0,144.0674,144.1386,143.8697,143.9567,78621.0
2017-10-20 13:00:00,182.04,182.4,181.93,182.22,93788.0,143.9409,144.2256,143.8539,144.0832,93788.0
2017-10-20 13:30:00,182.25,182.91,182.07,182.73,98235.0,144.1069,144.6288,143.9646,144.4865,98235.0
2017-10-20 14:00:00,182.73,183.04,182.62,182.96,96502.0,144.4865,144.7316,144.3995,144.6683,96502.0
2017-10-20 14:30:00,182.96,183.32,182.82,182.92,82151.0,144.6683,144.953,144.5577,144.6367,82151.0
2017-10-20 15:00:00,182.92,182.97,182.71,182.94,90218.0,144.6367,144.6763,144.4707,144.6525,90218.0
2017-10-20 15:30:00,182.93,183.43,182.53,182.95,331861.0,144.6446,145.04,144.3283,144.6604,331861.0
2017-10-23 09:30:00,183.25,183.62,182.02,182.74,216153.0,144.8977,145.1902,143.9251,144.4944,216153.0
2017-10-23 10:00:00,182.71,182.71,181.57,181.77,116276.0,144.4707,144.4707,143.5693,143.7274,116276.0
2017-10-23 10:30:00,181.74,182.34,181.74,181.88,111400.0,143.7037,144.1781,143.7037,143.8144,111400.0
2017-10-23 11:00:00,181.89,181.97,181.29,181.5,136528.0,143.8223,143.8855,143.3479,143.5139,136528.0
2017-10-23 11:30:00,181.47,181.83,181.07,181.55,148651.0,143.4902,143.7748,143.1739,143.5534,148651.0
2017-10-23 12:00:00,181.57,181.62,181.28,181.52,83783.0,143.5693,143.6088,143.34,143.5297,83783.0
2017-10-23 12:30:00,181.53,181.59,181.19,181.29,79747.0,143.5376,143.5851,143.2688,143.3479,79747.0
2017-10-23 13:00:00,181.32,181.53,181.27,181.38,70897.0,143.3716,143.5376,143.332,143.419,70897.0
2017-10-23 13:30:00,181.42,181.5,181.05,181.09,97366.0,143.4507,143.5139,143.1581,143.1897,97366.0
2017-10-23 14:00:00,181.07,181.09,180.37,180.65,171195.0,143.1739,143.1897,142.6204,142.8418,171195.0
2017-10-23 14:30:00,180.65,181.47,180.55,181.23,118599.0,142.8418,143.4902,142.7627,143.3004,118599.0
2017-10-23 15:00:00,181.23,181.23,180.75,181.01,91388.0,143.3004,143.3004,142.9209,143.1265,91388.0
2017-10-23 15:30:00,181.03,181.13,180.42,180.6,311662.0,143.1423,143.2214,142.6599,142.8023,311662.0
2017-10-24 09:30:00,181.26,181.54,178.04,178.15,334749.0,143.3241,143.5455,140.7781,140.865,334749.0
2017-10-24 10:00:00,178.07,178.2,177.23,178.09,439312.0,140.8018,140.9046,140.1376,140.8176,439312.0
2017-10-24 10:30:00,178.05,178.9,177.78,178.84,225498.0,140.786,141.4581,140.5725,141.4106,225498.0
2017-10-24 11:00:00,178.84,180.45,178.79,180.38,173589.0,141.4106,142.6837,141.3711,142.6283,173589.0
2017-10-24 11:30:00,180.36,180.66,179.95,180.41,189792.0,142.6125,142.8497,142.2883,142.652,189792.0
2017-10-24 12:00:00,180.41,180.8,180.18,180.21,146373.0,142.652,142.9604,142.4702,142.4939,146373.0
2017-10-24 12:30:00,180.24,180.75,180.13,180.41,68937.0,142.5176,142.9209,142.4306,142.652,68937.0
2017-10-24 13:00:00,180.39,180.51,180.02,180.51,56660.0,142.6362,142.7311,142.3437,142.7311,56660.0
2017-10-24 13:30:00,180.48,180.72,180.33,180.71,75030.0,142.7074,142.8972,142.5888,142.8893,75030.0
2017-10-24 14:00:00,180.74,180.8,180.22,180.52,69119.0,142.913,142.9604,142.5018,142.739,69119.0
2017-10-24 14:30:00,180.53,180.6,180.12,180.26,65236.0,142.7469,142.8023,142.4227,142.5334,65236.0
2017-10-24 15:00:00,180.23,180.42,179.72,179.89,105541.0,142.5097,142.6599,142.1064,142.2409,105541.0
2017-10-24 15:30:00,179.9,180.58,179.71,180.35,483729.0,142.2488,142.7865,142.0985,142.6046,483729.0
2017-10-25 09:30:00,179.1,180.04,178.6,178.63,200722.0,141.6162,142.3595,141.2209,141.2446,200722.0
2017-10-25 10:00:00,178.59,179.16,178.28,178.69,169621.0,141.2129,141.6637,140.9678,141.292,169621.0
2017-10-25 10:30:00,178.65,179.0,178.17,178.71,188589.0,141.2604,141.5371,140.8808,141.3078,188589.0
2017-10-25 11:00:00,178.7,178.78,176.65,176.96,207311.0,141.2999,141.3632,139.679,139.9241,207311.0
2017-10-25 11:30:00,176.95,177.4,176.56,176.66,150438.0,139.9162,140.272,139.6078,139.6869,150438.0
2017-10-25 12:00:00,176.66,177.29,176.64,176.82,153669.0,139.6869,140.185,139.6711,139.8134,153669.0
2017-10-25 12:30:00,176.86,177.6,176.7,177.58,133368.0,139.845,140.4301,139.7185,140.4143,133368.0
2017-10-25 13:00:00,177.58,177.93,177.48,177.7,157689.0,140.4143,140.6911,140.3353,140.5092,157689.0
2017-10-25 13:30:00,177.72,177.94,177.61,177.94,146066.0,140.525,140.699,140.438,140.699,146066.0
2017-10-25 14:00:00,177.91,177.97,177.16,177.51,165902.0,140.6753,140.7227,140.0822,140.359,165902.0
2017-10-25 14:30:00,177.5,177.56,176.81,176.97,204984.0,140.3511,140.3985,139.8055,139.932,204984.0
2017-10-25 15:00:00,176.99,177.97,176.94,177.92,199011.0,139.9478,140.7227,139.9083,140.6832,199011.0
2017-10-25 15:30:00,177.92,178.26,177.21,177.47,586796.0,140.6832,140.952,140.1218,140.3274,586796.0
2017-10-26 09:30:00,170.87,177.44,169.68,176.5,1353832.0,135.1087,140.3036,134.1677,139.5604,1353832.0
2017-10-26 10:00:00,176.53,176.54,173.8,174.12,581295.0,139.5841,139.592,137.4254,137.6785,581295.0
2017-10-26 10:30:00,174.14,176.69,174.02,176.59,402917.0,137.6943,139.7106,137.5994,139.6315,402917.0
2017-10-26 11:00:00,176.53,176.96,175.55,176.03,295256.0,139.5841,139.9241,138.8092,139.1887,295256.0
2017-10-26 11:30:00,176.02,176.89,175.49,176.06,194532.0,139.1808,139.8687,138.7617,139.2124,194532.0
2017-10-26 12:00:00,176.07,176.5,175.51,176.17,179229.0,139.2204,139.5604,138.7776,139.2994,179229.0
2017-10-26 12:30:00,176.2,177.16,176.12,176.91,132258.0,139.3231,140.0822,139.2599,139.8846,132258.0
2017-10-26 13:00:00,176.88,176.92,175.88,176.56,139458.0,139.8608,139.8925,139.0701,139.6078,139458.0
2017-10-26 13:30:00,176.5,176.6,175.97,176.16,106071.0,139.5604,139.6394,139.1413,139.2915,106071.0
2017-10-26 14:00:00,176.19,176.22,175.58,175.8,151358.0,139.3152,139.339,138.8329,139.0069,151358.0
2017-10-26 14:30:00,175.82,175.82,174.83,175.11,130879.0,139.0227,139.0227,138.2399,138.4613,130879.0
2017-10-26 15:00:00,175.06,176.02,175.06,175.9,149874.0,138.4217,139.1808,138.4217,139.0859,149874.0
2017-10-26 15:30:00,175.89,177.44,175.53,176.47,579191.0,139.078,140.3036,138.7934,139.5366,579191.0
2017-10-27 09:30:00,175.19,176.43,173.29,175.29,346302.0,138.5245,139.505,137.0222,138.6036,346302.0
2017-10-27 10:00:00,175.1,175.31,173.55,173.56,200528.0,138.4534,138.6194,137.2278,137.2357,200528.0
2017-10-27 10:30:00,173.79,175.54,173.64,175.11,170155.0,137.4175,138.8013,137.2989,138.4613,170155.0
2017-10-27 11:00:00,175.11,175.64,174.78,175.0,125580.0,138.4613,138.8804,138.2003,138.3743,125580.0
2017-10-27 11:30:00,175.04,175.53,174.75,174.88,133266.0,138.4059,138.7934,138.1766,138.2794,133266.0
2017-10-27 12:00:00,174.87,175.05,174.21,174.42,136906.0,138.2715,138.4138,137.7496,137.9157,136906.0
2017-10-27 12:30:00,174.44,175.17,174.36,174.9,124739.0,137.9315,138.5087,137.8682,138.2952,124739.0
2017-10-27 13:00:00,174.95,175.77,174.87,175.15,126815.0,138.3348,138.9831,138.2715,138.4929,126815.0
2017-10-27 13:30:00,175.12,175.72,175.11,175.32,134704.0,138.4692,138.9436,138.4613,138.6273,134704.0
2017-10-27 14:00:00,175.34,175.65,175.05,175.27,146240.0,138.6431,138.8883,138.4138,138.5878,146240.0
2017-10-27 14:30:00,175.23,175.32,174.79,175.28,122119.0,138.5562,138.6273,138.2082,138.5957,122119.0
2017-10-27 15:00:00,175.24,175.63,175.1,175.3,139329.0,138.5641,138.8724,138.4534,138.6115,139329.0
2017-10-27 15:30:00,175.24,175.81,174.83,175.24,528916.0,138.5641,139.0148,138.2399,138.5641,528916.0
2017-10-30 09:30:00,175.31,176.8,175.04,175.1,283204.0,138.6194,139.7976,138.4059,138.4534,283204.0
2017-10-30 10:00:00,175.03,175.21,174.26,174.5,136975.0,138.398,138.5403,137.7892,137.9789,136975.0
2017-10-30 10:30:00,174.5,175.4,174.45,174.59,118282.0,137.9789,138.6906,137.9394,138.0501,118282.0
2017-10-30 11:00:00,174.59,174.93,174.3,174.88,95094.0,138.0501,138.3189,137.8208,138.2794,95094.0
2017-10-30 11:30:00,174.86,174.88,174.23,174.27,91435.0,138.2636,138.2794,137.7654,137.7971,91435.0
2017-10-30 12:00:00,174.38,174.38,173.58,173.59,118721.0,137.8841,137.8841,137.2515,137.2594,118721.0
2017-10-30 12:30:00,173.67,174.6,173.62,174.2,68730.0,137.3227,138.058,137.2831,137.7417,68730.0
2017-10-30 13:00:00,174.24,174.88,174.16,174.63,61790.0,137.7734,138.2794,137.7101,138.0817,61790.0
2017-10-30 13:30:00,174.63,174.96,174.16,174.17,62878.0,138.0817,138.3427,137.7101,137.718,62878.0
2017-10-30 14:00:00,174.2,174.68,173.94,174.39,77611.0,137.7417,138.1213,137.5361,137.892,77611.0
2017-10-30 14:30:00,174.36,174.42,174.03,174.25,87002.0,137.8682,137.9157,137.6073,137.7813,87002.0
2017-10-30 15:00:00,174.2,174.39,173.63,174.19,129861.0,137.7417,137.892,137.291,137.7338,129861.0
2017-10-30 15:30:00,174.18,174.86,174.12,174.54,311986.0,137.7259,138.2636,137.6785,138.0106,311986.0
2017-10-31 09:30:00,174.15,175.83,174.15,175.21,235811.0,137.7022,139.0306,137.7022,138.5403,235811.0
2017-10-31 10:00:00,175.21,175.28,174.22,174.42,159255.0,138.5403,138.5957,137.7575,137.9157,159255.0
2017-10-31 10:30:00,174.43,174.76,174.16,174.25,157155.0,137.9236,138.1845,137.7101,137.7813,157155.0
2017-10-31 11:00:00,174.34,175.5,174.26,175.08,309613.0,137.8524,138.7697,137.7892,138.4376,309613.0
2017-10-31 11:30:00,175.0,176.19,174.79,175.47,130821.0,138.3743,139.3152,138.2082,138.7459,130821.0
2017-10-31 12:00:00,175.46,175.5,174.98,175.28,97865.0,138.738,138.7697,138.3585,138.5957,97865.0
2017-10-31 12:30:00,175.33,175.66,175.13,175.38,59488.0,138.6352,138.8962,138.4771,138.6748,59488.0
2017-10-31 13:00:00,175.37,175.47,175.14,175.21,60486.0,138.6669,138.7459,138.485,138.5403,60486.0
2017-10-31 13:30:00,175.24,175.28,174.58,174.75,87732.0,138.5641,138.5957,138.0422,138.1766,87732.0
2017-10-31 14:00:00,174.69,175.21,174.62,175.17,112580.0,138.1292,138.5403,138.0738,138.5087,112580.0
2017-10-31 14:30:00,175.19,175.37,174.79,175.09,75508.0,138.5245,138.6669,138.2082,138.4455,75508.0
2017-10-31 15:00:00,175.08,175.36,175.06,175.23,99337.0,138.4376,138.659,138.4217,138.5562,99337.0
2017-10-31 15:30:00,175.2,175.36,174.72,175.22,333844.0,138.5324,138.659,138.1529,138.5483,333844.0
2017-11-01 09:30:00,175.45,176.38,174.72,175.64,231934.0,138.7301,139.4655,138.1529,138.8804,231934.0
2017-11-01 10:00:00,175.64,176.45,175.59,176.0,144660.0,138.8804,139.5208,138.8408,139.165,144660.0
2017-11-01 10:30:00,175.96,177.31,175.9,176.47,160441.0,139.1334,140.2008,139.0859,139.5366,160441.0
2017-11-01 11:00:00,176.47,176.72,176.03,176.4,113192.0,139.5366,139.7343,139.1887,139.4813,113192.0
2017-11-01 11:30:00,176.36,176.59,175.61,175.75,173528.0,139.4497,139.6315,138.8566,138.9673,173528.0
2017-11-01 12:00:00,175.72,176.27,175.69,176.16,83824.0,138.9436,139.3785,138.9199,139.2915,83824.0
2017-11-01 12:30:00,176.24,176.32,176.09,176.31,105836.0,139.3548,139.418,139.2362,139.4101,105836.0
2017-11-01 13:00:00,176.24,176.58,175.58,175.86,112363.0,139.3548,139.6236,138.8329,139.0543,112363.0
2017-11-01 13:30:00,175.93,176.11,175.55,175.73,66386.0,139.1097,139.252,138.8092,138.9515,66386.0
2017-11-01 14:00:00,175.7,176.1,175.5,175.78,80648.0,138.9278,139.2441,138.7697,138.9911,80648.0
2017-11-01 14:30:00,175.83,176.03,175.5,175.69,88670.0,139.0306,139.1887,138.7697,138.9199,88670.0
2017-11-01 15:00:00,175.64,176.01,175.55,176.01,113806.0,138.8804,139.1729,138.8092,139.1729,113806.0
2017-11-01 15:30:00,176.02,176.06,175.39,175.43,244223.0,139.1808,139.2124,138.6827,138.7143,244223.0
2017-11-02 09:30:00,174.91,175.38,172.8,172.93,382296.0,138.3031,138.6748,136.6347,136.7375,382296.0
2017-11-02 10:00:00,172.93,173.16,172.32,172.76,234389.0,136.7375,136.9194,136.2552,136.6031,234389.0
2017-11-02 10:30:00,172.86,173.72,172.81,173.45,371993.0,136.6822,137.3622,136.6426,137.1487,371993.0
2017-11-02 11:00:00,173.45,173.59,172.86,172.94,228645.0,137.1487,137.2594,136.6822,136.7454,228645.0
2017-11-02 11:30:00,173.0,173.22,172.54,172.85,171625.0,136.7929,136.9668,136.4291,136.6743,171625.0
2017-11-02 12:00:00,172.85,173.23,172.01,172.06,178552.0,136.6743,136.9747,136.0101,136.0496,178552.0
2017-11-02 12:30:00,172.04,172.07,171.47,171.67,171018.0,136.0338,136.0575,135.5831,135.7412,171018.0
2017-11-02 13:00:00,171.69,172.04,171.37,171.71,161713.0,135.757,136.0338,135.504,135.7729,161713.0
2017-11-02 13:30:00,171.7,172.14,171.63,171.73,135048.0,135.765,136.1129,135.7096,135.7887,135048.0
2017-11-02 14:00:00,171.76,171.87,171.54,171.81,120296.0,135.8124,135.8994,135.6384,135.8519,120296.0
2017-11-02 14:30:00,171.81,172.25,171.66,171.71,143082.0,135.8519,136.1998,135.7333,135.7729,143082.0
2017-11-02 15:00:00,171.71,171.81,171.26,171.55,203120.0,135.7729,135.8519,135.417,135.6463,203120.0
2017-11-02 15:30:00,171.57,172.71,171.41,172.39,481402.0,135.6622,136.5636,135.5356,136.3105,481402.0
2017-11-03 09:30:00,172.09,173.5,171.6,173.22,284006.0,136.0733,137.1882,135.6859,136.9668,284006.0
2017-11-03 10:00:00,173.34,174.03,173.14,173.23,147075.0,137.0617,137.6073,136.9036,136.9747,147075.0
2017-11-03 10:30:00,173.26,173.61,172.7,172.86,109246.0,136.9985,137.2752,136.5557,136.6822,109246.0
2017-11-03 11:00:00,172.91,173.1,172.76,173.03,154062.0,136.7217,136.8719,136.6031,136.8166,154062.0
2017-11-03 11:30:00,173.05,173.16,172.85,172.98,77693.0,136.8324,136.9194,136.6743,136.7771,77693.0
2017-11-03 12:00:00,173.0,173.77,172.92,173.59,84849.0,136.7929,137.4017,136.7296,137.2594,84849.0
2017-11-03 12:30:00,173.56,173.59,173.24,173.35,89480.0,137.2357,137.2594,136.9826,137.0696,89480.0
2017-11-03 13:00:00,173.4,173.5,173.1,173.1,102907.0,137.1092,137.1882,136.8719,136.8719,102907.0
2017-11-03 13:30:00,173.11,173.4,172.91,173.18,150226.0,136.8799,137.1092,136.7217,136.9352,150226.0
2017-11-03 14:00:00,173.2,173.35,173.07,173.23,102701.0,136.951,137.0696,136.8482,136.9747,102701.0
2017-11-03 14:30:00,173.22,173.47,173.09,173.24,113135.0,136.9668,137.1645,136.864,136.9826,113135.0
2017-11-03 15:00:00,173.26,173.37,173.07,173.11,95767.0,136.9985,137.0854,136.8482,136.8799,95767.0
2017-11-03 15:30:00,173.11,173.51,173.05,173.43,286485.0,136.8799,137.1961,136.8324,137.1329,286485.0
2017-11-06 09:30:00,172.86,173.33,171.61,171.7,350241.0,136.6822,137.0538,135.6938,135.765,350241.0
2017-11-06 10:00:00,171.7,171.94,171.27,171.66,184146.0,135.765,135.9547,135.4249,135.7333,184146.0
2017-11-06 10:30:00,171.68,171.88,171.5,171.75,109360.0,135.7491,135.9073,135.6068,135.8045,109360.0
2017-11-06 11:00:00,171.74,171.94,171.5,171.85,122781.0,135.7966,135.9547,135.6068,135.8836,122781.0
2017-11-06 11:30:00,171.81,171.84,171.09,171.25,123182.0,135.8519,135.8757,135.2826,135.4091,123182.0
2017-11-06 12:00:00,171.28,171.77,171.16,171.77,94136.0,135.4329,135.8203,135.338,135.8203,94136.0
2017-11-06 12:30:00,171.79,171.9,171.5,171.53,161687.0,135.8361,135.9231,135.6068,135.6305,161687.0
2017-11-06 13:00:00,171.56,171.56,171.24,171.26,72352.0,135.6543,135.6543,135.4012,135.417,72352.0
2017-11-06 13:30:00,171.26,171.53,171.25,171.33,83112.0,135.417,135.6305,135.4091,135.4724,83112.0
2017-11-06 14:00:00,171.32,171.47,171.19,171.42,89273.0,135.4645,135.5831,135.3617,135.5436,89273.0
2017-11-06 14:30:00,171.43,171.43,171.13,171.3,116484.0,135.5515,135.5515,135.3142,135.4487,116484.0
2017-11-06 15:00:00,171.3,171.47,171.15,171.29,113398.0,135.4487,135.5831,135.3301,135.4408,113398.0
2017-11-06 15:30:00,171.31,171.31,170.69,170.8,330609.0,135.4566,135.4566,134.9663,135.0533,330609.0
2017-11-07 09:30:00,170.61,171.92,170.61,171.83,181514.0,134.9031,135.9389,134.9031,135.8677,181514.0
2017-11-07 10:00:00,171.75,171.81,171.17,171.32,172742.0,135.8045,135.8519,135.3459,135.4645,172742.0
2017-11-07 10:30:00,171.3,171.84,171.17,171.82,189895.0,135.4487,135.8757,135.3459,135.8598,189895.0
2017-11-07 11:00:00,171.74,172.58,171.62,172.57,205781.0,135.7966,136.4608,135.7017,136.4529,205781.0
2017-11-07 11:30:00,172.58,173.75,172.58,173.38,267003.0,136.4608,137.3859,136.4608,137.0933,267003.0
2017-11-07 12:00:00,173.33,174.21,172.9,174.02,199518.0,137.0538,137.7496,136.7138,137.5994,199518.0
2017-11-07 12:30:00,174.03,174.75,174.01,174.24,190011.0,137.6073,138.1766,137.5915,137.7734,190011.0
2017-11-07 13:00:00,174.29,174.7,174.08,174.19,118694.0,137.8129,138.1371,137.6468,137.7338,118694.0
2017-11-07 13:30:00,174.16,174.18,173.42,173.54,83828.0,137.7101,137.7259,137.125,137.2199,83828.0
2017-11-07 14:00:00,173.57,173.64,173.17,173.35,86705.0,137.2436,137.2989,136.9273,137.0696,86705.0
2017-11-07 14:30:00,173.36,173.51,173.25,173.3,102105.0,137.0775,137.1961,136.9906,137.0301,102105.0
2017-11-07 15:00:00,173.3,173.53,173.16,173.27,124413.0,137.0301,137.212,136.9194,137.0064,124413.0
2017-11-07 15:30:00,173.28,173.65,173.11,173.48,337332.0,137.0143,137.3068,136.8799,137.1724,337332.0
2017-11-08 09:30:00,174.0,174.65,173.66,174.09,143031.0,137.5836,138.0975,137.3147,137.6547,143031.0
2017-11-08 10:00:00,174.1,174.46,173.88,174.29,69585.0,137.6627,137.9473,137.4887,137.8129,69585.0
2017-11-08 10:30:00,174.25,174.33,173.6,173.82,88640.0,137.7813,137.8445,137.2673,137.4413,88640.0
2017-11-08 11:00:00,173.81,173.94,173.46,173.48,79908.0,137.4334,137.5361,137.1566,137.1724,79908.0
2017-11-08 11:30:00,173.48,173.9,173.4,173.71,65070.0,137.1724,137.5045,137.1092,137.3543,65070.0
2017-11-08 12:00:00,173.81,173.92,173.37,173.9,100476.0,137.4334,137.5203,137.0854,137.5045,100476.0
2017-11-08 12:30:00,173.91,173.94,173.61,173.81,55977.0,137.5124,137.5361,137.2752,137.4334,55977.0
2017-11-08 13:00:00,173.81,174.2,173.8,174.11,54258.0,137.4334,137.7417,137.4254,137.6706,54258.0
2017-11-08 13:30:00,174.11,174.15,173.51,173.69,94821.0,137.6706,137.7022,137.1961,137.3385,94821.0
2017-11-08 14:00:00,173.64,173.95,173.53,173.57,62167.0,137.2989,137.5441,137.212,137.2436,62167.0
2017-11-08 14:30:00,173.55,173.8,173.41,173.73,82050.0,137.2278,137.4254,137.1171,137.3701,82050.0
2017-11-08 15:00:00,173.68,174.06,173.53,173.53,82383.0,137.3306,137.631,137.212,137.212,82383.0
2017-11-08 15:30:00,173.56,173.9,173.18,173.56,325946.0,137.2357,137.5045,136.9352,137.2357,325946.0
2017-11-09 09:30:00,172.84,173.3,172.17,172.81,127534.0,136.6664,137.0301,136.1366,136.6426,127534.0
2017-11-09 10:00:00,172.88,173.6,172.78,173.58,95857.0,136.698,137.2673,136.6189,137.2515,95857.0
2017-11-09 10:30:00,173.57,174.2,173.05,173.33,149913.0,137.2436,137.7417,136.8324,137.0538,149913.0
2017-11-09 11:00:00,173.27,173.34,172.76,172.76,45608.0,137.0064,137.0617,136.6031,136.6031,45608.0
2017-11-09 11:30:00,172.76,173.16,172.67,172.81,56393.0,136.6031,136.9194,136.5319,136.6426,56393.0
2017-11-09 12:00:00,172.79,172.97,172.2,172.35,79684.0,136.6268,136.7692,136.1603,136.2789,79684.0
2017-11-09 12:30:00,172.4,172.4,171.31,171.88,140302.0,136.3184,136.3184,135.4566,135.9073,140302.0
2017-11-09 13:00:00,171.89,172.39,171.34,172.37,71109.0,135.9152,136.3105,135.4803,136.2947,71109.0
2017-11-09 13:30:00,172.45,172.71,172.35,172.58,57673.0,136.358,136.5636,136.2789,136.4608,57673.0
2017-11-09 14:00:00,172.65,173.15,172.65,173.07,87261.0,136.5161,136.9115,136.5161,136.8482,87261.0
2017-11-09 14:30:00,173.06,173.34,172.74,173.25,75551.0,136.8403,137.0617,136.5873,136.9906,75551.0
2017-11-09 15:00:00,173.23,173.54,173.04,173.43,133230.0,136.9747,137.2199,136.8245,137.1329,133230.0
2017-11-09 15:30:00,173.42,174.23,173.42,174.0,333075.0,137.125,137.7654,137.125,137.5836,333075.0
2017-11-10 09:30:00,173.15,173.48,172.27,172.58,202336.0,136.9115,137.1724,136.2157,136.4608,202336.0
2017-11-10 10:00:00,172.63,172.79,171.98,172.07,102536.0,136.5003,136.6268,135.9864,136.0575,102536.0
2017-11-10 10:30:00,172.09,172.24,171.82,171.91,98547.0,136.0733,136.1919,135.8598,135.931,98547.0
2017-11-10 11:00:00,171.88,171.96,171.19,171.78,129538.0,135.9073,135.9705,135.3617,135.8282,129538.0
2017-11-10 11:30:00,171.8,172.18,171.7,172.01,75964.0,135.844,136.1445,135.765,136.0101,75964.0
2017-11-10 12:00:00,172.03,173.09,172.02,172.35,86279.0,136.0259,136.864,136.018,136.2789,86279.0
2017-11-10 12:30:00,172.33,172.42,171.94,172.14,73787.0,136.2631,136.3343,135.9547,136.1129,73787.0
2017-11-10 13:00:00,172.16,172.35,171.97,171.97,48101.0,136.1287,136.2789,135.9784,135.9784,48101.0
2017-11-10 13:30:00,171.98,172.17,171.88,171.88,48560.0,135.9864,136.1366,135.9073,135.9073,48560.0
2017-11-10 14:00:00,171.89,172.32,171.84,172.32,73493.0,135.9152,136.2552,135.8757,136.2552,73493.0
2017-11-10 14:30:00,172.32,172.66,172.05,172.5,42530.0,136.2552,136.524,136.0417,136.3975,42530.0
2017-11-10 15:00:00,172.5,173.09,172.49,172.99,58401.0,136.3975,136.864,136.3896,136.785,58401.0
2017-11-10 15:30:00,172.97,173.01,172.16,172.34,323173.0,136.7692,136.8008,136.1287,136.271,323173.0
2017-11-13 09:30:00,171.58,172.18,171.15,171.6,182682.0,135.6701,136.1445,135.3301,135.6859,182682.0
2017-11-13 10:00:00,171.71,172.75,171.61,172.69,106179.0,135.7729,136.5952,135.6938,136.5478,106179.0
2017-11-13 10:30:00,172.72,172.75,172.28,172.7,90282.0,136.5715,136.5952,136.2236,136.5557,90282.0
2017-11-13 11:00:00,172.62,172.73,171.94,172.7,79079.0,136.4924,136.5794,135.9547,136.5557,79079.0
2017-11-13 11:30:00,172.73,172.94,172.2,172.44,70026.0,136.5794,136.7454,136.1603,136.3501,70026.0
2017-11-13 12:00:00,172.37,172.57,171.79,171.87,74691.0,136.2947,136.4529,135.8361,135.8994,74691.0
2017-11-13 12:30:00,171.89,172.23,171.73,172.03,52956.0,135.9152,136.184,135.7887,136.0259,52956.0
2017-11-13 13:00:00,171.99,172.05,171.1,171.17,139743.0,135.9943,136.0417,135.2905,135.3459,139743.0
2017-11-13 13:30:00,171.18,171.71,171.18,171.34,80661.0,135.3538,135.7729,135.3538,135.4803,80661.0
2017-11-13 14:00:00,171.35,171.76,171.34,171.42,77407.0,135.4882,135.8124,135.4803,135.5436,77407.0
2017-11-13 14:30:00,171.41,171.65,171.38,171.5,107112.0,135.5356,135.7254,135.5119,135.6068,107112.0
2017-11-13 15:00:00,171.5,171.53,171.38,171.4,155151.0,135.6068,135.6305,135.5119,135.5277,155151.0
2017-11-13 15:30:00,171.41,171.58,171.35,171.5,262936.0,135.5356,135.6701,135.4882,135.6068,262936.0
2017-11-14 09:30:00,170.89,171.49,169.18,169.34,259230.0,135.1245,135.5989,133.7724,133.8989,259230.0
2017-11-14 10:00:00,169.46,169.59,168.6,168.7,208213.0,133.9938,134.0966,133.3138,133.3928,208213.0
2017-11-14 10:30:00,168.78,169.54,168.62,169.25,182760.0,133.4561,134.057,133.3296,133.8277,182760.0
2017-11-14 11:00:00,169.28,169.44,168.46,168.61,144478.0,133.8514,133.9779,133.2031,133.3217,144478.0
2017-11-14 11:30:00,168.64,168.87,168.31,168.43,122552.0,133.3454,133.5272,133.0844,133.1793,122552.0
2017-11-14 12:00:00,168.4,169.03,168.37,168.77,79671.0,133.1556,133.6538,133.1319,133.4482,79671.0
2017-11-14 12:30:00,168.73,168.86,168.39,168.57,67736.0,133.4165,133.5193,133.1477,133.29,67736.0
2017-11-14 13:00:00,168.55,168.88,168.37,168.63,63369.0,133.2742,133.5351,133.1319,133.3375,63369.0
2017-11-14 13:30:00,168.63,169.12,168.49,169.05,79126.0,133.3375,133.7249,133.2268,133.6696,79126.0
2017-11-14 14:00:00,168.97,169.84,168.95,169.62,145712.0,133.6063,134.2942,133.5905,134.1203,145712.0
2017-11-14 14:30:00,169.57,169.68,169.22,169.54,111336.0,134.0807,134.1677,133.804,134.057,111336.0
2017-11-14 15:00:00,169.56,169.8,169.49,169.69,108153.0,134.0728,134.2626,134.0175,134.1756,108153.0
2017-11-14 15:30:00,169.7,170.3,169.65,170.13,258183.0,134.1835,134.658,134.144,134.5235,258183.0
2017-11-15 09:30:00,170.19,170.27,168.38,168.67,204972.0,134.571,134.6342,133.1398,133.3691,204972.0
2017-11-15 10:00:00,168.63,169.39,168.33,168.85,192720.0,133.3375,133.9384,133.1003,133.5114,192720.0
2017-11-15 10:30:00,168.84,170.51,168.84,170.08,119822.0,133.5035,134.824,133.5035,134.484,119822.0
2017-11-15 11:00:00,170.13,170.52,169.84,169.96,114656.0,134.5235,134.8319,134.2942,134.3891,114656.0
2017-11-15 11:30:00,169.93,170.21,169.57,169.69,220584.0,134.3654,134.5868,134.0807,134.1756,220584.0
2017-11-15 12:00:00,169.7,170.09,169.23,169.33,129504.0,134.1835,134.4919,133.8119,133.891,129504.0
2017-11-15 12:30:00,169.37,169.76,169.16,169.73,121413.0,133.9226,134.231,133.7565,134.2073,121413.0
2017-11-15 13:00:00,169.74,169.78,168.77,168.8,116718.0,134.2152,134.2468,133.4482,133.4719,116718.0
2017-11-15 13:30:00,168.79,169.36,168.79,169.2,126848.0,133.464,133.9147,133.464,133.7882,126848.0
2017-11-15 14:00:00,169.28,169.54,169.05,169.47,88912.0,133.8514,134.057,133.6696,134.0017,88912.0
2017-11-15 14:30:00,169.47,169.67,169.28,169.64,95398.0,134.0017,134.1598,133.8514,134.1361,95398.0
2017-11-15 15:00:00,169.62,169.88,169.35,169.51,120432.0,134.1203,134.3259,133.9068,134.0333,120432.0
2017-11-15 15:30:00,169.51,169.91,168.87,169.41,392784.0,134.0333,134.3496,133.5272,133.9542,392784.0
2017-11-16 09:30:00,168.91,170.19,168.75,169.09,253072.0,134.4583,135.4772,134.3309,134.6016,253072.0
2017-11-16 10:00:00,169.06,170.39,169.05,170.0,291726.0,134.5777,135.6364,134.5697,135.326,291726.0
2017-11-16 10:30:00,169.94,170.67,169.85,170.4,115226.0,135.2782,135.8593,135.2066,135.6444,115226.0
2017-11-16 11:00:00,170.37,170.6,170.02,170.54,100716.0,135.6205,135.8036,135.3419,135.7558,100716.0
2017-11-16 11:30:00,170.49,170.83,170.26,170.69,89453.0,135.716,135.9867,135.5329,135.8752,89453.0
2017-11-16 12:00:00,170.7,170.9,170.35,170.73,124807.0,135.8832,136.0424,135.6046,135.9071,124807.0
2017-11-16 12:30:00,170.69,170.69,170.3,170.56,116790.0,135.8752,135.8752,135.5648,135.7717,116790.0
2017-11-16 13:00:00,170.52,170.8,170.39,170.54,101889.0,135.7399,135.9628,135.6364,135.7558,101889.0
2017-11-16 13:30:00,170.6,170.65,170.27,170.59,105480.0,135.8036,135.8434,135.5409,135.7956,105480.0
2017-11-16 14:00:00,170.59,170.75,170.4,170.69,98844.0,135.7956,135.923,135.6444,135.8752,98844.0
2017-11-16 14:30:00,170.72,170.87,170.58,170.69,95453.0,135.8991,136.0185,135.7877,135.8752,95453.0
2017-11-16 15:00:00,170.72,171.04,170.6,171.02,162242.0,135.8991,136.1538,135.8036,136.1379,162242.0
2017-11-16 15:30:00,171.02,171.15,170.6,170.74,333322.0,136.1379,136.2414,135.8036,135.915,333322.0
2017-11-17 09:30:00,170.69,171.09,169.9,170.45,342969.0,135.8752,136.1936,135.2464,135.6842,342969.0
2017-11-17 10:00:00,170.43,170.54,170.0,170.25,96657.0,135.6683,135.7558,135.326,135.525,96657.0
2017-11-17 10:30:00,170.23,170.35,169.82,169.95,55878.0,135.509,135.6046,135.1827,135.2862,55878.0
2017-11-17 11:00:00,169.99,170.07,169.54,169.78,84408.0,135.318,135.3817,134.9598,135.1508,84408.0
2017-11-17 11:30:00,169.76,170.11,169.76,170.0,61752.0,135.1349,135.4135,135.1349,135.326,61752.0
2017-11-17 12:00:00,170.01,170.06,169.8,170.02,39015.0,135.3339,135.3737,135.1668,135.3419,39015.0
2017-11-17 12:30:00,170.03,170.1,169.87,170.05,56004.0,135.3498,135.4056,135.2225,135.3658,56004.0
2017-11-17 13:00:00,170.07,170.38,170.02,170.35,70100.0,135.3817,135.6285,135.3419,135.6046,70100.0
2017-11-17 13:30:00,170.34,170.54,170.27,170.45,69378.0,135.5966,135.7558,135.5409,135.6842,69378.0
2017-11-17 14:00:00,170.41,170.49,170.09,170.1,56341.0,135.6523,135.716,135.3976,135.4056,56341.0
2017-11-17 14:30:00,170.1,170.2,169.89,169.95,64519.0,135.4056,135.4852,135.2384,135.2862,64519.0
2017-11-17 15:00:00,169.92,170.04,169.73,170.02,66218.0,135.2623,135.3578,135.111,135.3419,66218.0
2017-11-17 15:30:00,170.0,170.33,169.86,169.99,321722.0,135.326,135.5887,135.2145,135.318,321722.0
2017-11-20 09:30:00,169.9,170.22,169.12,169.56,129122.0,135.2464,135.5011,134.6255,134.9757,129122.0
2017-11-20 10:00:00,169.49,169.74,168.72,168.81,101267.0,134.92,135.119,134.307,134.3787,101267.0
2017-11-20 10:30:00,168.79,169.08,168.71,168.93,71175.0,134.3628,134.5936,134.2991,134.4742,71175.0
2017-11-20 11:00:00,168.97,168.97,168.45,168.52,88846.0,134.506,134.506,134.0921,134.1478,88846.0
2017-11-20 11:30:00,168.53,168.98,168.41,168.49,115317.0,134.1558,134.514,134.0603,134.1239,115317.0
2017-11-20 12:00:00,168.48,168.54,168.21,168.26,70656.0,134.116,134.1638,133.9011,133.9409,70656.0
2017-11-20 12:30:00,168.26,168.82,168.15,168.73,120047.0,133.9409,134.3866,133.8533,134.315,120047.0
2017-11-20 13:00:00,168.77,168.79,168.33,168.58,99135.0,134.3468,134.3628,133.9966,134.1956,99135.0
2017-11-20 13:30:00,168.56,168.59,168.38,168.5,74702.0,134.1797,134.2036,134.0364,134.1319,74702.0
2017-11-20 14:00:00,168.5,168.85,168.41,168.78,130434.0,134.1319,134.4105,134.0603,134.3548,130434.0
2017-11-20 14:30:00,168.79,169.2,168.74,168.95,91109.0,134.3628,134.6891,134.323,134.4901,91109.0
2017-11-20 15:00:00,168.97,169.0,168.57,168.68,116917.0,134.506,134.5299,134.1876,134.2752,116917.0
2017-11-20 15:30:00,168.71,168.84,168.48,168.79,308159.0,134.2991,134.4026,134.116,134.3628,308159.0
2017-11-21 09:30:00,169.35,170.49,168.89,170.14,204273.0,134.8085,135.716,134.4424,135.4374,204273.0
2017-11-21 10:00:00,170.12,170.14,169.41,169.74,307912.0,135.4215,135.4374,134.8563,135.119,307912.0
2017-11-21 10:30:00,169.76,169.97,169.37,169.89,100256.0,135.1349,135.3021,134.8245,135.2384,100256.0
2017-11-21 11:00:00,169.86,170.08,169.52,169.76,165083.0,135.2145,135.3896,134.9439,135.1349,165083.0
2017-11-21 11:30:00,169.8,170.16,169.66,170.01,112573.0,135.1668,135.4533,135.0553,135.3339,112573.0
2017-11-21 12:00:00,170.01,170.06,169.64,169.64,86836.0,135.3339,135.3737,135.0394,135.0394,86836.0
2017-11-21 12:30:00,169.65,169.93,169.64,169.81,106693.0,135.0473,135.2702,135.0394,135.1747,106693.0
2017-11-21 13:00:00,169.84,170.05,169.64,169.88,77662.0,135.1986,135.3658,135.0394,135.2304,77662.0
2017-11-21 13:30:00,169.84,169.99,169.57,169.57,61618.0,135.1986,135.318,134.9837,134.9837,61618.0
2017-11-21 14:00:00,169.55,169.93,169.55,169.89,107221.0,134.9677,135.2702,134.9677,135.2384,107221.0
2017-11-21 14:30:00,169.92,170.04,169.82,169.88,135207.0,135.2623,135.3578,135.1827,135.2304,135207.0
2017-11-21 15:00:00,169.89,169.93,169.47,169.51,158022.0,135.2384,135.2702,134.9041,134.9359,158022.0
2017-11-21 15:30:00,169.5,169.89,169.44,169.86,269766.0,134.9279,135.2384,134.8802,135.2145,269766.0
2017-11-22 09:30:00,169.86,170.73,169.81,169.88,183645.0,135.2145,135.9071,135.1747,135.2304,183645.0
2017-11-22 10:00:00,169.85,170.3,169.84,169.96,113266.0,135.2066,135.5648,135.1986,135.2941,113266.0
2017-11-22 10:30:00,170.01,170.04,169.66,169.85,91087.0,135.3339,135.3578,135.0553,135.2066,91087.0
2017-11-22 11:00:00,169.84,170.0,169.43,169.54,130408.0,135.1986,135.326,134.8722,134.9598,130408.0
2017-11-22 11:30:00,169.55,169.81,169.33,169.76,71037.0,134.9677,135.1747,134.7926,135.1349,71037.0
2017-11-22 12:00:00,169.73,169.79,169.49,169.72,28889.0,135.111,135.1588,134.92,135.1031,28889.0
2017-11-22 12:30:00,169.71,169.96,169.61,169.91,27152.0,135.0951,135.2941,135.0155,135.2543,27152.0
2017-11-22 13:00:00,169.95,170.0,169.74,169.86,40006.0,135.2862,135.326,135.119,135.2145,40006.0
2017-11-22 13:30:00,169.82,169.93,169.76,169.89,34015.0,135.1827,135.2702,135.1349,135.2384,34015.0
2017-11-22 14:00:00,169.94,170.1,169.68,169.92,51586.0,135.2782,135.4056,135.0712,135.2623,51586.0
2017-11-22 14:30:00,169.94,170.04,169.85,170.01,57709.0,135.2782,135.3578,135.2066,135.3339,57709.0
2017-11-22 15:00:00,169.99,170.09,169.94,170.09,84673.0,135.318,135.3976,135.2782,135.3976,84673.0
2017-11-22 15:30:00,170.08,170.09,169.88,169.93,191473.0,135.3896,135.3976,135.2304,135.2702,191473.0
2017-11-24 09:30:00,169.5,170.76,169.49,169.97,148669.0,134.9279,135.9309,134.92,135.3021,148669.0
2017-11-24 10:00:00,169.98,170.36,169.73,170.27,84190.0,135.31,135.6125,135.111,135.5409,84190.0
2017-11-24 10:30:00,170.22,170.42,170.05,170.18,47719.0,135.5011,135.6603,135.3658,135.4692,47719.0
2017-11-24 11:00:00,170.23,170.31,170.09,170.14,44404.0,135.509,135.5727,135.3976,135.4374,44404.0
2017-11-24 11:30:00,170.18,170.32,170.04,170.05,37203.0,135.4692,135.5807,135.3578,135.3658,37203.0
2017-11-24 12:00:00,170.07,170.15,169.96,170.01,76520.0,135.3817,135.4454,135.2941,135.3339,76520.0
2017-11-24 12:30:00,170.01,170.17,169.97,170.13,113487.0,135.3339,135.4613,135.3021,135.4294,113487.0
2017-11-27 09:30:00,170.56,171.26,170.17,170.33,140431.0,135.7717,136.329,135.4613,135.5887,140431.0
2017-11-27 10:00:00,170.24,170.27,169.76,170.05,197475.0,135.517,135.5409,135.1349,135.3658,197475.0
2017-11-27 10:30:00,170.05,170.26,169.91,169.93,85194.0,135.3658,135.5329,135.2543,135.2702,85194.0
2017-11-27 11:00:00,169.93,170.18,169.72,170.06,107989.0,135.2702,135.4692,135.1031,135.3737,107989.0
2017-11-27 11:30:00,170.06,170.42,170.01,170.12,88895.0,135.3737,135.6603,135.3339,135.4215,88895.0
2017-11-27 12:00:00,170.13,170.26,169.95,170.01,43587.0,135.4294,135.5329,135.2862,135.3339,43587.0
2017-11-27 12:30:00,170.05,170.32,169.89,170.26,82173.0,135.3658,135.5807,135.2384,135.5329,82173.0
2017-11-27 13:00:00,170.3,170.52,170.18,170.2,49622.0,135.5648,135.7399,135.4692,135.4852,49622.0
2017-11-27 13:30:00,170.19,170.26,169.8,169.86,43468.0,135.4772,135.5329,135.1668,135.2145,43468.0
2017-11-27 14:00:00,169.88,169.97,169.66,169.74,74807.0,135.2304,135.3021,135.0553,135.119,74807.0
2017-11-27 14:30:00,169.75,169.84,169.56,169.79,66132.0,135.127,135.1986,134.9757,135.1588,66132.0
2017-11-27 15:00:00,169.79,169.99,169.7,169.79,66732.0,135.1588,135.318,135.0872,135.1588,66732.0
2017-11-27 15:30:00,169.81,169.98,169.66,169.67,181887.0,135.1747,135.31,135.0553,135.0633,181887.0
2017-11-28 09:30:00,170.57,170.66,169.43,169.64,152170.0,135.7797,135.8513,134.8722,135.0394,152170.0
2017-11-28 10:00:00,169.69,170.1,169.46,169.89,140581.0,135.0792,135.4056,134.8961,135.2384,140581.0
2017-11-28 10:30:00,169.88,170.33,169.61,170.14,113367.0,135.2304,135.5887,135.0155,135.4374,113367.0
2017-11-28 11:00:00,170.21,170.48,169.87,170.19,143197.0,135.4931,135.7081,135.2225,135.4772,143197.0
2017-11-28 11:30:00,170.15,170.44,169.98,170.2,128056.0,135.4454,135.6762,135.31,135.4852,128056.0
2017-11-28 12:00:00,170.27,170.32,170.02,170.02,85473.0,135.5409,135.5807,135.3419,135.3419,85473.0
2017-11-28 12:30:00,170.07,170.26,169.98,170.2,94073.0,135.3817,135.5329,135.31,135.4852,94073.0
2017-11-28 13:00:00,170.2,170.4,169.99,170.25,108111.0,135.4852,135.6444,135.318,135.525,108111.0
2017-11-28 13:30:00,170.25,170.31,169.72,169.76,79152.0,135.525,135.5727,135.1031,135.1349,79152.0
2017-11-28 14:00:00,169.81,170.45,169.8,170.34,147472.0,135.1747,135.6842,135.1668,135.5966,147472.0
2017-11-28 14:30:00,170.3,170.54,170.14,170.36,161691.0,135.5648,135.7558,135.4374,135.6125,161691.0
2017-11-28 15:00:00,170.38,170.54,170.17,170.2,182799.0,135.6285,135.7558,135.4613,135.4852,182799.0
2017-11-28 15:30:00,170.19,170.45,169.96,170.25,308128.0,135.4772,135.6842,135.2941,135.525,308128.0
2017-11-29 09:30:00,171.0,172.51,170.59,172.21,247153.0,136.122,137.324,135.7956,137.0852,247153.0
2017-11-29 10:00:00,172.33,174.0,172.21,173.48,307328.0,137.1807,138.5101,137.0852,138.0962,307328.0
2017-11-29 10:30:00,173.37,173.57,172.43,172.79,169507.0,138.0086,138.1678,137.2603,137.5469,169507.0
2017-11-29 11:00:00,172.76,173.68,172.61,173.6,185030.0,137.523,138.2554,137.4036,138.1917,185030.0
2017-11-29 11:30:00,173.61,173.65,173.06,173.53,130224.0,138.1996,138.2315,137.7618,138.136,130224.0
2017-11-29 12:00:00,173.53,173.97,173.16,173.34,202169.0,138.136,138.4862,137.8414,137.9847,202169.0
2017-11-29 12:30:00,173.32,173.38,172.29,172.66,108154.0,137.9688,138.0166,137.1489,137.4434,108154.0
2017-11-29 13:00:00,172.66,172.83,172.4,172.41,75520.0,137.4434,137.5787,137.2364,137.2444,75520.0
2017-11-29 13:30:00,172.45,172.48,172.04,172.22,82417.0,137.2762,137.3001,136.9499,137.0932,82417.0
2017-11-29 14:00:00,172.32,172.46,171.88,172.04,106526.0,137.1728,137.2842,136.8225,136.9499,106526.0
2017-11-29 14:30:00,172.1,172.2,171.56,171.56,110004.0,136.9976,137.0772,136.5678,136.5678,110004.0
2017-11-29 15:00:00,171.56,171.81,171.51,171.77,115351.0,136.5678,136.7668,136.528,136.7349,115351.0
2017-11-29 15:30:00,171.78,172.45,171.78,172.27,354026.0,136.7429,137.2762,136.7429,137.133,354026.0
2017-11-30 09:30:00,172.63,174.51,172.63,174.44,200854.0,137.4195,138.9161,137.4195,138.8604,200854.0
2017-11-30 10:00:00,174.5,174.7,173.83,174.32,224540.0,138.9081,139.0673,138.3748,138.7648,224540.0
2017-11-30 10:30:00,174.32,174.63,173.63,174.57,314345.0,138.7648,139.0116,138.2156,138.9638,314345.0
2017-11-30 11:00:00,174.6,175.06,174.51,174.71,209973.0,138.9877,139.3539,138.9161,139.0753,209973.0
2017-11-30 11:30:00,174.65,175.17,174.3,175.12,100655.0,139.0275,139.4415,138.7489,139.4017,100655.0
2017-11-30 12:00:00,175.14,175.87,175.07,175.81,88192.0,139.4176,139.9987,139.3619,139.9509,88192.0
2017-11-30 12:30:00,175.8,176.05,175.43,175.45,104663.0,139.943,140.142,139.6484,139.6644,104663.0
2017-11-30 13:00:00,175.49,176.03,175.46,175.86,103388.0,139.6962,140.1261,139.6723,139.9907,103388.0
2017-11-30 13:30:00,175.87,175.9,175.56,175.7,82814.0,139.9987,140.0226,139.7519,139.8634,82814.0
2017-11-30 14:00:00,175.7,175.82,175.36,175.67,77517.0,139.8634,139.9589,139.5927,139.8395,77517.0
2017-11-30 14:30:00,175.74,176.06,175.39,175.84,124747.0,139.8952,140.1499,139.6166,139.9748,124747.0
2017-11-30 15:00:00,175.83,175.83,175.07,175.54,162193.0,139.9668,139.9668,139.3619,139.736,162193.0
2017-11-30 15:30:00,175.53,176.0,175.38,175.65,302245.0,139.728,140.1022,139.6086,139.8236,302245.0
2017-12-01 09:30:00,174.16,177.42,174.16,177.28,244305.0,138.6375,141.2325,138.6375,141.1211,244305.0
2017-12-01 10:00:00,177.14,177.64,176.78,177.29,161959.0,141.0097,141.4077,140.7231,141.1291,161959.0
2017-12-01 10:30:00,177.28,177.86,177.13,177.23,146033.0,141.1211,141.5828,141.0017,141.0813,146033.0
2017-12-01 11:00:00,177.21,177.54,174.05,174.23,204189.0,141.0654,141.3281,138.5499,138.6932,204189.0
2017-12-01 11:30:00,174.28,176.79,174.1,176.71,208197.0,138.733,140.731,138.5897,140.6674,208197.0
2017-12-01 12:00:00,176.73,177.32,176.01,176.44,146171.0,140.6833,141.1529,140.1101,140.4524,146171.0
2017-12-01 12:30:00,176.52,177.04,175.61,176.99,140624.0,140.5161,140.93,139.7917,140.8902,140624.0
2017-12-01 13:00:00,176.94,177.37,176.61,177.37,118518.0,140.8504,141.1927,140.5878,141.1927,118518.0
2017-12-01 13:30:00,177.33,177.67,177.22,177.47,135013.0,141.1609,141.4316,141.0733,141.2723,135013.0
2017-12-01 14:00:00,177.52,177.52,177.08,177.29,109285.0,141.3121,141.3121,140.9619,141.1291,109285.0
2017-12-01 14:30:00,177.3,177.34,176.96,177.08,138317.0,141.137,141.1689,140.8664,140.9619,138317.0
2017-12-01 15:00:00,177.06,177.5,176.95,177.39,177820.0,140.946,141.2962,140.8584,141.2087,177820.0
2017-12-01 15:30:00,177.38,177.83,177.13,177.23,388449.0,141.2007,141.5589,141.0017,141.0813,388449.0
2017-12-04 09:30:00,178.33,180.74,178.16,180.57,472313.0,141.9569,143.8754,141.8216,143.7401,472313.0
2017-12-04 10:00:00,180.5,180.65,179.52,180.06,436974.0,143.6843,143.8037,142.9042,143.3341,436974.0
2017-12-04 10:30:00,180.0,180.23,179.51,179.94,245270.0,143.2863,143.4694,142.8963,143.2386,245270.0
2017-12-04 11:00:00,179.98,180.31,179.12,179.2,303378.0,143.2704,143.5331,142.5858,142.6495,303378.0
2017-12-04 11:30:00,179.24,179.48,179.02,179.25,138753.0,142.6813,142.8724,142.5062,142.6893,138753.0
2017-12-04 12:00:00,179.25,179.67,179.17,179.61,144233.0,142.6893,143.0236,142.6256,142.9759,144233.0
2017-12-04 12:30:00,179.52,179.75,179.3,179.5,151490.0,142.9042,143.0873,142.7291,142.8883,151490.0
2017-12-04 13:00:00,179.51,179.9,179.41,179.73,111541.0,142.8963,143.2067,142.8167,143.0714,111541.0
2017-12-04 13:30:00,179.77,180.12,179.29,179.6,156607.0,143.1032,143.3818,142.7211,142.9679,156607.0
2017-12-04 14:00:00,179.54,179.62,179.08,179.3,201648.0,142.9201,142.9838,142.554,142.7291,201648.0
2017-12-04 14:30:00,179.26,179.46,179.06,179.16,189867.0,142.6972,142.8565,142.538,142.6176,189867.0
2017-12-04 15:00:00,179.11,179.5,179.04,179.29,251733.0,142.5778,142.8883,142.5221,142.7211,251733.0
2017-12-04 15:30:00,179.28,179.55,178.48,178.66,605234.0,142.7132,142.9281,142.0763,142.2196,605234.0
2017-12-05 09:30:00,179.01,179.88,178.69,179.0,250862.0,142.4982,143.1908,142.2435,142.4903,250862.0
2017-12-05 10:00:00,179.05,179.48,178.39,178.52,228048.0,142.5301,142.8724,142.0047,142.1082,228048.0
2017-12-05 10:30:00,178.6,178.91,177.94,178.75,160535.0,142.1719,142.4186,141.6465,142.2913,160535.0
2017-12-05 11:00:00,178.68,179.31,178.68,179.18,104181.0,142.2355,142.737,142.2355,142.6336,104181.0
2017-12-05 11:30:00,179.19,180.46,179.17,180.28,270784.0,142.6415,143.6525,142.6256,143.5092,270784.0
2017-12-05 12:00:00,180.29,180.73,179.78,180.14,156018.0,143.5172,143.8674,143.1112,143.3978,156018.0
2017-12-05 12:30:00,180.2,180.54,179.75,179.87,120253.0,143.4455,143.7162,143.0873,143.1828,120253.0
2017-12-05 13:00:00,179.86,180.16,179.74,179.77,56791.0,143.1749,143.4137,143.0793,143.1032,56791.0
2017-12-05 13:30:00,179.76,179.9,179.45,179.63,75504.0,143.0953,143.2067,142.8485,142.9918,75504.0
2017-12-05 14:00:00,179.68,179.72,179.05,179.2,76253.0,143.0316,143.0634,142.5301,142.6495,76253.0
2017-12-05 14:30:00,179.23,179.34,179.07,179.23,223835.0,142.6734,142.7609,142.546,142.6734,223835.0
2017-12-05 15:00:00,179.22,179.3,178.04,179.0,324018.0,142.6654,142.7291,141.7261,142.4903,324018.0
2017-12-05 15:30:00,178.98,179.1,178.57,178.67,495421.0,142.4744,142.5699,142.148,142.2276,495421.0
2017-12-06 09:30:00,179.45,179.48,177.5,177.71,134967.0,142.8485,142.8724,141.2962,141.4634,134967.0
2017-12-06 10:00:00,177.69,178.2,176.48,176.63,155234.0,141.4475,141.8534,140.4843,140.6037,155234.0
2017-12-06 10:30:00,176.77,176.8,175.62,176.24,151332.0,140.7151,140.739,139.7997,140.2932,151332.0
2017-12-06 11:00:00,176.36,176.52,175.99,176.19,96743.0,140.3887,140.5161,140.0942,140.2534,96743.0
2017-12-06 11:30:00,176.24,176.24,175.6,175.83,75952.0,140.2932,140.2932,139.7838,139.9668,75952.0
2017-12-06 12:00:00,175.83,175.83,174.95,175.0,117259.0,139.9668,139.9668,139.2663,139.3061,117259.0
2017-12-06 12:30:00,175.01,175.7,175.0,175.24,73580.0,139.3141,139.8634,139.3061,139.4972,73580.0
2017-12-06 13:00:00,175.2,175.37,174.67,175.33,121544.0,139.4653,139.6007,139.0434,139.5688,121544.0
2017-12-06 13:30:00,175.35,175.83,175.28,175.67,98619.0,139.5847,139.9668,139.529,139.8395,98619.0
2017-12-06 14:00:00,175.66,176.01,175.61,175.75,90951.0,139.8315,140.1101,139.7917,139.9032,90951.0
2017-12-06 14:30:00,175.75,175.99,175.59,175.72,71632.0,139.9032,140.0942,139.7758,139.8793,71632.0
2017-12-06 15:00:00,175.73,176.09,175.64,175.98,121736.0,139.8872,140.1738,139.8156,140.0863,121736.0
2017-12-06 15:30:00,175.98,176.34,175.49,176.22,386503.0,140.0863,140.3728,139.6962,140.2773,386503.0
2017-12-07 09:30:00,175.68,176.94,174.41,175.75,140608.0,139.8474,140.8504,138.8365,139.9032,140608.0
2017-12-07 10:00:00,175.85,175.94,174.86,175.26,114708.0,139.9828,140.0544,139.1947,139.5131,114708.0
2017-12-07 10:30:00,175.31,175.68,175.28,175.55,85542.0,139.5529,139.8474,139.529,139.744,85542.0
2017-12-07 11:00:00,175.54,175.57,174.93,175.09,92679.0,139.736,139.7599,139.2504,139.3778,92679.0
2017-12-07 11:30:00,175.19,176.06,175.19,176.01,54705.0,139.4574,140.1499,139.4574,140.1101,54705.0
2017-12-07 12:00:00,176.01,176.04,175.42,175.42,72797.0,140.1101,140.134,139.6405,139.6405,72797.0
2017-12-07 12:30:00,175.41,175.64,175.31,175.57,50915.0,139.6325,139.8156,139.5529,139.7599,50915.0
2017-12-07 13:00:00,175.55,175.71,175.21,175.27,63276.0,139.744,139.8713,139.4733,139.5211,63276.0
2017-12-07 13:30:00,175.34,175.52,175.08,175.19,98650.0,139.5768,139.7201,139.3698,139.4574,98650.0
2017-12-07 14:00:00,175.2,175.55,175.19,175.26,73979.0,139.4653,139.744,139.4574,139.5131,73979.0
2017-12-07 14:30:00,175.27,175.28,174.86,174.91,73347.0,139.5211,139.529,139.1947,139.2345,73347.0
2017-12-07 15:00:00,174.96,174.97,174.25,174.35,210087.0,139.2743,139.2823,138.7091,138.7887,210087.0
2017-12-07 15:30:00,174.34,174.43,173.43,173.97,651495.0,138.7808,138.8524,138.0564,138.4862,651495.0
2017-12-08 09:30:00,174.43,175.11,173.43,174.81,296515.0,138.8524,139.3937,138.0564,139.1549,296515.0
2017-12-08 10:00:00,174.79,175.03,174.17,174.97,201401.0,139.139,139.33,138.6454,139.2823,201401.0
2017-12-08 10:30:00,175.0,175.01,174.72,174.83,138251.0,139.3061,139.3141,139.0832,139.1708,138251.0
2017-12-08 11:00:00,174.92,175.97,174.85,175.61,312169.0,139.2425,140.0783,139.1867,139.7917,312169.0
2017-12-08 11:30:00,175.63,175.95,175.36,175.84,151024.0,139.8076,140.0624,139.5927,139.9748,151024.0
2017-12-08 12:00:00,175.84,175.88,175.38,175.54,96845.0,139.9748,140.0066,139.6086,139.736,96845.0
2017-12-08 12:30:00,175.55,175.77,175.45,175.48,78994.0,139.744,139.9191,139.6644,139.6882,78994.0
2017-12-08 13:00:00,175.47,175.96,175.33,175.68,100903.0,139.6803,140.0703,139.5688,139.8474,100903.0
2017-12-08 13:30:00,175.76,175.82,175.53,175.72,87458.0,139.9111,139.9589,139.728,139.8793,87458.0
2017-12-08 14:00:00,175.73,175.83,175.41,175.41,122842.0,139.8872,139.9668,139.6325,139.6325,122842.0
2017-12-08 14:30:00,175.48,175.52,175.08,175.08,156917.0,139.6882,139.7201,139.3698,139.3698,156917.0
2017-12-08 15:00:00,175.06,175.23,174.72,175.12,145491.0,139.3539,139.4892,139.0832,139.4017,145491.0
2017-12-08 15:30:00,175.11,175.43,174.7,175.39,473921.0,139.3937,139.6484,139.0673,139.6166,473921.0
2017-12-11 09:30:00,176.09,176.18,175.01,175.74,135556.0,140.1738,140.2455,139.3141,139.8952,135556.0
2017-12-11 10:00:00,175.75,176.37,175.75,176.21,115887.0,139.9032,140.3967,139.9032,140.2693,115887.0
2017-12-11 10:30:00,176.27,176.48,176.05,176.14,58807.0,140.3171,140.4843,140.142,140.2136,58807.0
2017-12-11 11:00:00,176.07,177.0,176.02,176.95,67954.0,140.1579,140.8982,140.1181,140.8584,67954.0
2017-12-11 11:30:00,176.92,177.37,176.84,177.2,67212.0,140.8345,141.1927,140.7708,141.0574,67212.0
2017-12-11 12:00:00,177.17,177.57,177.07,177.32,52950.0,141.0335,141.3519,140.9539,141.1529,52950.0
2017-12-11 12:30:00,177.33,177.5,177.13,177.5,43627.0,141.1609,141.2962,141.0017,141.2962,43627.0
2017-12-11 13:00:00,177.57,177.69,177.3,177.36,55914.0,141.3519,141.4475,141.137,141.1848,55914.0
2017-12-11 13:30:00,177.37,177.48,177.04,177.3,64518.0,141.1927,141.2803,140.93,141.137,64518.0
2017-12-11 14:00:00,177.31,177.4,176.81,176.88,58746.0,141.145,141.2166,140.747,140.8027,58746.0
2017-12-11 14:30:00,176.9,177.03,176.63,176.78,79227.0,140.8186,140.9221,140.6037,140.7231,79227.0
2017-12-11 15:00:00,176.75,176.85,176.59,176.7,93348.0,140.6992,140.7788,140.5718,140.6594,93348.0
2017-12-11 15:30:00,176.7,176.94,176.67,176.8,204735.0,140.6594,140.8504,140.6355,140.739,204735.0
2017-12-12 09:30:00,176.83,176.99,174.71,174.86,236396.0,140.7629,140.8902,139.0753,139.1947,236396.0
2017-12-12 10:00:00,174.86,175.04,174.69,174.72,129230.0,139.1947,139.338,139.0594,139.0832,129230.0
2017-12-12 10:30:00,174.69,174.89,174.25,174.56,102489.0,139.0594,139.2186,138.7091,138.9559,102489.0
2017-12-12 11:00:00,174.63,174.95,174.13,174.91,135401.0,139.0116,139.2663,138.6136,139.2345,135401.0
2017-12-12 11:30:00,174.94,175.5,174.86,175.03,121619.0,139.2584,139.7042,139.1947,139.33,121619.0
2017-12-12 12:00:00,175.02,175.76,175.02,175.51,78523.0,139.3221,139.9111,139.3221,139.7121,78523.0
2017-12-12 12:30:00,175.58,175.75,175.37,175.66,83061.0,139.7678,139.9032,139.6007,139.8315,83061.0
2017-12-12 13:00:00,175.66,175.8,175.21,175.28,119910.0,139.8315,139.943,139.4733,139.529,119910.0
2017-12-12 13:30:00,175.27,175.69,175.22,175.43,52449.0,139.5211,139.8554,139.4813,139.6484,52449.0
2017-12-12 14:00:00,175.42,175.71,175.28,175.71,51084.0,139.6405,139.8713,139.529,139.8713,51084.0
2017-12-12 14:30:00,175.72,176.22,175.72,176.22,106982.0,139.8793,140.2773,139.8793,140.2773,106982.0
2017-12-12 15:00:00,176.21,176.36,176.03,176.15,91468.0,140.2693,140.3887,140.1261,140.2216,91468.0
2017-12-12 15:30:00,176.13,176.34,175.77,176.26,267816.0,140.2057,140.3728,139.9191,140.3091,267816.0
2017-12-13 09:30:00,176.87,178.15,175.97,177.95,220336.0,140.7947,141.8136,140.0783,141.6544,220336.0
2017-12-13 10:00:00,178.05,178.22,176.49,176.86,126612.0,141.734,141.8694,140.4922,140.7868,126612.0
2017-12-13 10:30:00,176.9,177.52,176.74,177.52,122107.0,140.8186,141.3121,140.6912,141.3121,122107.0
2017-12-13 11:00:00,177.51,177.79,177.27,177.42,81834.0,141.3042,141.5271,141.1131,141.2325,81834.0
2017-12-13 11:30:00,177.45,177.7,177.28,177.52,79161.0,141.2564,141.4554,141.1211,141.3121,79161.0
2017-12-13 12:00:00,177.46,177.47,176.69,176.91,94292.0,141.2644,141.2723,140.6514,140.8266,94292.0
2017-12-13 12:30:00,176.92,177.19,176.59,177.17,97635.0,140.8345,141.0495,140.5718,141.0335,97635.0
2017-12-13 13:00:00,177.16,177.3,176.72,177.02,76192.0,141.0256,141.137,140.6753,140.9141,76192.0
2017-12-13 13:30:00,177.04,177.26,176.68,176.97,55334.0,140.93,141.1052,140.6435,140.8743,55334.0
2017-12-13 14:00:00,177.1,177.66,176.97,177.59,83262.0,140.9778,141.4236,140.8743,141.3679,83262.0
2017-12-13 14:30:00,177.61,178.07,177.48,177.99,95663.0,141.3838,141.75,141.2803,141.6863,95663.0
2017-12-13 15:00:00,177.96,178.15,177.66,177.75,133332.0,141.6624,141.8136,141.4236,141.4952,133332.0
2017-12-13 15:30:00,177.72,177.84,177.31,177.49,292894.0,141.4714,141.5669,141.145,141.2883,292894.0
2017-12-14 09:30:00,177.44,177.97,176.23,176.44,140701.0,141.2485,141.6704,140.2853,140.4524,140701.0
2017-12-14 10:00:00,176.47,176.56,175.6,175.72,139472.0,140.4763,140.548,139.7838,139.8793,139472.0
2017-12-14 10:30:00,175.74,175.95,175.42,175.47,94389.0,139.8952,140.0624,139.6405,139.6803,94389.0
2017-12-14 11:00:00,175.45,175.58,175.04,175.45,96690.0,139.6644,139.7678,139.338,139.6644,96690.0
2017-12-14 11:30:00,175.44,175.89,175.35,175.67,121358.0,139.6564,140.0146,139.5847,139.8395,121358.0
2017-12-14 12:00:00,175.58,175.71,175.24,175.57,94971.0,139.7678,139.8713,139.4972,139.7599,94971.0
2017-12-14 12:30:00,175.56,175.77,175.43,175.65,80486.0,139.7519,139.9191,139.6484,139.8236,80486.0
2017-12-14 13:00:00,175.62,175.66,175.19,175.47,51996.0,139.7997,139.8315,139.4574,139.6803,51996.0
2017-12-14 13:30:00,175.48,175.54,175.11,175.11,72324.0,139.6882,139.736,139.3937,139.3937,72324.0
2017-12-14 14:00:00,175.11,175.61,174.82,174.82,73049.0,139.3937,139.7917,139.1629,139.1629,73049.0
2017-12-14 14:30:00,174.81,175.14,174.55,175.02,96413.0,139.1549,139.4176,138.9479,139.3221,96413.0
2017-12-14 15:00:00,175.03,175.07,174.55,174.94,117140.0,139.33,139.3619,138.9479,139.2584,117140.0
2017-12-14 15:30:00,174.95,175.38,174.6,174.92,349487.0,139.2663,139.6086,138.9877,139.2425,349487.0
2017-12-15 09:30:00,176.14,176.39,174.14,175.34,1227493.0,140.2136,140.4126,138.6215,139.5768,1227493.0
2017-12-15 10:00:00,175.33,176.97,175.31,176.67,160265.0,139.5688,140.8743,139.5529,140.6355,160265.0
2017-12-15 10:30:00,176.65,176.97,176.23,176.3,114769.0,140.6196,140.8743,140.2853,140.341,114769.0
2017-12-15 11:00:00,176.29,176.49,175.73,176.26,114524.0,140.333,140.4922,139.8872,140.3091,114524.0
2017-12-15 11:30:00,176.28,176.54,176.16,176.35,51659.0,140.3251,140.532,140.2295,140.3808,51659.0
2017-12-15 12:00:00,176.41,176.92,176.23,176.85,74581.0,140.4285,140.8345,140.2853,140.7788,74581.0
2017-12-15 12:30:00,176.87,176.99,176.76,176.92,64303.0,140.7947,140.8902,140.7072,140.8345,64303.0
2017-12-15 13:00:00,176.88,176.99,176.56,176.76,71921.0,140.8027,140.8902,140.548,140.7072,71921.0
2017-12-15 13:30:00,176.74,177.02,176.6,176.94,92285.0,140.6912,140.9141,140.5798,140.8504,92285.0
2017-12-15 14:00:00,176.97,177.11,176.67,176.85,132085.0,140.8743,140.9858,140.6355,140.7788,132085.0
2017-12-15 14:30:00,176.88,177.23,176.82,177.04,96444.0,140.8027,141.0813,140.7549,140.93,96444.0
2017-12-15 15:00:00,177.05,177.41,176.97,177.23,118542.0,140.938,141.2246,140.8743,141.0813,118542.0
2017-12-15 15:30:00,177.24,177.25,176.75,176.9,497611.0,141.0893,141.0972,140.6992,140.8186,497611.0
2017-12-18 09:30:00,178.1,178.63,177.25,178.0,218433.0,141.7738,142.1957,141.0972,141.6942,218433.0
2017-12-18 10:00:00,178.03,178.23,176.6,176.63,150906.0,141.7181,141.8773,140.5798,140.6037,150906.0
2017-12-18 10:30:00,176.64,177.26,176.58,176.68,129869.0,140.6116,141.1052,140.5639,140.6435,129869.0
2017-12-18 11:00:00,176.66,176.97,176.5,176.89,102625.0,140.6276,140.8743,140.5002,140.8106,102625.0
2017-12-18 11:30:00,176.92,177.21,176.84,177.13,77555.0,140.8345,141.0654,140.7708,141.0017,77555.0
2017-12-18 12:00:00,177.17,177.31,176.95,177.01,71520.0,141.0335,141.145,140.8584,140.9062,71520.0
2017-12-18 12:30:00,177.0,177.36,176.89,177.14,52398.0,140.8982,141.1848,140.8106,141.0097,52398.0
2017-12-18 13:00:00,177.16,177.35,176.95,177.22,50114.0,141.0256,141.1768,140.8584,141.0733,50114.0
2017-12-18 13:30:00,177.23,177.23,176.67,176.87,77802.0,141.0813,141.0813,140.6355,140.7947,77802.0
2017-12-18 14:00:00,176.82,176.88,176.55,176.77,69919.0,140.7549,140.8027,140.54,140.7151,69919.0
2017-12-18 14:30:00,176.78,176.97,176.73,176.79,79470.0,140.7231,140.8743,140.6833,140.731,79470.0
2017-12-18 15:00:00,176.79,176.9,176.5,176.55,112711.0,140.731,140.8186,140.5002,140.54,112711.0
2017-12-18 15:30:00,176.56,176.59,176.03,176.18,344842.0,140.548,140.5718,140.1261,140.2455,344842.0
2017-12-19 09:30:00,175.91,177.01,175.4,176.91,243701.0,140.0305,140.9062,139.6246,140.8266,243701.0
2017-12-19 10:00:00,176.88,176.93,176.15,176.56,133326.0,140.8027,140.8425,140.2216,140.548,133326.0
2017-12-19 10:30:00,176.63,177.01,176.48,176.5,88957.0,140.6037,140.9062,140.4843,140.5002,88957.0
2017-12-19 11:00:00,176.54,176.9,176.48,176.84,67192.0,140.532,140.8186,140.4843,140.7708,67192.0
2017-12-19 11:30:00,176.77,176.8,176.13,176.34,62968.0,140.7151,140.739,140.2057,140.3728,62968.0
2017-12-19 12:00:00,176.34,176.54,176.2,176.49,72780.0,140.3728,140.532,140.2614,140.4922,72780.0
2017-12-19 12:30:00,176.46,176.74,176.27,176.49,71262.0,140.4683,140.6912,140.3171,140.4922,71262.0
2017-12-19 13:00:00,176.49,176.66,176.23,176.63,60235.0,140.4922,140.6276,140.2853,140.6037,60235.0
2017-12-19 13:30:00,176.66,177.22,176.4,177.05,144749.0,140.6276,141.0733,140.4206,140.938,144749.0
2017-12-19 14:00:00,177.04,177.22,176.85,177.1,47304.0,140.93,141.0733,140.7788,140.9778,47304.0
2017-12-19 14:30:00,177.12,177.16,176.85,177.0,53071.0,140.9937,141.0256,140.7788,140.8982,53071.0
2017-12-19 15:00:00,176.99,177.25,176.71,177.2,91032.0,140.8902,141.0972,140.6674,141.0574,91032.0
2017-12-19 15:30:00,177.23,177.28,176.85,176.95,415646.0,141.0813,141.1211,140.7788,140.8584,415646.0
2017-12-20 09:30:00,177.6,178.46,177.09,177.81,166699.0,141.3758,142.0604,140.9699,141.543,166699.0
2017-12-20 10:00:00,177.93,179.1,177.7,179.05,157680.0,141.6385,142.5699,141.4554,142.5301,157680.0
2017-12-20 10:30:00,179.05,179.17,178.53,178.63,113621.0,142.5301,142.6256,142.1161,142.1957,113621.0
2017-12-20 11:00:00,178.63,178.88,178.53,178.7,87876.0,142.1957,142.3948,142.1161,142.2515,87876.0
2017-12-20 11:30:00,178.7,179.1,178.64,178.71,83825.0,142.2515,142.5699,142.2037,142.2594,83825.0
2017-12-20 12:00:00,178.71,178.92,178.55,178.65,86129.0,142.2594,142.4266,142.1321,142.2117,86129.0
2017-12-20 12:30:00,178.63,178.68,178.13,178.23,92575.0,142.1957,142.2355,141.7977,141.8773,92575.0
2017-12-20 13:00:00,178.19,178.44,178.07,178.29,56767.0,141.8455,142.0445,141.75,141.9251,56767.0
2017-12-20 13:30:00,178.29,178.32,177.76,177.8,65782.0,141.9251,141.949,141.5032,141.535,65782.0
2017-12-20 14:00:00,177.81,177.82,177.26,177.31,74137.0,141.543,141.551,141.1052,141.145,74137.0
2017-12-20 14:30:00,177.35,177.51,177.17,177.46,60139.0,141.1768,141.3042,141.0335,141.2644,60139.0
2017-12-20 15:00:00,177.47,177.61,177.36,177.39,78469.0,141.2723,141.3838,141.1848,141.2087,78469.0
2017-12-20 15:30:00,177.38,177.62,177.04,177.12,219235.0,141.2007,141.3917,140.93,140.9937,219235.0
2017-12-21 09:30:00,177.57,178.23,176.72,176.72,143621.0,141.3519,141.8773,140.6753,140.6753,143621.0
2017-12-21 10:00:00,176.7,177.85,176.69,177.29,94746.0,140.6594,141.5748,140.6514,141.1291,94746.0
2017-12-21 10:30:00,177.27,177.32,176.93,177.07,66227.0,141.1131,141.1529,140.8425,140.9539,66227.0
2017-12-21 11:00:00,177.02,177.07,176.73,177.0,72401.0,140.9141,140.9539,140.6833,140.8982,72401.0
2017-12-21 11:30:00,176.93,177.1,176.7,176.73,68905.0,140.8425,140.9778,140.6594,140.6833,68905.0
2017-12-21 12:00:00,176.71,176.86,176.46,176.81,55899.0,140.6674,140.7868,140.4683,140.747,55899.0
2017-12-21 12:30:00,176.79,177.62,176.77,177.59,83071.0,140.731,141.3917,140.7151,141.3679,83071.0
2017-12-21 13:00:00,177.64,177.9,177.53,177.66,80305.0,141.4077,141.6146,141.3201,141.4236,80305.0
2017-12-21 13:30:00,177.6,177.68,177.26,177.35,47593.0,141.3758,141.4395,141.1052,141.1768,47593.0
2017-12-21 14:00:00,177.3,177.43,177.0,177.31,64377.0,141.137,141.2405,140.8982,141.145,64377.0
2017-12-21 14:30:00,177.33,177.83,177.2,177.66,99948.0,141.1609,141.5589,141.0574,141.4236,99948.0
2017-12-21 15:00:00,177.62,177.69,177.3,177.35,78137.0,141.3917,141.4475,141.137,141.1768,78137.0
2017-12-21 15:30:00,177.36,177.37,176.46,176.68,305005.0,141.1848,141.1927,140.4683,140.6435,305005.0
2017-12-22 09:30:00,176.62,177.4,176.15,176.93,173649.0,140.5957,141.2166,140.2216,140.8425,173649.0
2017-12-22 10:00:00,176.98,177.49,176.78,177.15,68581.0,140.8823,141.2883,140.7231,141.0176,68581.0
2017-12-22 10:30:00,177.1,177.13,176.65,176.95,82417.0,140.9778,141.0017,140.6196,140.8584,82417.0
2017-12-22 11:00:00,176.97,176.97,176.46,176.7,63338.0,140.8743,140.8743,140.4683,140.6594,63338.0
2017-12-22 11:30:00,176.68,176.7,176.0,176.1,55540.0,140.6435,140.6594,140.1022,140.1818,55540.0
2017-12-22 12:00:00,176.15,176.38,175.95,176.18,82499.0,140.2216,140.4047,140.0624,140.2455,82499.0
2017-12-22 12:30:00,176.19,176.39,175.77,176.01,62409.0,140.2534,140.4126,139.9191,140.1101,62409.0
2017-12-22 13:00:00,176.06,176.2,175.99,176.09,49592.0,140.1499,140.2614,140.0942,140.1738,49592.0
2017-12-22 13:30:00,176.08,176.33,175.97,176.31,51296.0,140.1659,140.3649,140.0783,140.3489,51296.0
2017-12-22 14:00:00,176.3,176.52,176.12,176.42,41332.0,140.341,140.5161,140.1977,140.4365,41332.0
2017-12-22 14:30:00,176.45,176.57,176.27,176.45,48007.0,140.4604,140.5559,140.3171,140.4604,48007.0
2017-12-22 15:00:00,176.49,176.67,176.31,176.59,53433.0,140.4922,140.6355,140.3489,140.5718,53433.0
2017-12-22 15:30:00,176.59,176.82,176.37,176.42,142464.0,140.5718,140.7549,140.3967,140.4365,142464.0
2017-12-26 09:30:00,176.18,176.92,175.89,175.91,104367.0,140.2455,140.8345,140.0146,140.0305,104367.0
2017-12-26 10:00:00,175.94,176.08,175.5,175.92,102379.0,140.0544,140.1659,139.7042,140.0385,102379.0
2017-12-26 10:30:00,175.92,176.07,175.73,175.84,47373.0,140.0385,140.1579,139.8872,139.9748,47373.0
2017-12-26 11:00:00,175.84,175.91,175.6,175.78,44842.0,139.9748,140.0305,139.7838,139.927,44842.0
2017-12-26 11:30:00,175.73,175.84,175.56,175.79,38928.0,139.8872,139.9748,139.7519,139.935,38928.0
2017-12-26 12:00:00,175.78,175.97,175.73,175.95,34700.0,139.927,140.0783,139.8872,140.0624,34700.0
2017-12-26 12:30:00,175.86,176.12,175.86,176.1,36416.0,139.9907,140.1977,139.9907,140.1818,36416.0
2017-12-26 13:00:00,176.13,176.53,176.12,176.47,55468.0,140.2057,140.5241,140.1977,140.4763,55468.0
2017-12-26 13:30:00,176.5,176.53,176.34,176.44,43866.0,140.5002,140.5241,140.3728,140.4524,43866.0
2017-12-26 14:00:00,176.43,176.51,176.25,176.33,49163.0,140.4445,140.5081,140.3012,140.3649,49163.0
2017-12-26 14:30:00,176.34,176.52,176.33,176.52,22561.0,140.3728,140.5161,140.3649,140.5161,22561.0
2017-12-26 15:00:00,176.5,176.58,176.29,176.31,46096.0,140.5002,140.5639,140.333,140.3489,46096.0
2017-12-26 15:30:00,176.3,176.32,175.96,176.08,154318.0,140.341,140.3569,140.0703,140.1659,154318.0
2017-12-27 09:30:00,176.51,177.1,176.26,176.56,96244.0,140.5081,140.9778,140.3091,140.548,96244.0
2017-12-27 10:00:00,176.6,177.13,176.52,177.09,78702.0,140.5798,141.0017,140.5161,140.9699,78702.0
2017-12-27 10:30:00,177.08,177.28,176.85,176.9,41151.0,140.9619,141.1211,140.7788,140.8186,41151.0
2017-12-27 11:00:00,176.93,177.25,176.58,176.69,98397.0,140.8425,141.0972,140.5639,140.6514,98397.0
2017-12-27 11:30:00,176.7,176.73,176.45,176.62,37287.0,140.6594,140.6833,140.4604,140.5957,37287.0
2017-12-27 12:00:00,176.57,176.71,176.53,176.53,32397.0,140.5559,140.6674,140.5241,140.5241,32397.0
2017-12-27 12:30:00,176.54,176.78,176.47,176.7,25894.0,140.532,140.7231,140.4763,140.6594,25894.0
2017-12-27 13:00:00,176.71,176.9,176.57,176.84,25663.0,140.6674,140.8186,140.5559,140.7708,25663.0
2017-12-27 13:30:00,176.85,176.97,176.77,176.83,29407.0,140.7788,140.8743,140.7151,140.7629,29407.0
2017-12-27 14:00:00,176.81,176.86,176.64,176.65,77307.0,140.747,140.7868,140.6116,140.6196,77307.0
2017-12-27 14:30:00,176.67,176.7,176.35,176.61,63125.0,140.6355,140.6594,140.3808,140.5878,63125.0
2017-12-27 15:00:00,176.52,176.61,176.14,176.2,74877.0,140.5161,140.5878,140.2136,140.2614,74877.0
2017-12-27 15:30:00,176.19,176.29,176.09,176.22,295238.0,140.2534,140.333,140.1738,140.2773,295238.0
2017-12-28 09:30:00,176.77,177.0,175.47,175.58,110219.0,140.7151,140.8982,139.6803,139.7678,110219.0
2017-12-28 10:00:00,175.61,175.64,175.11,175.14,67966.0,139.7917,139.8156,139.3937,139.4176,67966.0
2017-12-28 10:30:00,175.14,175.39,175.13,175.33,50615.0,139.4176,139.6166,139.4096,139.5688,50615.0
2017-12-28 11:00:00,175.33,175.56,175.2,175.42,87889.0,139.5688,139.7519,139.4653,139.6405,87889.0
2017-12-28 11:30:00,175.41,175.53,175.25,175.39,41577.0,139.6325,139.728,139.5051,139.6166,41577.0
2017-12-28 12:00:00,175.37,175.45,175.2,175.24,43946.0,139.6007,139.6644,139.4653,139.4972,43946.0
2017-12-28 12:30:00,175.26,175.62,175.26,175.61,44966.0,139.5131,139.7997,139.5131,139.7917,44966.0
2017-12-28 13:00:00,175.62,175.75,175.53,175.56,42446.0,139.7997,139.9032,139.728,139.7519,42446.0
2017-12-28 13:30:00,175.56,175.61,175.4,175.4,38327.0,139.7519,139.7917,139.6246,139.6246,38327.0
2017-12-28 14:00:00,175.4,175.47,175.26,175.43,49631.0,139.6246,139.6803,139.5131,139.6484,49631.0
2017-12-28 14:30:00,175.45,175.46,175.27,175.34,53475.0,139.6644,139.6723,139.5211,139.5768,53475.0
2017-12-28 15:00:00,175.34,175.34,175.12,175.13,95339.0,139.5768,139.5768,139.4017,139.4096,95339.0
2017-12-28 15:30:00,175.16,175.41,175.06,175.2,265879.0,139.4335,139.6325,139.3539,139.4653,265879.0
2017-12-29 09:30:00,175.25,176.06,175.25,175.83,112113.0,139.5051,140.1499,139.5051,139.9668,112113.0
2017-12-29 10:00:00,175.8,176.02,175.63,175.7,55000.0,139.943,140.1181,139.8076,139.8634,55000.0
2017-12-29 10:30:00,175.64,175.71,175.1,175.31,94208.0,139.8156,139.8713,139.3857,139.5529,94208.0
2017-12-29 11:00:00,175.32,175.46,174.9,175.05,80658.0,139.5609,139.6723,139.2265,139.3459,80658.0
2017-12-29 11:30:00,175.06,175.18,174.78,174.82,56404.0,139.3539,139.4494,139.131,139.1629,56404.0
2017-12-29 12:00:00,174.87,175.07,174.81,174.98,33969.0,139.2027,139.3619,139.1549,139.2902,33969.0
2017-12-29 12:30:00,174.98,175.16,174.97,175.08,31962.0,139.2902,139.4335,139.2823,139.3698,31962.0
2017-12-29 13:00:00,175.08,175.11,174.85,174.85,38313.0,139.3698,139.3937,139.1867,139.1867,38313.0
2017-12-29 13:30:00,174.82,174.86,174.27,174.35,79063.0,139.1629,139.1947,138.725,138.7887,79063.0
2017-12-29 14:00:00,174.35,174.59,174.28,174.56,63042.0,138.7887,138.9798,138.733,138.9559,63042.0
2017-12-29 14:30:00,174.58,174.66,174.47,174.65,47406.0,138.9718,139.0355,138.8842,139.0275,47406.0
2017-12-29 15:00:00,174.64,174.83,174.44,174.7,93220.0,139.0196,139.1708,138.8604,139.0673,93220.0
2017-12-29 15:30:00,174.69,174.71,173.76,173.93,384257.0,139.0594,139.0753,138.3191,138.4544,384257.0
2018-01-02 09:30:00,175.35,176.4,174.42,176.4,198250.0,139.5847,140.4206,138.8444,140.4206,198250.0
2018-01-02 10:00:00,176.28,177.15,176.22,177.11,227822.0,140.3251,141.0176,140.2773,140.9858,227822.0
2018-01-02 10:30:00,177.15,177.82,176.95,177.56,151956.0,141.0176,141.551,140.8584,141.344,151956.0
2018-01-02 11:00:00,177.59,177.8,177.13,177.4,76550.0,141.3679,141.535,141.0017,141.2166,76550.0
2018-01-02 11:30:00,177.46,177.59,177.0,177.14,92205.0,141.2644,141.3679,140.8982,141.0097,92205.0
2018-01-02 12:00:00,177.11,177.3,176.8,177.05,59026.0,140.9858,141.137,140.739,140.938,59026.0
2018-01-02 12:30:00,177.08,177.09,176.7,176.86,41327.0,140.9619,140.9699,140.6594,140.7868,41327.0
2018-01-02 13:00:00,176.88,176.92,176.6,176.74,66710.0,140.8027,140.8345,140.5798,140.6912,66710.0
2018-01-02 13:30:00,176.8,176.96,176.61,176.9,65374.0,140.739,140.8664,140.5878,140.8186,65374.0
2018-01-02 14:00:00,176.91,177.02,176.59,176.75,87775.0,140.8266,140.9141,140.5718,140.6992,87775.0
2018-01-02 14:30:00,176.79,177.07,176.65,177.0,82159.0,140.731,140.9539,140.6196,140.8982,82159.0
2018-01-02 15:00:00,176.99,177.31,176.96,177.04,79776.0,140.8902,141.145,140.8664,140.93,79776.0
2018-01-02 15:30:00,177.03,177.06,176.69,176.99,267810.0,140.9221,140.946,140.6514,140.8902,267810.0
2018-01-03 09:30:00,176.91,176.91,175.76,176.21,183144.0,140.8266,140.8266,139.9111,140.2693,183144.0
2018-01-03 10:00:00,176.22,177.72,176.13,177.62,156824.0,140.2773,141.4714,140.2057,141.3917,156824.0
2018-01-03 10:30:00,177.57,178.79,177.52,178.72,113405.0,141.3519,142.3231,141.3121,142.2674,113405.0
2018-01-03 11:00:00,178.72,179.8,178.43,179.77,127640.0,142.2674,143.1271,142.0365,143.1032,127640.0
2018-01-03 11:30:00,179.74,180.15,179.56,180.07,165694.0,143.0793,143.4057,142.9361,143.342,165694.0
2018-01-03 12:00:00,180.07,180.92,180.07,180.85,126432.0,143.342,144.0187,143.342,143.9629,126432.0
2018-01-03 12:30:00,180.86,181.45,180.79,180.95,187576.0,143.9709,144.4406,143.9152,144.0425,187576.0
2018-01-03 13:00:00,180.95,181.35,180.88,181.23,166863.0,144.0425,144.361,143.9868,144.2654,166863.0
2018-01-03 13:30:00,181.22,181.39,180.7,180.86,110262.0,144.2575,144.3928,143.8435,143.9709,110262.0
2018-01-03 14:00:00,180.89,181.08,180.71,180.92,85198.0,143.9948,144.146,143.8515,144.0187,85198.0
2018-01-03 14:30:00,180.91,180.94,180.44,180.84,104189.0,144.0107,144.0346,143.6366,143.955,104189.0
2018-01-03 15:00:00,180.81,180.91,180.26,180.29,134306.0,143.9311,144.0107,143.4933,143.5172,134306.0
2018-01-03 15:30:00,180.27,180.73,180.12,180.33,343968.0,143.5012,143.8674,143.3818,143.549,343968.0
2018-01-04 09:30:00,180.64,180.86,178.75,179.18,182208.0,143.7958,143.9709,142.2913,142.6336,182208.0
2018-01-04 10:00:00,179.16,180.69,178.75,180.67,138618.0,142.6176,143.8356,142.2913,143.8197,138618.0
2018-01-04 10:30:00,180.68,180.69,179.94,180.07,84891.0,143.8276,143.8356,143.2386,143.342,84891.0
2018-01-04 11:00:00,180.05,180.06,179.08,179.39,83680.0,143.3261,143.3341,142.554,142.8007,83680.0
2018-01-04 11:30:00,179.32,179.67,179.11,179.2,114046.0,142.745,143.0236,142.5778,142.6495,114046.0
2018-01-04 12:00:00,179.2,179.67,179.16,179.45,56192.0,142.6495,143.0236,142.6176,142.8485,56192.0
2018-01-04 12:30:00,179.42,180.09,179.41,180.0,62794.0,142.8246,143.358,142.8167,143.2863,62794.0
2018-01-04 13:00:00,180.04,180.15,179.36,179.47,101584.0,143.3182,143.4057,142.7768,142.8644,101584.0
2018-01-04 13:30:00,179.46,179.76,179.38,179.76,69608.0,142.8565,143.0953,142.7928,143.0953,69608.0
2018-01-04 14:00:00,179.75,179.95,179.6,179.73,54580.0,143.0873,143.2465,142.9679,143.0714,54580.0
2018-01-04 14:30:00,179.75,180.01,179.68,179.94,69259.0,143.0873,143.2943,143.0316,143.2386,69259.0
2018-01-04 15:00:00,179.88,179.93,179.53,179.88,74429.0,143.1908,143.2306,142.9122,143.1908,74429.0
2018-01-04 15:30:00,179.87,179.95,179.54,179.56,232668.0,143.1828,143.2465,142.9201,142.9361,232668.0
2018-01-05 09:30:00,180.84,180.84,179.06,179.13,196387.0,143.955,143.955,142.538,142.5938,196387.0
2018-01-05 10:00:00,179.16,179.76,179.03,179.42,123612.0,142.6176,143.0953,142.5142,142.8246,123612.0
2018-01-05 10:30:00,179.4,179.89,179.37,179.79,92288.0,142.8087,143.1987,142.7848,143.1191,92288.0
2018-01-05 11:00:00,179.8,180.36,179.8,180.36,82794.0,143.1271,143.5729,143.1271,143.5729,82794.0
2018-01-05 11:30:00,180.36,180.39,180.01,180.23,59949.0,143.5729,143.5968,143.2943,143.4694,59949.0
2018-01-05 12:00:00,180.18,180.51,180.16,180.46,57127.0,143.4296,143.6923,143.4137,143.6525,57127.0
2018-01-05 12:30:00,180.43,180.44,179.69,179.77,96593.0,143.6286,143.6366,143.0395,143.1032,96593.0
2018-01-05 13:00:00,179.76,179.88,179.56,179.83,60138.0,143.0953,143.1908,142.9361,143.151,60138.0
2018-01-05 13:30:00,179.82,180.0,179.65,179.87,65681.0,143.143,143.2863,143.0077,143.1828,65681.0
2018-01-05 14:00:00,179.88,180.01,179.69,179.9,59160.0,143.1908,143.2943,143.0395,143.2067,59160.0
2018-01-05 14:30:00,179.87,180.07,179.76,179.76,90660.0,143.1828,143.342,143.0953,143.0953,90660.0
2018-01-05 15:00:00,179.8,180.43,179.77,180.36,101664.0,143.1271,143.6286,143.1032,143.5729,101664.0
2018-01-05 15:30:00,180.37,180.88,180.21,180.56,261532.0,143.5808,143.9868,143.4535,143.7321,261532.0
2018-01-08 09:30:00,180.48,181.25,179.42,179.69,178891.0,143.6684,144.2814,142.8246,143.0395,178891.0
2018-01-08 10:00:00,179.7,179.7,178.8,179.47,150723.0,143.0475,143.0475,142.3311,142.8644,150723.0
2018-01-08 10:30:00,179.37,179.46,178.73,178.8,139772.0,142.7848,142.8565,142.2753,142.3311,139772.0
2018-01-08 11:00:00,178.78,179.02,178.43,178.8,108182.0,142.3151,142.5062,142.0365,142.3311,108182.0
2018-01-08 11:30:00,178.79,179.6,178.75,179.35,105058.0,142.3231,142.9679,142.2913,142.7689,105058.0
2018-01-08 12:00:00,179.35,179.36,179.03,179.09,67456.0,142.7689,142.7768,142.5142,142.5619,67456.0
2018-01-08 12:30:00,179.06,179.29,178.96,179.19,59492.0,142.538,142.7211,142.4584,142.6415,59492.0
2018-01-08 13:00:00,179.21,179.52,179.17,179.52,49455.0,142.6574,142.9042,142.6256,142.9042,49455.0
2018-01-08 13:30:00,179.55,180.15,179.45,180.1,88736.0,142.9281,143.4057,142.8485,143.3659,88736.0
2018-01-08 14:00:00,180.07,180.18,179.71,179.89,69483.0,143.342,143.4296,143.0555,143.1987,69483.0
2018-01-08 14:30:00,179.88,180.12,179.8,180.03,66472.0,143.1908,143.3818,143.1271,143.3102,66472.0
2018-01-08 15:00:00,180.02,180.15,179.97,180.09,68833.0,143.3022,143.4057,143.2624,143.358,68833.0
2018-01-08 15:30:00,180.09,181.0,180.08,180.52,259579.0,143.358,144.0823,143.35,143.7003,259579.0
2018-01-09 09:30:00,180.53,181.57,180.12,180.71,168621.0,143.7082,144.5361,143.3818,143.8515,168621.0
2018-01-09 10:00:00,180.75,182.1,180.74,182.04,112074.0,143.8833,144.958,143.8754,144.9102,112074.0
2018-01-09 10:30:00,182.0,183.1,181.72,183.09,196735.0,144.8784,145.754,144.6555,145.7461,196735.0
2018-01-09 11:00:00,183.01,183.4,182.73,183.24,181290.0,145.6824,145.9928,145.4595,145.8655,181290.0
2018-01-09 11:30:00,183.22,183.39,182.87,183.38,110035.0,145.8495,145.9849,145.5709,145.9769,110035.0
2018-01-09 12:00:00,183.38,183.5,182.44,182.56,206317.0,145.9769,146.0724,145.2286,145.3242,206317.0
2018-01-09 12:30:00,182.54,183.4,182.42,183.37,92554.0,145.3082,145.9928,145.2127,145.969,92554.0
2018-01-09 13:00:00,183.37,183.73,183.06,183.16,171546.0,145.969,146.2555,145.7222,145.8018,171546.0
2018-01-09 13:30:00,183.24,183.45,183.07,183.36,80067.0,145.8655,146.0326,145.7301,145.961,80067.0
2018-01-09 14:00:00,183.39,183.64,183.38,183.46,123115.0,145.9849,146.1839,145.9769,146.0406,123115.0
2018-01-09 14:30:00,183.44,183.57,182.86,183.3,127764.0,146.0247,146.1282,145.563,145.9132,127764.0
2018-01-09 15:00:00,183.29,183.7,183.21,183.41,138449.0,145.9053,146.2316,145.8416,146.0008,138449.0
2018-01-09 15:30:00,183.41,184.53,183.0,183.42,487863.0,146.0008,146.8924,145.6744,146.0088,487863.0
2018-01-10 09:30:00,182.74,183.7,180.37,181.02,291612.0,145.4674,146.2316,143.5808,144.0983,291612.0
2018-01-10 10:00:00,181.03,182.32,180.82,181.97,164051.0,144.1062,145.1331,143.9391,144.8545,164051.0
2018-01-10 10:30:00,181.94,182.63,181.93,182.32,140493.0,144.8306,145.3799,144.8227,145.1331,140493.0
2018-01-10 11:00:00,182.31,182.91,181.73,182.14,225690.0,145.1252,145.6028,144.6635,144.9898,225690.0
2018-01-10 11:30:00,182.14,183.08,182.14,182.8,92003.0,144.9898,145.7381,144.9898,145.5152,92003.0
2018-01-10 12:00:00,182.74,183.13,182.62,183.09,66105.0,145.4674,145.7779,145.3719,145.7461,66105.0
2018-01-10 12:30:00,183.03,183.49,182.92,183.46,96279.0,145.6983,146.0645,145.6107,146.0406,96279.0
2018-01-10 13:00:00,183.44,183.67,183.32,183.46,71818.0,146.0247,146.2078,145.9291,146.0406,71818.0
2018-01-10 13:30:00,183.37,183.44,183.08,183.22,42233.0,145.969,146.0247,145.7381,145.8495,42233.0
2018-01-10 14:00:00,183.23,183.25,182.6,182.64,72850.0,145.8575,145.8734,145.356,145.3878,72850.0
2018-01-10 14:30:00,182.67,183.09,182.5,183.04,79276.0,145.4117,145.7461,145.2764,145.7063,79276.0
2018-01-10 15:00:00,183.03,183.12,182.75,182.89,130127.0,145.6983,145.7699,145.4754,145.5869,130127.0
2018-01-10 15:30:00,182.89,183.12,182.71,182.86,351197.0,145.5869,145.7699,145.4436,145.563,351197.0
2018-01-11 09:30:00,182.86,182.86,182.03,182.07,147404.0,145.563,145.563,144.9023,144.9341,147404.0
2018-01-11 10:00:00,182.05,182.24,181.43,181.72,125484.0,144.9182,145.0694,144.4246,144.6555,125484.0
2018-01-11 10:30:00,181.76,182.12,181.69,181.93,98229.0,144.6873,144.9739,144.6316,144.8227,98229.0
2018-01-11 11:00:00,181.91,182.09,181.45,181.56,87633.0,144.8067,144.95,144.4406,144.5281,87633.0
2018-01-11 11:30:00,181.52,181.58,181.1,181.47,78478.0,144.4963,144.544,144.162,144.4565,78478.0
2018-01-11 12:00:00,181.48,181.85,181.37,181.79,88800.0,144.4644,144.759,144.3769,144.7112,88800.0
2018-01-11 12:30:00,181.78,181.84,181.26,181.31,129634.0,144.7033,144.751,144.2893,144.3291,129634.0
2018-01-11 13:00:00,181.29,181.94,181.27,181.73,145824.0,144.3132,144.8306,144.2973,144.6635,145824.0
2018-01-11 13:30:00,181.76,181.83,181.56,181.69,65087.0,144.6873,144.7431,144.5281,144.6316,65087.0
2018-01-11 14:00:00,181.67,181.85,181.27,181.5,99059.0,144.6157,144.759,144.2973,144.4804,99059.0
2018-01-11 14:30:00,181.55,181.68,181.4,181.65,69717.0,144.5202,144.6237,144.4008,144.5998,69717.0
2018-01-11 15:00:00,181.65,181.74,181.46,181.64,83615.0,144.5998,144.6714,144.4485,144.5918,83615.0
2018-01-11 15:30:00,181.65,182.18,181.59,181.93,246143.0,144.5998,145.0217,144.552,144.8227,246143.0
2018-01-12 09:30:00,182.47,182.73,181.75,182.52,170827.0,145.2525,145.4595,144.6794,145.2923,170827.0
2018-01-12 10:00:00,182.46,182.88,182.24,182.67,193171.0,145.2446,145.5789,145.0694,145.4117,193171.0
2018-01-12 10:30:00,182.66,183.8,182.6,183.8,94213.0,145.4038,146.3112,145.356,146.3112,94213.0
2018-01-12 11:00:00,183.81,184.34,183.7,184.09,170251.0,146.3192,146.7411,146.2316,146.5421,170251.0
2018-01-12 11:30:00,184.05,184.34,183.95,184.3,88073.0,146.5103,146.7411,146.4307,146.7093,88073.0
2018-01-12 12:00:00,184.34,184.77,184.26,184.42,126174.0,146.7411,147.0834,146.6774,146.8048,126174.0
2018-01-12 12:30:00,184.38,184.75,184.08,184.41,175345.0,146.7729,147.0675,146.5341,146.7968,175345.0
2018-01-12 13:00:00,184.4,184.75,184.4,184.72,57317.0,146.7889,147.0675,146.7889,147.0436,57317.0
2018-01-12 13:30:00,184.72,185.09,184.68,184.71,100450.0,147.0436,147.3381,147.0118,147.0356,100450.0
2018-01-12 14:00:00,184.7,184.76,184.4,184.62,119887.0,147.0277,147.0754,146.7889,146.964,119887.0
2018-01-12 14:30:00,184.62,184.8,184.33,184.78,192557.0,146.964,147.1073,146.7331,147.0914,192557.0
2018-01-12 15:00:00,184.8,185.06,184.74,185.0,210985.0,147.1073,147.3142,147.0595,147.2665,210985.0
2018-01-12 15:30:00,185.0,185.61,184.93,185.01,459752.0,147.2665,147.7521,147.2108,147.2744,459752.0
2018-01-16 09:30:00,185.62,187.41,185.4,187.4,233703.0,147.76,149.1849,147.5849,149.177,233703.0
2018-01-16 10:00:00,187.41,187.45,186.45,186.68,190375.0,149.1849,149.2168,148.4207,148.6038,190375.0
2018-01-16 10:30:00,186.66,186.69,184.94,185.03,265752.0,148.5879,148.6118,147.2187,147.2904,265752.0
2018-01-16 11:00:00,185.05,185.26,184.26,184.41,221976.0,147.3063,147.4735,146.6774,146.7968,221976.0
2018-01-16 11:30:00,184.41,185.4,184.4,184.6,156149.0,146.7968,147.5849,146.7889,146.9481,156149.0
2018-01-16 12:00:00,184.6,184.92,184.35,184.35,105861.0,146.9481,147.2028,146.7491,146.7491,105861.0
2018-01-16 12:30:00,184.42,184.6,184.17,184.5,111685.0,146.8048,146.9481,146.6058,146.8685,111685.0
2018-01-16 13:00:00,184.53,184.94,184.44,184.88,85492.0,146.8924,147.2187,146.8207,147.171,85492.0
2018-01-16 13:30:00,184.83,185.33,184.78,185.1,122992.0,147.1312,147.5292,147.0914,147.3461,122992.0
2018-01-16 14:00:00,185.11,185.83,184.76,185.26,168533.0,147.3541,147.9272,147.0754,147.4735,168533.0
2018-01-16 14:30:00,185.3,185.41,184.92,185.35,134375.0,147.5053,147.5929,147.2028,147.5451,134375.0
2018-01-16 15:00:00,185.36,185.91,185.3,185.66,173916.0,147.5531,147.9909,147.5053,147.7919,173916.0
2018-01-16 15:30:00,185.62,186.02,185.39,185.53,441108.0,147.76,148.0784,147.5769,147.6884,441108.0
2018-01-17 09:30:00,187.7,188.07,185.9,186.5,276589.0,149.4158,149.7103,147.9829,148.4605,276589.0
2018-01-17 10:00:00,186.55,187.13,185.97,186.42,231644.0,148.5003,148.962,148.0386,148.3969,231644.0
2018-01-17 10:30:00,186.44,186.82,186.08,186.44,190397.0,148.4128,148.7153,148.1262,148.4128,190397.0
2018-01-17 11:00:00,186.51,187.2,186.06,186.62,137216.0,148.4685,149.0178,148.1103,148.5561,137216.0
2018-01-17 11:30:00,186.69,187.28,186.65,187.19,100518.0,148.6118,149.0814,148.5799,149.0098,100518.0
2018-01-17 12:00:00,187.14,187.25,186.69,187.01,65382.0,148.97,149.0576,148.6118,148.8665,65382.0
2018-01-17 12:30:00,186.97,187.57,186.93,187.55,91238.0,148.8347,149.3123,148.8028,149.2964,91238.0
2018-01-17 13:00:00,187.56,188.33,187.5,187.97,155993.0,149.3043,149.9173,149.2566,149.6307,155993.0
2018-01-17 13:30:00,187.99,188.3,187.78,188.14,130315.0,149.6466,149.8934,149.4795,149.766,130315.0
2018-01-17 14:00:00,188.15,189.3,188.14,188.67,194022.0,149.774,150.6894,149.766,150.1879,194022.0
2018-01-17 14:30:00,188.67,189.07,188.55,188.67,153850.0,150.1879,150.5064,150.0924,150.1879,153850.0
2018-01-17 15:00:00,188.72,189.29,188.72,188.91,290802.0,150.2277,150.6815,150.2277,150.379,290802.0
2018-01-17 15:30:00,188.94,188.94,187.63,188.02,526279.0,150.4029,150.4029,149.3601,149.6705,526279.0
2018-01-18 09:30:00,187.44,188.56,185.5,186.49,280336.0,149.2088,150.1004,147.6645,148.4526,280336.0
2018-01-18 10:00:00,186.54,187.39,186.45,187.22,187124.0,148.4924,149.169,148.4207,149.0337,187124.0
2018-01-18 10:30:00,187.25,187.45,186.47,186.75,192594.0,149.0576,149.2168,148.4367,148.6595,192594.0
2018-01-18 11:00:00,186.8,187.25,186.71,186.92,154053.0,148.6994,149.0576,148.6277,148.7949,154053.0
2018-01-18 11:30:00,187.0,187.29,186.76,186.91,97928.0,148.8586,149.0894,148.6675,148.7869,97928.0
2018-01-18 12:00:00,186.93,187.13,186.75,187.13,93023.0,148.8028,148.962,148.6595,148.962,93023.0
2018-01-18 12:30:00,187.12,187.48,187.0,187.37,107890.0,148.9541,149.2407,148.8586,149.1531,107890.0
2018-01-18 13:00:00,187.38,187.41,186.97,187.23,94640.0,149.1611,149.1849,148.8347,149.0416,94640.0
2018-01-18 13:30:00,187.21,187.7,187.12,187.55,105853.0,149.0257,149.4158,148.9541,149.2964,105853.0
2018-01-18 14:00:00,187.6,187.78,187.47,187.71,121672.0,149.3362,149.4795,149.2327,149.4237,121672.0
2018-01-18 14:30:00,187.71,187.72,187.38,187.53,104777.0,149.4237,149.4317,149.1611,149.2805,104777.0
2018-01-18 15:00:00,187.52,187.62,187.15,187.2,152599.0,149.2725,149.3521,148.978,149.0178,152599.0
2018-01-18 15:30:00,187.18,187.71,186.82,187.59,386329.0,149.0018,149.4237,148.7153,149.3282,386329.0
2018-01-19 09:30:00,188.36,188.62,187.6,188.18,534156.0,149.9412,150.1481,149.3362,149.7979,534156.0
2018-01-19 10:00:00,188.18,188.54,187.82,188.39,180591.0,149.7979,150.0845,149.5113,149.965,180591.0
2018-01-19 10:30:00,188.38,188.55,188.0,188.17,190536.0,149.9571,150.0924,149.6546,149.7899,190536.0
2018-01-19 11:00:00,188.18,188.77,188.11,188.68,118605.0,149.7979,150.2675,149.7422,150.1959,118605.0
2018-01-19 11:30:00,188.72,188.81,188.2,188.43,97207.0,150.2277,150.2994,149.8138,149.9969,97207.0
2018-01-19 12:00:00,188.45,188.83,188.43,188.64,82266.0,150.0128,150.3153,149.9969,150.1641,82266.0
2018-01-19 12:30:00,188.63,189.03,188.56,188.71,110328.0,150.1561,150.4745,150.1004,150.2198,110328.0
2018-01-19 13:00:00,188.69,188.74,188.3,188.48,80058.0,150.2039,150.2437,149.8934,150.0367,80058.0
2018-01-19 13:30:00,188.49,188.69,188.27,188.36,90202.0,150.0446,150.2039,149.8695,149.9412,90202.0
2018-01-19 14:00:00,188.39,188.66,188.28,188.63,95937.0,149.965,150.18,149.8775,150.1561,95937.0
2018-01-19 14:30:00,188.66,188.95,188.59,188.94,98442.0,150.18,150.4108,150.1243,150.4029,98442.0
2018-01-19 15:00:00,188.95,189.59,188.81,189.51,157369.0,150.4108,150.9203,150.2994,150.8566,157369.0
2018-01-19 15:30:00,189.53,189.72,189.0,189.28,390983.0,150.8725,151.0238,150.4506,150.6735,390983.0
2018-01-22 09:30:00,189.73,191.48,189.43,191.0,316708.0,151.0317,152.4248,150.7929,152.0427,316708.0
2018-01-22 10:00:00,191.0,191.5,190.63,191.43,222129.0,152.0427,152.4407,151.7482,152.385,222129.0
2018-01-22 10:30:00,191.43,191.96,191.3,191.59,176023.0,152.385,152.8069,152.2815,152.5124,176023.0
2018-01-22 11:00:00,191.58,191.73,191.06,191.07,165249.0,152.5044,152.6238,152.0905,152.0984,165249.0
2018-01-22 11:30:00,191.09,191.93,191.05,191.93,162878.0,152.1143,152.783,152.0825,152.783,162878.0
2018-01-22 12:00:00,191.91,192.19,191.79,192.15,136689.0,152.7671,152.99,152.6716,152.9581,136689.0
2018-01-22 12:30:00,192.19,192.45,192.15,192.29,92028.0,152.99,153.1969,152.9581,153.0696,92028.0
2018-01-22 13:00:00,192.31,192.57,192.27,192.39,102472.0,153.0855,153.2925,153.0537,153.1492,102472.0
2018-01-22 13:30:00,192.38,192.48,192.16,192.3,111511.0,153.1412,153.2208,152.9661,153.0775,111511.0
2018-01-22 14:00:00,192.29,192.33,191.82,191.92,124542.0,153.0696,153.1014,152.6954,152.7751,124542.0
2018-01-22 14:30:00,191.93,192.23,191.89,191.91,94040.0,152.783,153.0218,152.7512,152.7671,94040.0
2018-01-22 15:00:00,191.92,192.42,191.83,192.36,135593.0,152.7751,153.1731,152.7034,153.1253,135593.0
2018-01-22 15:30:00,192.37,192.4,191.83,192.33,394515.0,153.1333,153.1571,152.7034,153.1014,394515.0
2018-01-23 09:30:00,193.0,196.03,192.16,193.82,357233.0,153.6348,156.0468,152.9661,154.2875,357233.0
2018-01-23 10:00:00,193.84,194.3,193.01,194.22,223288.0,154.3034,154.6696,153.6427,154.6059,223288.0
2018-01-23 10:30:00,194.28,194.5,193.62,194.02,131195.0,154.6537,154.8288,154.1283,154.4467,131195.0
2018-01-23 11:00:00,194.01,194.15,193.03,193.15,168642.0,154.4388,154.5502,153.6586,153.7542,168642.0
2018-01-23 11:30:00,193.19,193.45,193.1,193.36,119901.0,153.786,153.993,153.7144,153.9213,119901.0
2018-01-23 12:00:00,193.35,193.92,193.32,193.79,83511.0,153.9134,154.3671,153.8895,154.2636,83511.0
2018-01-23 12:30:00,193.75,193.82,192.65,193.1,131649.0,154.2318,154.2875,153.3562,153.7144,131649.0
2018-01-23 13:00:00,193.09,193.37,192.86,192.88,62960.0,153.7064,153.9293,153.5233,153.5392,62960.0
2018-01-23 13:30:00,192.88,193.28,192.86,192.96,112474.0,153.5392,153.8577,153.5233,153.6029,112474.0
2018-01-23 14:00:00,193.02,193.02,192.52,192.86,189981.0,153.6507,153.6507,153.2527,153.5233,189981.0
2018-01-23 14:30:00,192.87,193.08,192.48,192.69,142357.0,153.5313,153.6985,153.2208,153.388,142357.0
2018-01-23 15:00:00,192.68,192.72,191.6,191.97,161174.0,153.38,153.4119,152.5203,152.8149,161174.0
2018-01-23 15:30:00,191.98,192.17,191.73,192.0,405080.0,152.8228,152.9741,152.6238,152.8387,405080.0
2018-01-24 09:30:00,192.75,192.94,191.8,192.49,117964.0,153.4358,153.587,152.6795,153.2288,117964.0
2018-01-24 10:00:00,192.45,192.88,191.97,192.2,115104.0,153.1969,153.5392,152.8149,152.9979,115104.0
2018-01-24 10:30:00,192.28,192.7,192.07,192.18,108292.0,153.0616,153.396,152.8945,152.982,108292.0
2018-01-24 11:00:00,192.22,192.36,190.7,190.8,129043.0,153.0139,153.1253,151.8039,151.8835,129043.0
2018-01-24 11:30:00,190.77,191.4,189.51,191.21,150516.0,151.8596,152.3611,150.8566,152.2099,150516.0
2018-01-24 12:00:00,191.14,191.38,190.31,190.61,72700.0,152.1541,152.3452,151.4934,151.7322,72700.0
2018-01-24 12:30:00,190.68,191.33,190.36,191.17,68762.0,151.788,152.3054,151.5332,152.178,68762.0
2018-01-24 13:00:00,191.18,191.52,190.96,191.5,61998.0,152.186,152.4566,152.0109,152.4407,61998.0
2018-01-24 13:30:00,191.52,192.19,191.33,191.85,131666.0,152.4566,152.99,152.3054,152.7193,131666.0
2018-01-24 14:00:00,191.86,192.49,191.71,192.29,99398.0,152.7273,153.2288,152.6079,153.0696,99398.0
2018-01-24 14:30:00,192.18,192.56,192.0,192.17,83803.0,152.982,153.2845,152.8387,152.9741,83803.0
2018-01-24 15:00:00,192.13,192.16,190.09,190.54,274055.0,152.9422,152.9661,151.3183,151.6765,274055.0
2018-01-24 15:30:00,190.56,191.22,190.44,190.66,403217.0,151.6924,152.2178,151.5969,151.772,403217.0
2018-01-25 09:30:00,191.4,191.8,188.9,189.14,254882.0,152.3611,152.6795,150.371,150.5621,254882.0
2018-01-25 10:00:00,189.15,190.17,189.12,189.65,84536.0,150.57,151.382,150.5462,150.9681,84536.0
2018-01-25 10:30:00,189.57,190.48,189.3,190.29,109836.0,150.9044,151.6288,150.6894,151.4775,109836.0
2018-01-25 11:00:00,190.31,191.11,190.31,190.75,128586.0,151.4934,152.1303,151.4934,151.8437,128586.0
2018-01-25 11:30:00,190.85,190.85,190.27,190.34,109594.0,151.9233,151.9233,151.4616,151.5173,109594.0
2018-01-25 12:00:00,190.43,190.77,190.22,190.44,63886.0,151.589,151.8596,151.4218,151.5969,63886.0
2018-01-25 12:30:00,190.43,190.75,190.2,190.67,81707.0,151.589,151.8437,151.4059,151.78,81707.0
2018-01-25 13:00:00,190.65,190.75,190.18,190.62,91574.0,151.7641,151.8437,151.3899,151.7402,91574.0
2018-01-25 13:30:00,190.63,190.92,190.54,190.75,115639.0,151.7482,151.979,151.6765,151.8437,115639.0
2018-01-25 14:00:00,190.75,190.75,190.11,190.43,66465.0,151.8437,151.8437,151.3342,151.589,66465.0
2018-01-25 14:30:00,190.44,190.56,189.91,189.98,84324.0,151.5969,151.6924,151.175,151.2307,84324.0
2018-01-25 15:00:00,190.01,190.35,189.53,190.19,106212.0,151.2546,151.5253,150.8725,151.3979,106212.0
2018-01-25 15:30:00,190.15,190.32,189.69,190.07,246620.0,151.3661,151.5014,150.9999,151.3024,246620.0
2018-01-26 09:30:00,191.05,193.88,190.99,193.67,217178.0,152.0825,154.3353,152.0347,154.1681,217178.0
2018-01-26 10:00:00,193.65,194.25,192.4,192.74,189537.0,154.1522,154.6298,153.1571,153.4278,189537.0
2018-01-26 10:30:00,192.68,195.29,192.61,195.17,192805.0,153.38,155.4577,153.3243,155.3622,192805.0
2018-01-26 11:00:00,195.14,195.67,194.89,195.42,216466.0,155.3383,155.7602,155.1393,155.5612,216466.0
2018-01-26 11:30:00,195.42,195.77,195.23,195.46,112510.0,155.5612,155.8398,155.4099,155.593,112510.0
2018-01-26 12:00:00,195.49,195.54,194.63,194.69,109664.0,155.6169,155.6567,154.9323,154.9801,109664.0
2018-01-26 12:30:00,194.7,194.95,194.29,194.78,74573.0,154.988,155.187,154.6617,155.0517,74573.0
2018-01-26 13:00:00,194.72,195.29,194.72,195.12,73341.0,155.0039,155.4577,155.0039,155.3224,73341.0
2018-01-26 13:30:00,195.15,195.97,195.02,195.9,115048.0,155.3462,155.999,155.2428,155.9433,115048.0
2018-01-26 14:00:00,195.94,196.0,195.62,195.67,141767.0,155.9751,156.0229,155.7204,155.7602,141767.0
2018-01-26 14:30:00,195.65,196.2,195.38,195.99,114107.0,155.7443,156.1821,155.5293,156.0149,114107.0
2018-01-26 15:00:00,196.03,196.8,196.03,196.24,187869.0,156.0468,156.6597,156.0468,156.2139,187869.0
2018-01-26 15:30:00,196.22,196.76,195.61,195.96,553373.0,156.198,156.6279,155.7124,155.991,553373.0
2018-01-29 09:30:00,196.19,196.8,195.65,196.45,382922.0,156.1741,156.6597,155.7443,156.3811,382922.0
2018-01-29 10:00:00,196.45,196.68,195.84,196.38,259123.0,156.3811,156.5642,155.8955,156.3254,259123.0
2018-01-29 10:30:00,196.4,196.93,196.21,196.59,314599.0,156.3413,156.7632,156.19,156.4925,314599.0
2018-01-29 11:00:00,196.62,197.44,196.55,196.84,254653.0,156.5164,157.1692,156.4607,156.6915,254653.0
2018-01-29 11:30:00,196.89,197.94,196.82,197.63,203276.0,156.7313,157.5672,156.6756,157.3204,203276.0
2018-01-29 12:00:00,197.62,199.75,197.54,199.11,263285.0,157.3125,159.008,157.2488,158.4985,263285.0
2018-01-29 12:30:00,199.17,199.88,198.75,199.71,243201.0,158.5463,159.1115,158.212,158.9762,243201.0
2018-01-29 13:00:00,199.76,200.77,199.69,200.54,323469.0,159.016,159.82,158.9602,159.6369,323469.0
2018-01-29 13:30:00,200.54,200.62,199.71,200.38,188127.0,159.6369,159.7006,158.9762,159.5095,188127.0
2018-01-29 14:00:00,200.3,201.23,200.28,200.74,224825.0,159.4458,160.1861,159.4299,159.7961,224825.0
2018-01-29 14:30:00,200.75,200.82,200.06,200.33,156759.0,159.804,159.8598,159.2548,159.4697,156759.0
2018-01-29 15:00:00,200.33,200.33,198.75,198.94,182398.0,159.4697,159.4697,158.212,158.3632,182398.0
2018-01-29 15:30:00,198.95,199.0,197.9,197.99,499370.0,158.3712,158.411,157.5353,157.607,499370.0
2018-01-30 09:30:00,195.89,196.47,192.51,192.74,445654.0,155.9353,156.397,153.2447,153.4278,445654.0
2018-01-30 10:00:00,192.67,193.48,192.11,193.4,306883.0,153.3721,154.0169,152.9263,153.9532,306883.0
2018-01-30 10:30:00,193.39,193.96,193.1,193.56,181859.0,153.9452,154.399,153.7144,154.0805,181859.0
2018-01-30 11:00:00,193.46,193.7,192.54,192.68,138610.0,154.0009,154.192,153.2686,153.38,138610.0
2018-01-30 11:30:00,192.68,193.47,190.55,190.71,171819.0,153.38,154.0089,151.6845,151.8118,171819.0
2018-01-30 12:00:00,190.66,191.59,190.62,191.18,176873.0,151.772,152.5124,151.7402,152.186,176873.0
2018-01-30 12:30:00,191.26,191.72,190.76,191.06,121379.0,152.2497,152.6158,151.8516,152.0905,121379.0
2018-01-30 13:00:00,190.97,191.43,190.76,191.12,88912.0,152.0188,152.385,151.8516,152.1382,88912.0
2018-01-30 13:30:00,191.1,192.05,191.03,191.84,89705.0,152.1223,152.8785,152.0666,152.7114,89705.0
2018-01-30 14:00:00,191.83,192.3,191.61,191.89,124106.0,152.7034,153.0775,152.5283,152.7512,124106.0
2018-01-30 14:30:00,191.92,191.94,191.13,191.16,102032.0,152.7751,152.791,152.1462,152.1701,102032.0
2018-01-30 15:00:00,191.16,191.8,191.07,191.56,157509.0,152.1701,152.6795,152.0984,152.4885,157509.0
2018-01-30 15:30:00,191.56,192.04,191.11,191.26,482173.0,152.4885,152.8706,152.1303,152.2497,482173.0
2018-01-31 09:30:00,191.56,192.27,189.28,189.37,310524.0,152.4885,153.0537,150.6735,150.7452,310524.0
2018-01-31 10:00:00,189.27,189.38,187.27,187.84,483081.0,150.6656,150.7531,149.0735,149.5272,483081.0
2018-01-31 10:30:00,187.94,188.03,185.71,185.89,509208.0,149.6068,149.6785,147.8317,147.975,509208.0
2018-01-31 11:00:00,185.9,186.77,185.8,186.02,259614.0,147.9829,148.6755,147.9033,148.0784,259614.0
2018-01-31 11:30:00,186.04,186.47,185.78,185.87,182167.0,148.0944,148.4367,147.8874,147.959,182167.0
2018-01-31 12:00:00,185.87,186.89,185.73,186.54,147074.0,147.959,148.771,147.8476,148.4924,147074.0
2018-01-31 12:30:00,186.57,186.6,186.29,186.53,129074.0,148.5163,148.5401,148.2934,148.4844,129074.0
2018-01-31 13:00:00,186.51,186.79,186.15,186.79,97704.0,148.4685,148.6914,148.1819,148.6914,97704.0
2018-01-31 13:30:00,186.76,186.87,186.02,186.35,114401.0,148.6675,148.7551,148.0784,148.3411,114401.0
2018-01-31 14:00:00,186.32,186.69,185.72,185.89,131040.0,148.3173,148.6118,147.8396,147.975,131040.0
2018-01-31 14:30:00,185.9,186.09,185.15,185.82,158755.0,147.9829,148.1342,147.3859,147.9192,158755.0
2018-01-31 15:00:00,185.85,185.85,184.65,185.56,210551.0,147.9431,147.9431,146.9879,147.7123,210551.0
2018-01-31 15:30:00,185.59,186.73,185.48,186.07,509116.0,147.7361,148.6436,147.6486,148.1182,509116.0
2018-02-01 09:30:00,185.0,186.17,182.33,185.71,522735.0,147.2665,148.1978,145.1411,147.8317,522735.0
2018-02-01 10:00:00,185.85,186.3,184.51,184.63,192769.0,147.9431,148.3013,146.8764,146.972,192769.0
2018-02-01 10:30:00,184.73,185.56,184.2,184.59,156536.0,147.0516,147.7123,146.6297,146.9401,156536.0
2018-02-01 11:00:00,184.6,185.44,184.22,184.35,120848.0,146.9481,147.6167,146.6456,146.7491,120848.0
2018-02-01 11:30:00,184.42,186.16,184.37,185.84,96034.0,146.8048,148.1899,146.765,147.9352,96034.0
2018-02-01 12:00:00,185.86,186.26,185.0,185.8,146988.0,147.9511,148.2695,147.2665,147.9033,146988.0
2018-02-01 12:30:00,185.8,186.64,185.8,186.21,214007.0,147.9033,148.572,147.9033,148.2297,214007.0
2018-02-01 13:00:00,186.22,186.83,186.12,186.57,152567.0,148.2377,148.7232,148.158,148.5163,152567.0
2018-02-01 13:30:00,186.54,186.65,185.62,186.0,134520.0,148.4924,148.5799,147.76,148.0625,134520.0
2018-02-01 14:00:00,186.0,186.09,184.82,185.09,147462.0,148.0625,148.1342,147.1232,147.3381,147462.0
2018-02-01 14:30:00,185.13,185.26,184.67,185.06,161220.0,147.37,147.4735,147.0038,147.3142,161220.0
2018-02-01 15:00:00,185.0,185.65,184.93,185.06,229281.0,147.2665,147.7839,147.2108,147.3142,229281.0
2018-02-01 15:30:00,185.05,185.57,184.6,185.5,454948.0,147.3063,147.7202,146.9481,147.6645,454948.0
2018-02-02 09:30:00,183.46,192.6,183.01,189.03,1523743.0,146.0406,153.3164,145.6824,150.4745,1523743.0
2018-02-02 10:00:00,189.11,189.52,187.65,188.91,625730.0,150.5382,150.8646,149.376,150.379,625730.0
2018-02-02 10:30:00,188.84,189.03,186.3,187.0,537772.0,150.3233,150.4745,148.3013,148.8586,537772.0
2018-02-02 11:00:00,187.01,189.37,186.02,189.03,337313.0,148.8665,150.7452,148.0784,150.4745,337313.0
2018-02-02 11:30:00,189.01,189.5,188.18,188.59,326191.0,150.4586,150.8486,149.7979,150.1243,326191.0
2018-02-02 12:00:00,188.73,190.45,188.23,190.36,245738.0,150.2357,151.6049,149.8377,151.5332,245738.0
2018-02-02 12:30:00,190.33,190.93,187.83,187.98,247747.0,151.5094,151.987,149.5193,149.6387,247747.0
2018-02-02 13:00:00,187.92,188.2,186.96,187.85,180210.0,149.5909,149.8138,148.8267,149.5352,180210.0
2018-02-02 13:30:00,187.78,187.91,186.78,187.59,209178.0,149.4795,149.5829,148.6834,149.3282,209178.0
2018-02-02 14:00:00,187.66,189.89,187.59,189.27,251811.0,149.3839,151.1591,149.3282,150.6656,251811.0
2018-02-02 14:30:00,189.31,190.72,187.59,187.7,324464.0,150.6974,151.8198,149.3282,149.4158,324464.0
2018-02-02 15:00:00,187.71,188.74,187.63,187.91,285382.0,149.4237,150.2437,149.3601,149.5829,285382.0
2018-02-02 15:30:00,187.87,188.24,186.72,187.01,604189.0,149.5511,149.8456,148.6357,148.8665,604189.0
2018-02-05 09:30:00,186.82,188.6,183.13,183.95,508673.0,148.7153,150.1322,145.7779,146.4307,508673.0
2018-02-05 10:00:00,183.9,184.33,182.48,184.33,416047.0,146.3908,146.7331,145.2605,146.7331,416047.0
2018-02-05 10:30:00,184.36,184.86,183.82,184.15,218445.0,146.757,147.155,146.3272,146.5899,218445.0
2018-02-05 11:00:00,184.24,184.29,182.9,183.28,192860.0,146.6615,146.7013,145.5948,145.8973,192860.0
2018-02-05 11:30:00,183.27,183.27,182.22,182.66,221042.0,145.8893,145.8893,145.0535,145.4038,221042.0
2018-02-05 12:00:00,182.62,182.68,181.15,181.34,172717.0,145.3719,145.4197,144.2018,144.353,172717.0
2018-02-05 12:30:00,181.27,181.75,180.84,181.01,161746.0,144.2973,144.6794,143.955,144.0903,161746.0
2018-02-05 13:00:00,180.99,181.1,179.57,179.96,284360.0,144.0744,144.162,142.944,143.2545,284360.0
2018-02-05 13:30:00,179.93,180.5,179.01,180.48,463762.0,143.2306,143.6843,142.4982,143.6684,463762.0
2018-02-05 14:00:00,180.42,180.45,178.37,178.73,218194.0,143.6206,143.6445,141.9888,142.2753,218194.0
2018-02-05 14:30:00,178.57,178.82,177.26,177.36,327246.0,142.148,142.347,141.1052,141.1848,327246.0
2018-02-05 15:00:00,177.35,178.78,174.62,178.41,567236.0,141.1768,142.3151,139.0036,142.0206,567236.0
2018-02-05 15:30:00,178.59,179.13,174.65,174.66,1076102.0,142.1639,142.5938,139.0275,139.0355,1076102.0
2018-02-06 09:30:00,178.15,180.28,175.5,175.94,1173078.0,141.8136,143.5092,139.7042,140.0544,1173078.0
2018-02-06 10:00:00,175.97,177.07,172.75,173.18,656197.0,140.0783,140.9539,137.5151,137.8574,656197.0
2018-02-06 10:30:00,173.05,175.42,172.96,173.05,599403.0,137.7539,139.6405,137.6822,137.7539,599403.0
2018-02-06 11:00:00,173.14,173.94,172.04,173.55,314693.0,137.8255,138.4623,136.9499,138.1519,314693.0
2018-02-06 11:30:00,173.44,174.99,172.41,174.39,353041.0,138.0643,139.2982,137.2444,138.8206,353041.0
2018-02-06 12:00:00,174.47,176.24,173.94,176.13,394482.0,138.8842,140.2932,138.4623,140.2057,394482.0
2018-02-06 12:30:00,176.1,177.0,175.22,175.83,220319.0,140.1818,140.8982,139.4813,139.9668,220319.0
2018-02-06 13:00:00,175.76,175.85,174.4,174.99,116526.0,139.9111,139.9828,138.8285,139.2982,116526.0
2018-02-06 13:30:00,174.93,174.93,173.1,173.52,127144.0,139.2504,139.2504,137.7937,138.128,127144.0
2018-02-06 14:00:00,173.46,173.95,172.87,173.19,163534.0,138.0802,138.4703,137.6106,137.8653,163534.0
2018-02-06 14:30:00,173.17,176.05,172.95,176.05,256124.0,137.8494,140.142,137.6743,140.142,256124.0
2018-02-06 15:00:00,175.96,176.64,175.28,175.94,303711.0,140.0703,140.6116,139.529,140.0544,303711.0
2018-02-06 15:30:00,176.14,177.04,175.34,176.67,704504.0,140.2136,140.93,139.5768,140.6355,704504.0
2018-02-07 09:30:00,176.25,179.18,176.0,178.12,558271.0,140.3012,142.6336,140.1022,141.7898,558271.0
2018-02-07 10:00:00,178.28,179.59,177.75,178.53,691815.0,141.9171,142.9599,141.4952,142.1161,691815.0
2018-02-07 10:30:00,178.53,180.05,178.21,179.74,337653.0,142.1161,143.3261,141.8614,143.0793,337653.0
2018-02-07 11:00:00,179.78,180.99,179.73,180.1,282363.0,143.1112,144.0744,143.0714,143.3659,282363.0
2018-02-07 11:30:00,180.05,180.42,179.45,179.95,285351.0,143.3261,143.6206,142.8485,143.2465,285351.0
2018-02-07 12:00:00,179.96,180.08,179.29,179.86,189334.0,143.2545,143.35,142.7211,143.1749,189334.0
2018-02-07 12:30:00,179.82,179.94,178.85,179.05,142178.0,143.143,143.2386,142.3709,142.5301,142178.0
2018-02-07 13:00:00,179.0,179.32,177.79,178.75,204159.0,142.4903,142.745,141.5271,142.2913,204159.0
2018-02-07 13:30:00,178.63,179.47,177.97,178.72,202101.0,142.1957,142.8644,141.6704,142.2674,202101.0
2018-02-07 14:00:00,178.65,179.13,177.91,178.99,181853.0,142.2117,142.5938,141.6226,142.4823,181853.0
2018-02-07 14:30:00,179.06,179.24,177.86,178.23,196001.0,142.538,142.6813,141.5828,141.8773,196001.0
2018-02-07 15:00:00,178.21,179.39,178.12,178.95,256126.0,141.8614,142.8007,141.7898,142.4505,256126.0
2018-02-07 15:30:00,178.92,179.58,177.47,177.47,810070.0,142.4266,142.952,141.2723,141.2723,810070.0
2018-02-08 09:30:00,177.93,180.42,177.5,179.44,445530.0,141.6385,143.6206,141.2962,142.8405,445530.0
2018-02-08 10:00:00,179.47,179.72,177.85,178.14,347820.0,142.8644,143.0634,141.5748,141.8057,347820.0
2018-02-08 10:30:00,178.1,179.03,177.34,177.9,213762.0,141.7738,142.5142,141.1689,141.6146,213762.0
2018-02-08 11:00:00,177.9,178.05,176.83,176.87,268928.0,141.6146,141.734,140.7629,140.7947,268928.0
2018-02-08 11:30:00,176.86,178.06,176.78,177.79,209646.0,140.7868,141.742,140.7231,141.5271,209646.0
2018-02-08 12:00:00,177.76,177.95,176.39,176.85,191268.0,141.5032,141.6544,140.4126,140.7788,191268.0
2018-02-08 12:30:00,176.93,177.3,174.88,175.53,365487.0,140.8425,141.137,139.2106,139.728,365487.0
2018-02-08 13:00:00,175.56,176.82,175.43,175.96,341732.0,139.7519,140.7549,139.6484,140.0703,341732.0
2018-02-08 13:30:00,175.9,177.99,175.61,177.22,201676.0,140.0226,141.6863,139.7917,141.0733,201676.0
2018-02-08 14:00:00,177.18,177.32,175.74,175.97,125867.0,141.0415,141.1529,139.8952,140.0783,125867.0
2018-02-08 14:30:00,175.93,176.6,174.98,175.24,185484.0,140.0464,140.5798,139.2902,139.4972,185484.0
2018-02-08 15:00:00,175.28,176.16,174.47,175.47,248168.0,139.529,140.2295,138.8842,139.6803,248168.0
2018-02-08 15:30:00,175.46,175.79,173.0,173.12,858223.0,139.6723,139.935,137.7141,137.8096,858223.0
2018-02-09 09:30:00,174.13,175.46,173.44,173.8,520851.0,138.6136,139.6723,138.0643,138.3509,520851.0
2018-02-09 10:00:00,173.96,174.08,172.66,172.83,438507.0,138.4783,138.5738,137.4434,137.5787,438507.0
2018-02-09 10:30:00,172.71,173.0,170.34,171.8,411930.0,137.4832,137.7141,135.5966,136.7588,411930.0
2018-02-09 11:00:00,171.9,172.71,170.61,170.7,313832.0,136.8384,137.4832,135.8115,135.8832,313832.0
2018-02-09 11:30:00,170.77,171.55,169.77,169.8,271531.0,135.9389,136.5598,135.1429,135.1668,271531.0
2018-02-09 12:00:00,169.84,170.24,168.67,168.98,377550.0,135.1986,135.517,134.2672,134.514,377550.0
2018-02-09 12:30:00,169.11,170.15,168.25,170.15,235184.0,134.6175,135.4454,133.9329,135.4454,235184.0
2018-02-09 13:00:00,170.16,170.46,168.47,168.87,214486.0,135.4533,135.6921,134.108,134.4264,214486.0
2018-02-09 13:30:00,168.84,171.64,168.8,170.43,303514.0,134.4026,136.6315,134.3707,135.6683,303514.0
2018-02-09 14:00:00,170.43,173.05,170.37,171.73,293341.0,135.6683,137.7539,135.6205,136.7031,293341.0
2018-02-09 14:30:00,171.64,172.38,170.79,171.4,213573.0,136.6315,137.2205,135.9548,136.4404,213573.0
2018-02-09 15:00:00,171.2,172.19,170.08,171.87,201440.0,136.2812,137.0693,135.3896,136.8145,201440.0
2018-02-09 15:30:00,171.83,175.05,171.76,173.4,658652.0,136.7827,139.3459,136.727,138.0325,658652.0
2018-02-12 09:30:00,174.5,176.61,174.13,176.04,415028.0,138.9081,140.5878,138.6136,140.134,415028.0
2018-02-12 10:00:00,176.13,176.25,173.0,173.5,325323.0,140.2057,140.3012,137.7141,138.1121,325323.0
2018-02-12 10:30:00,173.51,174.84,173.01,173.56,189036.0,138.12,139.1788,137.722,138.1598,189036.0
2018-02-12 11:00:00,173.64,174.58,173.42,174.31,147538.0,138.2235,138.9718,138.0484,138.7569,147538.0
2018-02-12 11:30:00,174.3,175.26,173.77,175.18,156299.0,138.7489,139.5131,138.327,139.4494,156299.0
2018-02-12 12:00:00,175.16,175.48,174.43,175.02,116419.0,139.4335,139.6882,138.8524,139.3221,116419.0
2018-02-12 12:30:00,174.99,175.46,174.65,175.07,118680.0,139.2982,139.6723,139.0275,139.3619,118680.0
2018-02-12 13:00:00,175.1,175.33,174.18,174.59,128738.0,139.3857,139.5688,138.6534,138.9798,128738.0
2018-02-12 13:30:00,174.66,175.38,174.37,175.2,82156.0,139.0355,139.6086,138.8046,139.4653,82156.0
2018-02-12 14:00:00,175.11,175.66,174.78,175.55,112207.0,139.3937,139.8315,139.131,139.744,112207.0
2018-02-12 14:30:00,175.53,176.22,175.4,175.84,299828.0,139.728,140.2773,139.6246,139.9748,299828.0
2018-02-12 15:00:00,175.84,176.67,175.67,176.07,205380.0,139.9748,140.6355,139.8395,140.1579,205380.0
2018-02-12 15:30:00,176.12,176.23,174.25,174.88,549243.0,140.1977,140.2853,138.7091,139.2106,549243.0
2018-02-13 09:30:00,173.76,174.37,172.46,173.85,425115.0,138.3191,138.8046,137.2842,138.3907,425115.0
2018-02-13 10:00:00,173.8,175.0,173.75,174.46,148946.0,138.3509,139.3061,138.3111,138.8763,148946.0
2018-02-13 10:30:00,174.47,174.84,173.82,174.44,136300.0,138.8842,139.1788,138.3668,138.8604,136300.0
2018-02-13 11:00:00,174.4,174.49,173.84,173.84,95428.0,138.8285,138.9002,138.3827,138.3827,95428.0
2018-02-13 11:30:00,173.88,174.32,173.86,174.19,103022.0,138.4146,138.7648,138.3987,138.6613,103022.0
2018-02-13 12:00:00,174.09,174.75,174.08,174.21,65224.0,138.5817,139.1071,138.5738,138.6773,65224.0
2018-02-13 12:30:00,174.19,174.56,173.96,174.05,74118.0,138.6613,138.9559,138.4783,138.5499,74118.0
2018-02-13 13:00:00,174.03,174.88,174.02,174.62,131167.0,138.534,139.2106,138.526,139.0036,131167.0
2018-02-13 13:30:00,174.63,174.97,174.44,174.72,107017.0,139.0116,139.2823,138.8604,139.0832,107017.0
2018-02-13 14:00:00,174.72,175.5,174.61,175.01,108519.0,139.0832,139.7042,138.9957,139.3141,108519.0
2018-02-13 14:30:00,175.08,175.56,174.92,175.48,64416.0,139.3698,139.7519,139.2425,139.6882,64416.0
2018-02-13 15:00:00,175.47,176.7,175.29,176.5,265117.0,139.6803,140.6594,139.537,140.5002,265117.0
2018-02-13 15:30:00,176.56,176.57,175.73,175.94,453436.0,140.548,140.5559,139.8872,140.0544,453436.0
2018-02-14 09:30:00,173.92,176.69,173.92,176.06,556014.0,139.4644,141.6856,139.4644,141.1804,556014.0
2018-02-14 10:00:00,176.1,178.64,176.1,177.95,464305.0,141.2125,143.2493,141.2125,142.696,464305.0
2018-02-14 10:30:00,178.0,178.81,177.37,178.28,273227.0,142.7361,143.3856,142.2309,142.9606,273227.0
2018-02-14 11:00:00,178.28,178.4,177.33,177.99,224422.0,142.9606,143.0569,142.1988,142.7281,224422.0
2018-02-14 11:30:00,178.03,178.38,177.36,177.53,218284.0,142.7602,143.0408,142.2229,142.3592,218284.0
2018-02-14 12:00:00,177.5,178.0,177.33,177.8,83133.0,142.3352,142.7361,142.1988,142.5757,83133.0
2018-02-14 12:30:00,177.75,178.25,177.57,177.94,146613.0,142.5356,142.9366,142.3913,142.688,146613.0
2018-02-14 13:00:00,177.93,179.15,177.87,178.57,141571.0,142.68,143.6583,142.6319,143.1932,141571.0
2018-02-14 13:30:00,178.61,179.28,178.45,179.18,200288.0,143.2253,143.7625,143.097,143.6823,200288.0
2018-02-14 14:00:00,179.14,179.6,178.93,179.06,128400.0,143.6503,144.0191,143.4819,143.5861,128400.0
2018-02-14 14:30:00,179.04,179.42,178.65,179.42,114412.0,143.5701,143.8748,143.2573,143.8748,114412.0
2018-02-14 15:00:00,179.41,180.31,179.32,179.85,221993.0,143.8668,144.5885,143.7946,144.2196,221993.0
2018-02-14 15:30:00,179.82,180.09,179.03,179.52,538918.0,144.1955,144.4121,143.5621,143.955,538918.0
2018-02-15 09:30:00,180.0,182.44,179.89,182.39,301273.0,144.3399,146.2965,144.2517,146.2564,301273.0
2018-02-15 10:00:00,182.34,182.44,181.51,181.65,233358.0,146.2163,146.2965,145.5507,145.663,233358.0
2018-02-15 10:30:00,181.65,181.88,180.85,180.95,295493.0,145.663,145.8474,145.0215,145.1017,295493.0
2018-02-15 11:00:00,180.86,181.86,180.5,181.59,183536.0,145.0295,145.8314,144.7408,145.6149,183536.0
2018-02-15 11:30:00,181.61,181.9,181.32,181.88,135973.0,145.6309,145.8635,145.3984,145.8474,135973.0
2018-02-15 12:00:00,181.86,181.98,181.35,181.69,91051.0,145.8314,145.9276,145.4224,145.6951,91051.0
2018-02-15 12:30:00,181.67,182.6,181.61,182.55,120678.0,145.679,146.4248,145.6309,146.3847,120678.0
2018-02-15 13:00:00,182.61,183.26,182.5,182.56,159574.0,146.4328,146.954,146.3446,146.3927,159574.0
2018-02-15 13:30:00,182.53,183.31,182.45,183.01,121969.0,146.3687,146.9941,146.3045,146.7536,121969.0
2018-02-15 14:00:00,183.01,183.27,182.55,183.27,164975.0,146.7536,146.9621,146.3847,146.9621,164975.0
2018-02-15 14:30:00,183.23,183.81,183.23,183.49,196541.0,146.93,147.3951,146.93,147.1385,196541.0
2018-02-15 15:00:00,183.47,184.0,183.15,183.3,213773.0,147.1224,147.5474,146.8658,146.9861,213773.0
2018-02-15 15:30:00,183.29,185.0,182.73,183.68,577222.0,146.9781,148.3493,146.529,147.2908,577222.0
2018-02-16 09:30:00,183.8,186.12,182.79,184.83,492286.0,147.3871,149.2474,146.5772,148.213,492286.0
2018-02-16 10:00:00,184.79,184.93,183.57,184.12,331422.0,148.1809,148.2932,147.2026,147.6437,331422.0
2018-02-16 10:30:00,184.18,184.66,183.92,184.11,260620.0,147.6918,148.0767,147.4833,147.6356,260620.0
2018-02-16 11:00:00,184.11,184.65,184.08,184.29,161078.0,147.6356,148.0687,147.6116,147.78,161078.0
2018-02-16 11:30:00,184.2,185.03,184.1,184.95,178421.0,147.7078,148.3734,147.6276,148.3092,178421.0
2018-02-16 12:00:00,184.98,185.39,184.54,184.91,114918.0,148.3333,148.6621,147.9805,148.2772,114918.0
2018-02-16 12:30:00,184.93,185.16,184.15,184.5,149194.0,148.2932,148.4776,147.6677,147.9484,149194.0
2018-02-16 13:00:00,184.55,184.58,183.75,183.98,167933.0,147.9885,148.0125,147.347,147.5314,167933.0
2018-02-16 13:30:00,183.89,184.24,183.24,183.49,155098.0,147.4592,147.7399,146.938,147.1385,155098.0
2018-02-16 14:00:00,183.44,183.74,182.68,183.27,192932.0,147.0984,147.339,146.4889,146.9621,192932.0
2018-02-16 14:30:00,183.35,184.2,183.14,184.12,167543.0,147.0262,147.7078,146.8578,147.6437,167543.0
2018-02-16 15:00:00,184.14,184.8,183.93,184.68,205865.0,147.6597,148.189,147.4913,148.0927,205865.0
2018-02-16 15:30:00,184.68,184.76,183.5,183.56,385516.0,148.0927,148.1569,147.1465,147.1946,385516.0
2018-02-20 09:30:00,182.89,183.8,182.75,183.34,226745.0,146.6573,147.3871,146.5451,147.0182,226745.0
2018-02-20 10:00:00,183.36,183.59,183.0,183.15,130138.0,147.0342,147.2187,146.7456,146.8658,130138.0
2018-02-20 10:30:00,183.11,183.12,182.14,182.56,218079.0,146.8338,146.8418,146.0559,146.3927,218079.0
2018-02-20 11:00:00,182.6,184.31,182.6,184.01,181856.0,146.4248,147.796,146.4248,147.5555,181856.0
2018-02-20 11:30:00,184.03,184.23,183.53,183.95,137680.0,147.5715,147.7319,147.1706,147.5073,137680.0
2018-02-20 12:00:00,183.93,184.01,183.44,183.55,98492.0,147.4913,147.5555,147.0984,147.1866,98492.0
2018-02-20 12:30:00,183.55,184.19,183.49,183.98,137143.0,147.1866,147.6998,147.1385,147.5314,137143.0
2018-02-20 13:00:00,183.97,184.07,183.27,183.33,91717.0,147.5234,147.6036,146.9621,147.0102,91717.0
2018-02-20 13:30:00,183.31,183.98,183.27,183.58,89033.0,146.9941,147.5314,146.9621,147.2106,89033.0
2018-02-20 14:00:00,183.64,183.75,183.03,183.49,131740.0,147.2588,147.347,146.7696,147.1385,131740.0
2018-02-20 14:30:00,183.58,183.74,183.23,183.31,125495.0,147.2106,147.339,146.93,146.9941,125495.0
2018-02-20 15:00:00,183.31,183.7,182.15,182.63,224752.0,146.9941,147.3069,146.0639,146.4489,224752.0
2018-02-20 15:30:00,182.65,183.25,182.27,183.0,509748.0,146.4649,146.946,146.1602,146.7456,509748.0
2018-02-21 09:30:00,183.19,184.67,183.17,183.8,326611.0,146.8979,148.0847,146.8819,147.3871,326611.0
2018-02-21 10:00:00,183.79,183.83,183.14,183.76,262901.0,147.379,147.4111,146.8578,147.355,262901.0
2018-02-21 10:30:00,183.7,183.88,182.81,183.51,186230.0,147.3069,147.4512,146.5932,147.1545,186230.0
2018-02-21 11:00:00,183.55,183.67,183.25,183.59,151142.0,147.1866,147.2828,146.946,147.2187,151142.0
2018-02-21 11:30:00,183.59,184.07,183.54,183.73,162767.0,147.2187,147.6036,147.1786,147.3309,162767.0
2018-02-21 12:00:00,183.72,183.8,183.38,183.55,97289.0,147.3229,147.3871,147.0503,147.1866,97289.0
2018-02-21 12:30:00,183.54,184.03,183.52,183.97,93591.0,147.1786,147.5715,147.1625,147.5234,93591.0
2018-02-21 13:00:00,184.0,184.13,183.82,184.0,140621.0,147.5474,147.6517,147.4031,147.5474,140621.0
2018-02-21 13:30:00,184.04,184.22,183.87,183.98,68329.0,147.5795,147.7239,147.4432,147.5314,68329.0
2018-02-21 14:00:00,183.98,185.5,183.83,185.0,197285.0,147.5314,148.7503,147.4111,148.3493,197285.0
2018-02-21 14:30:00,184.92,185.19,184.11,184.49,175256.0,148.2852,148.5017,147.6356,147.9404,175256.0
2018-02-21 15:00:00,184.51,184.51,183.27,184.08,224436.0,147.9564,147.9564,146.9621,147.6116,224436.0
2018-02-21 15:30:00,184.06,184.46,182.4,182.44,491734.0,147.5956,147.9163,146.2644,146.2965,491734.0
2018-02-22 09:30:00,182.51,183.93,182.51,183.89,264044.0,146.3526,147.4913,146.3526,147.4592,264044.0
2018-02-22 10:00:00,183.93,184.0,183.01,183.5,243166.0,147.4913,147.5474,146.7536,147.1465,243166.0
2018-02-22 10:30:00,183.46,184.32,183.45,183.97,130773.0,147.1144,147.804,147.1064,147.5234,130773.0
2018-02-22 11:00:00,183.97,184.49,183.87,184.2,150974.0,147.5234,147.9404,147.4432,147.7078,150974.0
2018-02-22 11:30:00,184.17,185.09,183.94,184.77,118992.0,147.6838,148.4215,147.4993,148.1649,118992.0
2018-02-22 12:00:00,184.76,185.16,184.01,184.09,90900.0,148.1569,148.4776,147.5555,147.6196,90900.0
2018-02-22 12:30:00,184.1,184.3,183.45,183.88,165993.0,147.6276,147.788,147.1064,147.4512,165993.0
2018-02-22 13:00:00,183.89,184.07,182.63,182.83,209503.0,147.4592,147.6036,146.4489,146.6092,209503.0
2018-02-22 13:30:00,182.78,183.24,182.39,182.53,300573.0,146.5691,146.938,146.2564,146.3687,300573.0
2018-02-22 14:00:00,182.52,183.15,182.45,183.09,159711.0,146.3606,146.8658,146.3045,146.8177,159711.0
2018-02-22 14:30:00,183.14,183.38,182.25,182.35,160588.0,146.8578,147.0503,146.1441,146.2243,160588.0
2018-02-22 15:00:00,182.3,183.02,182.25,182.63,172090.0,146.1842,146.7616,146.1441,146.4489,172090.0
2018-02-22 15:30:00,182.68,183.02,182.01,182.49,431300.0,146.4889,146.7616,145.9517,146.3366,431300.0
2018-02-23 09:30:00,183.63,184.22,183.12,183.33,214905.0,147.2507,147.7239,146.8418,147.0102,214905.0
2018-02-23 10:00:00,183.37,183.85,182.77,183.15,153228.0,147.0423,147.4272,146.5611,146.8658,153228.0
2018-02-23 10:30:00,183.17,183.75,183.13,183.41,194184.0,146.8819,147.347,146.8498,147.0743,194184.0
2018-02-23 11:00:00,183.4,183.67,183.2,183.29,212519.0,147.0663,147.2828,146.9059,146.9781,212519.0
2018-02-23 11:30:00,183.35,183.47,183.18,183.38,174437.0,147.0262,147.1224,146.8899,147.0503,174437.0
2018-02-23 12:00:00,183.45,184.03,183.38,183.89,225658.0,147.1064,147.5715,147.0503,147.4592,225658.0
2018-02-23 12:30:00,183.95,184.28,183.82,184.03,155079.0,147.5073,147.772,147.4031,147.5715,155079.0
2018-02-23 13:00:00,183.95,184.12,183.67,183.99,78450.0,147.5073,147.6437,147.2828,147.5394,78450.0
2018-02-23 13:30:00,183.97,184.64,183.91,184.39,99796.0,147.5234,148.0606,147.4753,147.8602,99796.0
2018-02-23 14:00:00,184.41,185.0,183.95,184.78,117842.0,147.8762,148.3493,147.5073,148.1729,117842.0
2018-02-23 14:30:00,184.79,185.84,184.53,185.61,193478.0,148.1809,149.0229,147.9724,148.8385,193478.0
2018-02-23 15:00:00,185.65,186.08,185.51,185.97,196012.0,148.8706,149.2154,148.7583,149.1272,196012.0
2018-02-23 15:30:00,185.98,186.79,185.59,186.69,541756.0,149.1352,149.7847,148.8224,149.7045,541756.0
2018-02-26 09:30:00,187.47,189.34,187.03,188.57,257242.0,150.33,151.8295,149.9772,151.2121,257242.0
2018-02-26 10:00:00,188.62,188.83,188.21,188.41,172581.0,151.2522,151.4206,150.9234,151.0838,172581.0
2018-02-26 10:30:00,188.48,188.87,188.19,188.86,122678.0,151.1399,151.4526,150.9074,151.4446,122678.0
2018-02-26 11:00:00,188.81,190.19,188.65,190.08,267668.0,151.4045,152.5111,151.2762,152.4229,267668.0
2018-02-26 11:30:00,190.07,190.34,189.52,189.86,258159.0,152.4149,152.6314,151.9739,152.2465,258159.0
2018-02-26 12:00:00,189.78,190.37,189.77,190.14,193797.0,152.1824,152.6555,152.1743,152.471,193797.0
2018-02-26 12:30:00,190.13,190.16,189.4,190.09,204681.0,152.463,152.4871,151.8776,152.4309,204681.0
2018-02-26 13:00:00,190.07,190.11,189.31,189.63,138874.0,152.4149,152.447,151.8055,152.0621,138874.0
2018-02-26 13:30:00,189.61,189.68,188.91,189.15,145117.0,152.046,152.1022,151.4847,151.6772,145117.0
2018-02-26 14:00:00,189.16,189.73,188.88,189.24,280484.0,151.6852,152.1423,151.4607,151.7493,280484.0
2018-02-26 14:30:00,189.25,189.3,188.84,189.07,172871.0,151.7574,151.7974,151.4286,151.613,172871.0
2018-02-26 15:00:00,189.04,189.78,189.0,189.08,317983.0,151.589,152.1824,151.5569,151.621,317983.0
2018-02-26 15:30:00,189.06,189.15,187.91,188.51,754624.0,151.605,151.6772,150.6828,151.164,754624.0
2018-02-27 09:30:00,188.83,190.1,188.69,189.01,246727.0,151.4206,152.439,151.3083,151.5649,246727.0
2018-02-27 10:00:00,189.05,189.63,188.52,188.99,280694.0,151.597,152.0621,151.172,151.5489,280694.0
2018-02-27 10:30:00,188.95,188.99,187.43,187.5,262075.0,151.5168,151.5489,150.2979,150.3541,262075.0
2018-02-27 11:00:00,187.5,187.77,186.53,186.86,268154.0,150.3541,150.5706,149.5762,149.8408,268154.0
2018-02-27 11:30:00,186.86,187.47,186.68,186.95,212438.0,149.8408,150.33,149.6965,149.913,212438.0
2018-02-27 12:00:00,186.89,187.44,186.77,187.43,225274.0,149.8649,150.3059,149.7687,150.2979,225274.0
2018-02-27 12:30:00,187.37,187.42,186.91,187.14,164801.0,150.2498,150.2899,149.8809,150.0654,164801.0
2018-02-27 13:00:00,187.12,188.14,187.0,187.54,149871.0,150.0493,150.8673,149.9531,150.3861,149871.0
2018-02-27 13:30:00,187.52,187.69,186.73,186.73,181926.0,150.3701,150.5064,149.7366,149.7366,181926.0
2018-02-27 14:00:00,186.78,187.01,186.41,186.93,220337.0,149.7767,149.9611,149.48,149.897,220337.0
2018-02-27 14:30:00,186.94,187.19,185.78,185.97,248738.0,149.905,150.1055,148.9748,149.1272,248738.0
2018-02-27 15:00:00,186.02,186.59,185.55,185.96,200773.0,149.1673,149.6243,148.7904,149.1191,200773.0
2018-02-27 15:30:00,185.97,186.77,185.65,185.81,624549.0,149.1272,149.7687,148.8706,148.9989,624549.0
2018-02-28 09:30:00,185.88,186.68,184.25,186.18,304522.0,149.055,149.6965,147.7479,149.2956,304522.0
2018-02-28 10:00:00,186.21,187.39,185.71,187.38,142018.0,149.3196,150.2658,148.9187,150.2578,142018.0
2018-02-28 10:30:00,187.34,187.34,185.33,185.6,127009.0,150.2257,150.2257,148.614,148.8305,127009.0
2018-02-28 11:00:00,185.59,185.59,184.42,185.08,183293.0,148.8224,148.8224,147.8842,148.4135,183293.0
2018-02-28 11:30:00,185.1,185.25,183.69,185.08,167095.0,148.4295,148.5498,147.2989,148.4135,167095.0
2018-02-28 12:00:00,185.18,185.73,184.6,185.12,163623.0,148.4937,148.9347,148.0286,148.4456,163623.0
2018-02-28 12:30:00,185.04,186.0,184.71,185.69,106522.0,148.3814,149.1512,148.1168,148.9026,106522.0
2018-02-28 13:00:00,185.69,185.8,184.87,185.74,185131.0,148.9026,148.9908,148.2451,148.9427,185131.0
2018-02-28 13:30:00,185.73,185.81,184.67,185.64,142654.0,148.9347,148.9989,148.0847,148.8625,142654.0
2018-02-28 14:00:00,185.71,186.37,185.67,185.93,161958.0,148.9187,149.4479,148.8866,149.0951,161958.0
2018-02-28 14:30:00,185.82,185.86,184.66,184.74,183344.0,149.0069,149.039,148.0767,148.1408,183344.0
2018-02-28 15:00:00,184.84,185.04,184.35,184.6,187581.0,148.221,148.3814,147.8281,148.0286,187581.0
2018-02-28 15:30:00,184.63,185.12,183.75,183.79,581888.0,148.0526,148.4456,147.347,147.379,581888.0
2018-03-01 09:30:00,184.2,184.93,183.24,183.45,447927.0,147.7078,148.2932,146.938,147.1064,447927.0
2018-03-01 10:00:00,183.45,184.85,183.26,184.85,315977.0,147.1064,148.229,146.954,148.229,315977.0
2018-03-01 10:30:00,184.85,185.57,183.73,184.04,302375.0,148.229,148.8064,147.3309,147.5795,302375.0
2018-03-01 11:00:00,184.03,184.14,183.23,183.37,301022.0,147.5715,147.6597,146.93,147.0423,301022.0
2018-03-01 11:30:00,183.42,184.94,183.38,184.62,202569.0,147.0823,148.3012,147.0503,148.0446,202569.0
2018-03-01 12:00:00,184.63,184.67,183.15,183.43,144923.0,148.0526,148.0847,146.8658,147.0904,144923.0
2018-03-01 12:30:00,183.45,183.52,182.71,183.23,211967.0,147.1064,147.1625,146.513,146.93,211967.0
2018-03-01 13:00:00,183.19,183.19,182.4,182.76,275449.0,146.8979,146.8979,146.2644,146.5531,275449.0
2018-03-01 13:30:00,182.73,182.94,181.42,181.43,247694.0,146.529,146.6974,145.4786,145.4866,247694.0
2018-03-01 14:00:00,181.45,181.84,180.38,181.21,313199.0,145.5026,145.8154,144.6446,145.3102,313199.0
2018-03-01 14:30:00,181.28,182.08,180.6,182.0,314792.0,145.3663,146.0078,144.821,145.9437,314792.0
2018-03-01 15:00:00,181.81,183.36,181.55,182.73,341569.0,145.7913,147.0342,145.5828,146.529,341569.0
2018-03-01 15:30:00,182.77,183.89,181.67,183.25,675157.0,146.5611,147.4592,145.679,146.946,675157.0
2018-03-02 09:30:00,181.29,183.17,181.0,182.51,691874.0,145.3743,146.8819,145.1418,146.3526,691874.0
2018-03-02 10:00:00,182.62,183.06,181.67,182.1,536742.0,146.4408,146.7937,145.679,146.0239,536742.0
2018-03-02 10:30:00,182.11,184.31,181.95,184.01,677776.0,146.0319,147.796,145.9036,147.5555,677776.0
2018-03-02 11:00:00,183.96,184.96,183.84,184.94,561408.0,147.5154,148.3173,147.4191,148.3012,561408.0
2018-03-02 11:30:00,184.94,185.35,184.31,185.35,457641.0,148.3012,148.63,147.796,148.63,457641.0
2018-03-02 12:00:00,185.35,185.38,184.15,184.77,464548.0,148.63,148.654,147.6677,148.1649,464548.0
2018-03-02 12:30:00,184.77,185.08,184.43,184.45,413089.0,148.1649,148.4135,147.8923,147.9083,413089.0
2018-03-02 13:00:00,184.42,184.63,183.69,184.38,360457.0,147.8842,148.0526,147.2989,147.8522,360457.0
2018-03-02 13:30:00,184.33,184.71,184.24,184.61,426839.0,147.8121,148.1168,147.7399,148.0366,426839.0
2018-03-02 14:00:00,184.6,184.87,184.41,184.48,471345.0,148.0286,148.2451,147.8762,147.9323,471345.0
2018-03-02 14:30:00,184.48,184.65,183.68,184.16,383349.0,147.9323,148.0687,147.2908,147.6757,383349.0
2018-03-02 15:00:00,184.16,184.94,183.96,184.84,521584.0,147.6757,148.3012,147.5154,148.221,521584.0
2018-03-02 15:30:00,184.78,185.8,184.34,185.03,1367321.0,148.1729,148.9908,147.8201,148.3734,1367321.0
2018-03-05 09:30:00,185.05,187.93,185.0,187.81,950917.0,148.3894,150.6989,148.3493,150.6026,950917.0
2018-03-05 10:00:00,187.81,188.72,187.48,187.71,526167.0,150.6026,151.3324,150.338,150.5224,526167.0
2018-03-05 10:30:00,187.71,188.72,186.99,188.15,480505.0,150.5224,151.3324,149.9451,150.8753,480505.0
2018-03-05 11:00:00,188.12,189.0,187.8,188.15,360992.0,150.8512,151.5569,150.5946,150.8753,360992.0
2018-03-05 11:30:00,188.22,189.83,188.21,189.25,427032.0,150.9314,152.2224,150.9234,151.7574,427032.0
2018-03-05 12:00:00,189.2,190.0,189.2,189.84,316676.0,151.7173,152.3588,151.7173,152.2305,316676.0
2018-03-05 12:30:00,189.84,190.69,189.53,190.07,232279.0,152.2305,152.9121,151.9819,152.4149,232279.0
2018-03-05 13:00:00,190.07,190.16,189.24,189.4,387711.0,152.4149,152.4871,151.7493,151.8776,387711.0
2018-03-05 13:30:00,189.35,190.36,189.26,189.96,385156.0,151.8375,152.6475,151.7654,152.3267,385156.0
2018-03-05 14:00:00,189.95,190.17,188.98,189.23,545410.0,152.3187,152.4951,151.5408,151.7413,545410.0
2018-03-05 14:30:00,189.21,189.42,188.71,189.25,534971.0,151.7253,151.8937,151.3243,151.7574,534971.0
2018-03-05 15:00:00,189.23,189.52,188.73,189.11,785411.0,151.7413,151.9739,151.3404,151.6451,785411.0
2018-03-05 15:30:00,189.12,190.46,189.08,190.14,1771296.0,151.6531,152.7276,151.621,152.471,1771296.0
2018-03-06 09:30:00,188.21,190.45,186.93,189.07,1555432.0,150.9234,152.7196,149.897,151.613,1555432.0
2018-03-06 10:00:00,189.06,189.94,188.97,189.13,571341.0,151.605,152.3107,151.5328,151.6611,571341.0
2018-03-06 10:30:00,189.08,189.23,187.25,187.56,770343.0,151.621,151.7413,150.1536,150.4022,770343.0
2018-03-06 11:00:00,187.64,188.61,187.58,188.14,338304.0,150.4663,151.2441,150.4182,150.8673,338304.0
2018-03-06 11:30:00,188.14,188.96,187.88,188.78,378371.0,150.8673,151.5248,150.6588,151.3805,378371.0
2018-03-06 12:00:00,188.8,189.45,188.61,189.23,196445.0,151.3965,151.9177,151.2441,151.7413,196445.0
2018-03-06 12:30:00,189.18,190.7,189.12,190.6,258544.0,151.7012,152.9201,151.6531,152.8399,258544.0
2018-03-06 13:00:00,190.6,191.02,190.48,190.83,234545.0,152.8399,153.1767,152.7437,153.0243,234545.0
2018-03-06 13:30:00,190.85,191.0,190.09,190.1,328571.0,153.0404,153.1607,152.4309,152.439,328571.0
2018-03-06 14:00:00,190.12,190.43,189.96,190.16,380577.0,152.455,152.7036,152.3267,152.4871,380577.0
2018-03-06 14:30:00,190.16,190.6,190.06,190.26,277826.0,152.4871,152.8399,152.4069,152.5673,277826.0
2018-03-06 15:00:00,190.28,191.64,190.0,190.74,857269.0,152.5833,153.6739,152.3588,152.9522,857269.0
2018-03-06 15:30:00,190.74,191.54,190.38,190.7,1555626.0,152.9522,153.5937,152.6635,152.9201,1555626.0
2018-03-07 09:30:00,189.73,190.22,189.05,189.8,549911.0,152.1423,152.5352,151.597,152.1984,549911.0
2018-03-07 10:00:00,189.8,190.08,189.5,189.75,191907.0,152.1984,152.4229,151.9578,152.1583,191907.0
2018-03-07 10:30:00,189.73,189.95,189.35,189.59,174722.0,152.1423,152.3187,151.8375,152.03,174722.0
2018-03-07 11:00:00,189.56,189.6,188.42,188.55,229393.0,152.0059,152.038,151.0918,151.196,229393.0
2018-03-07 11:30:00,188.55,188.59,187.5,187.6,283466.0,151.196,151.2281,150.3541,150.4342,283466.0
2018-03-07 12:00:00,187.56,187.57,186.97,187.24,214686.0,150.4022,150.4102,149.929,150.1456,214686.0
2018-03-07 12:30:00,187.22,187.24,186.41,186.96,332035.0,150.1295,150.1456,149.48,149.921,332035.0
2018-03-07 13:00:00,186.94,187.51,186.49,187.51,204594.0,149.905,150.3621,149.5441,150.3621,204594.0
2018-03-07 13:30:00,187.47,187.74,186.74,187.08,298773.0,150.33,150.5465,149.7446,150.0173,298773.0
2018-03-07 14:00:00,187.01,187.01,186.45,186.46,255122.0,149.9611,149.9611,149.5121,149.5201,255122.0
2018-03-07 14:30:00,186.45,187.18,186.45,187.18,265934.0,149.5121,150.0974,149.5121,150.0974,265934.0
2018-03-07 15:00:00,187.15,187.64,187.0,187.15,250869.0,150.0734,150.4663,149.9531,150.0734,250869.0
2018-03-07 15:30:00,187.17,187.79,187.12,187.52,600242.0,150.0894,150.5866,150.0493,150.3701,600242.0
2018-03-08 09:30:00,187.9,188.4,185.51,185.95,383887.0,150.6748,151.0757,148.7583,149.1111,383887.0
2018-03-08 10:00:00,185.96,186.68,185.64,186.27,208146.0,149.1191,149.6965,148.8625,149.3677,208146.0
2018-03-08 10:30:00,186.3,187.36,186.3,186.52,242522.0,149.3918,150.2418,149.3918,149.5682,242522.0
2018-03-08 11:00:00,186.44,187.39,186.31,187.18,150890.0,149.504,150.2658,149.3998,150.0974,150890.0
2018-03-08 11:30:00,187.2,187.61,186.81,186.99,211569.0,150.1135,150.4423,149.8007,149.9451,211569.0
2018-03-08 12:00:00,187.03,187.37,186.7,187.08,136675.0,149.9772,150.2498,149.7125,150.0173,136675.0
2018-03-08 12:30:00,187.06,187.38,186.73,187.03,162557.0,150.0012,150.2578,149.7366,149.9772,162557.0
2018-03-08 13:00:00,187.05,187.44,186.69,187.13,159912.0,149.9932,150.3059,149.7045,150.0574,159912.0
2018-03-08 13:30:00,187.11,187.26,186.81,187.02,99848.0,150.0413,150.1616,149.8007,149.9691,99848.0
2018-03-08 14:00:00,187.07,187.07,186.26,186.77,127251.0,150.0092,150.0092,149.3597,149.7687,127251.0
2018-03-08 14:30:00,186.77,187.33,186.46,187.23,118453.0,149.7687,150.2177,149.5201,150.1375,118453.0
2018-03-08 15:00:00,187.26,187.86,187.2,187.5,243803.0,150.1616,150.6427,150.1135,150.3541,243803.0
2018-03-08 15:30:00,187.47,187.73,186.48,187.18,633973.0,150.33,150.5385,149.5361,150.0974,633973.0
2018-03-09 09:30:00,188.0,188.5,186.32,187.5,492099.0,150.755,151.1559,149.4078,150.3541,492099.0
2018-03-09 10:00:00,187.5,187.79,186.56,186.63,281096.0,150.3541,150.5866,149.6003,149.6564,281096.0
2018-03-09 10:30:00,186.68,187.52,186.57,187.19,161101.0,149.6965,150.3701,149.6083,150.1055,161101.0
2018-03-09 11:00:00,187.15,187.67,186.98,187.55,175725.0,150.0734,150.4904,149.9371,150.3941,175725.0
2018-03-09 11:30:00,187.55,188.09,187.39,187.5,277743.0,150.3941,150.8272,150.2658,150.3541,277743.0
2018-03-09 12:00:00,187.55,187.94,187.47,187.54,209963.0,150.3941,150.7069,150.33,150.3861,209963.0
2018-03-09 12:30:00,187.54,187.79,187.3,187.3,116769.0,150.3861,150.5866,150.1937,150.1937,116769.0
2018-03-09 13:00:00,187.28,187.82,187.28,187.6,110696.0,150.1776,150.6107,150.1776,150.4342,110696.0
2018-03-09 13:30:00,187.6,187.77,187.43,187.61,108155.0,150.4342,150.5706,150.2979,150.4423,108155.0
2018-03-09 14:00:00,187.61,188.3,187.59,188.3,212682.0,150.4423,150.9956,150.4262,150.9956,212682.0
2018-03-09 14:30:00,188.3,188.83,188.05,188.83,275319.0,150.9956,151.4206,150.7951,151.4206,275319.0
2018-03-09 15:00:00,188.82,189.62,188.76,189.12,304720.0,151.4125,152.0541,151.3644,151.6531,304720.0
2018-03-09 15:30:00,189.15,191.38,189.0,191.18,1066080.0,151.6772,153.4654,151.5569,153.305,1066080.0
2018-03-12 09:30:00,189.59,189.78,188.32,189.42,620697.0,152.03,152.1824,151.0116,151.8937,620697.0
2018-03-12 10:00:00,189.44,189.8,188.52,189.25,463990.0,151.9097,152.1984,151.172,151.7574,463990.0
2018-03-12 10:30:00,189.26,190.39,188.89,189.15,339052.0,151.7654,152.6715,151.4687,151.6772,339052.0
2018-03-12 11:00:00,189.16,189.92,189.16,189.57,216061.0,151.6852,152.2946,151.6852,152.014,216061.0
2018-03-12 11:30:00,189.5,189.62,189.09,189.35,224013.0,151.9578,152.0541,151.6291,151.8375,224013.0
2018-03-12 12:00:00,189.36,189.77,189.3,189.62,194983.0,151.8456,152.1743,151.7974,152.0541,194983.0
2018-03-12 12:30:00,189.62,189.92,189.3,189.68,140221.0,152.0541,152.2946,151.7974,152.1022,140221.0
2018-03-12 13:00:00,189.68,190.16,189.45,189.45,368298.0,152.1022,152.4871,151.9177,151.9177,368298.0
2018-03-12 13:30:00,189.47,189.58,189.12,189.35,237236.0,151.9338,152.022,151.6531,151.8375,237236.0
2018-03-12 14:00:00,189.35,189.8,188.33,189.34,312392.0,151.8375,152.1984,151.0196,151.8295,312392.0
2018-03-12 14:30:00,189.35,190.12,188.85,189.88,253906.0,151.8375,152.455,151.4366,152.2625,253906.0
2018-03-12 15:00:00,189.92,190.04,189.5,189.79,351568.0,152.2946,152.3908,151.9578,152.1904,351568.0
2018-03-12 15:30:00,189.79,190.0,188.91,189.3,924227.0,152.1904,152.3588,151.4847,151.7974,924227.0
2018-03-13 09:30:00,189.6,190.83,188.63,190.5,431088.0,152.038,153.0243,151.2602,152.7597,431088.0
2018-03-13 10:00:00,190.48,190.55,190.16,190.3,232680.0,152.7437,152.7998,152.4871,152.5993,232680.0
2018-03-13 10:30:00,190.24,190.74,189.75,189.88,277280.0,152.5512,152.9522,152.1583,152.2625,277280.0
2018-03-13 11:00:00,189.88,189.91,188.76,189.23,422223.0,152.2625,152.2866,151.3644,151.7413,422223.0
2018-03-13 11:30:00,189.23,190.13,189.2,189.99,420483.0,151.7413,152.463,151.7173,152.3508,420483.0
2018-03-13 12:00:00,189.95,190.01,188.98,189.62,227925.0,152.3187,152.3668,151.5408,152.0541,227925.0
2018-03-13 12:30:00,189.62,190.07,189.17,189.18,121961.0,152.0541,152.4149,151.6932,151.7012,121961.0
2018-03-13 13:00:00,189.18,190.0,189.17,189.66,265163.0,151.7012,152.3588,151.6932,152.0861,265163.0
2018-03-13 13:30:00,189.72,190.3,189.63,190.3,274318.0,152.1342,152.5993,152.0621,152.5993,274318.0
2018-03-13 14:00:00,190.23,190.59,189.9,189.96,217028.0,152.5432,152.8319,152.2786,152.3267,217028.0
2018-03-13 14:30:00,189.96,190.39,189.81,190.39,207164.0,152.3267,152.6715,152.2064,152.6715,207164.0
2018-03-13 15:00:00,190.39,190.73,189.47,189.93,295268.0,152.6715,152.9441,151.9338,152.3026,295268.0
2018-03-13 15:30:00,189.94,190.26,189.24,189.75,397838.0,152.3107,152.5673,151.7493,152.1583,397838.0
2018-03-14 09:30:00,191.18,192.62,189.98,191.82,331226.0,153.305,154.4597,152.3427,153.8182,331226.0
2018-03-14 10:00:00,191.84,192.08,190.36,190.68,194758.0,153.8342,154.0267,152.6475,152.9041,194758.0
2018-03-14 10:30:00,190.64,191.55,190.51,191.04,153500.0,152.872,153.6017,152.7677,153.1927,153500.0
2018-03-14 11:00:00,191.03,191.51,190.32,191.4,187400.0,153.1847,153.5696,152.6154,153.4814,187400.0
2018-03-14 11:30:00,191.34,191.81,190.26,190.52,143813.0,153.4333,153.8102,152.5673,152.7758,143813.0
2018-03-14 12:00:00,190.55,190.9,190.22,190.45,81182.0,152.7998,153.0805,152.5352,152.7196,81182.0
2018-03-14 12:30:00,190.56,191.33,190.39,190.75,87125.0,152.8078,153.4253,152.6715,152.9602,87125.0
2018-03-14 13:00:00,190.7,190.8,190.19,190.26,93009.0,152.9201,153.0003,152.5111,152.5673,93009.0
2018-03-14 13:30:00,190.22,191.36,190.22,191.09,87571.0,152.5352,153.4493,152.5352,153.2328,87571.0
2018-03-14 14:00:00,191.12,191.22,190.53,190.61,85415.0,153.2569,153.3371,152.7838,152.8479,85415.0
2018-03-14 14:30:00,190.58,190.76,189.8,190.5,104136.0,152.8239,152.9682,152.1984,152.7597,104136.0
2018-03-14 15:00:00,190.52,191.1,190.23,190.46,145963.0,152.7758,153.2408,152.5432,152.7276,145963.0
2018-03-14 15:30:00,190.45,190.91,190.1,190.56,485215.0,152.7196,153.0885,152.439,152.8078,485215.0
2018-03-15 09:30:00,190.05,190.81,187.91,188.21,357891.0,152.3989,153.0083,150.6828,150.9234,357891.0
2018-03-15 10:00:00,188.24,188.84,188.1,188.58,305926.0,150.9474,151.4286,150.8352,151.2201,305926.0
2018-03-15 10:30:00,188.59,189.24,188.46,189.13,179284.0,151.2281,151.7493,151.1239,151.6611,179284.0
2018-03-15 11:00:00,189.14,190.82,189.14,190.73,128546.0,151.6691,153.0163,151.6691,152.9441,128546.0
2018-03-15 11:30:00,190.7,190.88,189.9,190.3,135700.0,152.9201,153.0644,152.2786,152.5993,135700.0
2018-03-15 12:00:00,190.3,190.63,190.16,190.33,115572.0,152.5993,152.864,152.4871,152.6234,115572.0
2018-03-15 12:30:00,190.3,190.37,189.76,190.09,90509.0,152.5993,152.6555,152.1663,152.4309,90509.0
2018-03-15 13:00:00,190.05,190.3,189.74,189.91,97974.0,152.3989,152.5993,152.1503,152.2866,97974.0
2018-03-15 13:30:00,189.88,189.92,189.34,189.38,100511.0,152.2625,152.2946,151.8295,151.8616,100511.0
2018-03-15 14:00:00,189.34,189.76,189.12,189.14,187419.0,151.8295,152.1663,151.6531,151.6691,187419.0
2018-03-15 14:30:00,189.18,189.56,189.07,189.37,139034.0,151.7012,152.0059,151.613,151.8536,139034.0
2018-03-15 15:00:00,189.35,189.64,189.1,189.6,147768.0,151.8375,152.0701,151.6371,152.038,147768.0
2018-03-15 15:30:00,189.62,189.86,189.4,189.75,515920.0,152.0541,152.2465,151.8776,152.1583,515920.0
2018-03-16 09:30:00,189.75,190.25,188.97,190.08,950427.0,152.1583,152.5592,151.5328,152.4229,950427.0
2018-03-16 10:00:00,190.06,190.2,189.4,190.05,222373.0,152.4069,152.5191,151.8776,152.3989,222373.0
2018-03-16 10:30:00,190.07,190.1,189.44,189.84,140050.0,152.4149,152.439,151.9097,152.2305,140050.0
2018-03-16 11:00:00,189.83,190.13,189.46,189.73,172081.0,152.2224,152.463,151.9258,152.1423,172081.0
2018-03-16 11:30:00,189.73,189.96,189.14,189.21,168840.0,152.1423,152.3267,151.6691,151.7253,168840.0
2018-03-16 12:00:00,189.23,189.72,189.06,189.55,179431.0,151.7413,152.1342,151.605,151.9979,179431.0
2018-03-16 12:30:00,189.5,189.77,189.22,189.51,121583.0,151.9578,152.1743,151.7333,151.9658,121583.0
2018-03-16 13:00:00,189.52,189.58,188.91,188.98,123221.0,151.9739,152.022,151.4847,151.5408,123221.0
2018-03-16 13:30:00,188.95,189.2,188.5,188.53,196119.0,151.5168,151.7173,151.1559,151.18,196119.0
2018-03-16 14:00:00,188.58,189.09,188.56,189.0,269614.0,151.2201,151.6291,151.2041,151.5569,269614.0
2018-03-16 14:30:00,188.99,189.2,188.55,188.65,154316.0,151.5489,151.7173,151.196,151.2762,154316.0
2018-03-16 15:00:00,188.65,189.02,188.23,188.27,248358.0,151.2762,151.5729,150.9394,150.9715,248358.0
2018-03-16 15:30:00,188.27,188.98,187.23,188.21,1499845.0,150.9715,151.5408,150.1375,150.9234,1499845.0
2018-03-19 09:30:00,187.29,187.93,186.5,186.55,210071.0,150.1857,150.6989,149.5522,149.5923,210071.0
2018-03-19 10:00:00,186.51,186.57,185.31,185.95,191431.0,149.5602,149.6083,148.5979,149.1111,191431.0
2018-03-19 10:30:00,185.96,186.3,184.68,184.87,179518.0,149.1191,149.3918,148.0927,148.2451,179518.0
2018-03-19 11:00:00,184.82,185.51,184.2,184.21,119656.0,148.205,148.7583,147.7078,147.7158,119656.0
2018-03-19 11:30:00,184.21,184.39,183.25,183.47,160208.0,147.7158,147.8602,146.946,147.1224,160208.0
2018-03-19 12:00:00,183.47,183.59,182.78,182.83,174475.0,147.1224,147.2187,146.5691,146.6092,174475.0
2018-03-19 12:30:00,182.83,183.24,182.27,183.13,145856.0,146.6092,146.938,146.1602,146.8498,145856.0
2018-03-19 13:00:00,183.05,183.13,181.39,181.62,195747.0,146.7856,146.8498,145.4545,145.6389,195747.0
2018-03-19 13:30:00,181.63,182.09,181.11,181.21,159520.0,145.647,146.0158,145.23,145.3102,159520.0
2018-03-19 14:00:00,181.17,181.64,180.89,181.28,131758.0,145.2781,145.655,145.0536,145.3663,131758.0
2018-03-19 14:30:00,181.24,182.13,180.66,181.9,135091.0,145.3342,146.0479,144.8691,145.8635,135091.0
2018-03-19 15:00:00,181.9,182.0,181.14,181.71,166419.0,145.8635,145.9437,145.254,145.7111,166419.0
2018-03-19 15:30:00,181.72,182.72,181.47,182.56,454526.0,145.7191,146.521,145.5187,146.3927,454526.0
2018-03-20 09:30:00,183.06,184.02,182.25,182.31,210507.0,146.7937,147.5635,146.1441,146.1922,210507.0
2018-03-20 10:00:00,182.26,183.21,182.13,182.9,155059.0,146.1522,146.9139,146.0479,146.6654,155059.0
2018-03-20 10:30:00,182.89,183.33,182.68,182.79,134240.0,146.6573,147.0102,146.4889,146.5772,134240.0
2018-03-20 11:00:00,182.87,182.96,181.7,181.75,113705.0,146.6413,146.7135,145.7031,145.7432,113705.0
2018-03-20 11:30:00,181.79,181.98,181.16,181.43,108747.0,145.7753,145.9276,145.2701,145.4866,108747.0
2018-03-20 12:00:00,181.46,182.55,181.31,182.42,148145.0,145.5106,146.3847,145.3904,146.2805,148145.0
2018-03-20 12:30:00,182.4,182.82,182.32,182.56,97588.0,146.2644,146.6012,146.2003,146.3927,97588.0
2018-03-20 13:00:00,182.54,182.88,182.27,182.3,68797.0,146.3767,146.6493,146.1602,146.1842,68797.0
2018-03-20 13:30:00,182.28,182.35,182.03,182.23,46490.0,146.1682,146.2243,145.9677,146.1281,46490.0
2018-03-20 14:00:00,182.18,182.7,182.15,182.41,97206.0,146.088,146.505,146.0639,146.2724,97206.0
2018-03-20 14:30:00,182.43,182.72,182.28,182.61,68192.0,146.2885,146.521,146.1682,146.4328,68192.0
2018-03-20 15:00:00,182.62,182.93,182.57,182.61,134693.0,146.4408,146.6894,146.4007,146.4328,134693.0
2018-03-20 15:30:00,182.57,182.7,181.94,182.03,337769.0,146.4007,146.505,145.8956,145.9677,337769.0
2018-03-21 09:30:00,181.43,184.04,181.4,183.35,222235.0,145.4866,147.5795,145.4625,147.0262,222235.0
2018-03-21 10:00:00,183.25,183.4,182.45,182.59,160578.0,146.946,147.0663,146.3045,146.4168,160578.0
2018-03-21 10:30:00,182.62,182.85,181.94,182.77,137314.0,146.4408,146.6253,145.8956,146.5611,137314.0
2018-03-21 11:00:00,182.77,183.15,182.49,182.88,97836.0,146.5611,146.8658,146.3366,146.6493,97836.0
2018-03-21 11:30:00,182.97,183.59,182.64,183.35,80419.0,146.7215,147.2187,146.4569,147.0262,80419.0
2018-03-21 12:00:00,183.37,183.37,182.92,183.06,54741.0,147.0423,147.0423,146.6814,146.7937,54741.0
2018-03-21 12:30:00,183.05,183.11,182.78,182.9,69718.0,146.7856,146.8338,146.5691,146.6654,69718.0
2018-03-21 13:00:00,182.9,182.92,182.73,182.79,51527.0,146.6654,146.6814,146.529,146.5772,51527.0
2018-03-21 13:30:00,182.78,182.89,182.6,182.76,57643.0,146.5691,146.6573,146.4248,146.5531,57643.0
2018-03-21 14:00:00,182.83,183.8,182.37,183.11,127726.0,146.6092,147.3871,146.2404,146.8338,127726.0
2018-03-21 14:30:00,183.1,183.2,182.01,182.46,133695.0,146.8257,146.9059,145.9517,146.3125,133695.0
2018-03-21 15:00:00,182.44,183.54,182.4,182.9,103399.0,146.2965,147.1786,146.2644,146.6654,103399.0
2018-03-21 15:30:00,182.93,183.09,181.5,181.59,444374.0,146.6894,146.8177,145.5427,145.6149,444374.0
2018-03-22 09:30:00,179.92,180.75,179.26,179.36,243561.0,144.2757,144.9413,143.7465,143.8267,243561.0
2018-03-22 10:00:00,179.31,179.77,179.01,179.5,195538.0,143.7866,144.1555,143.546,143.9389,195538.0
2018-03-22 10:30:00,179.48,179.48,178.37,178.61,242123.0,143.9229,143.9229,143.0328,143.2253,242123.0
2018-03-22 11:00:00,178.59,178.89,177.69,177.85,181380.0,143.2092,143.4498,142.4875,142.6158,181380.0
2018-03-22 11:30:00,177.87,178.25,177.13,177.37,170610.0,142.6319,142.9366,142.0385,142.2309,170610.0
2018-03-22 12:00:00,177.42,178.4,177.05,178.15,138423.0,142.271,143.0569,141.9743,142.8564,138423.0
2018-03-22 12:30:00,178.1,178.45,177.63,178.0,87174.0,142.8163,143.097,142.4394,142.7361,87174.0
2018-03-22 13:00:00,177.97,178.77,177.52,178.75,92528.0,142.7121,143.3536,142.3512,143.3375,92528.0
2018-03-22 13:30:00,178.76,179.7,178.59,178.71,90544.0,143.3455,144.0993,143.2092,143.3055,90544.0
2018-03-22 14:00:00,178.7,178.76,177.93,178.02,93884.0,143.2974,143.3455,142.68,142.7521,93884.0
2018-03-22 14:30:00,177.97,178.22,177.53,177.66,89204.0,142.7121,142.9125,142.3592,142.4635,89204.0
2018-03-22 15:00:00,177.64,177.97,176.82,177.36,166530.0,142.4474,142.7121,141.7899,142.2229,166530.0
2018-03-22 15:30:00,177.37,177.37,176.0,176.08,527975.0,142.2309,142.2309,141.1323,141.1965,527975.0
2018-03-23 09:30:00,176.57,176.99,175.11,175.55,275364.0,141.5894,141.9262,140.4187,140.7715,275364.0
2018-03-23 10:00:00,175.56,175.98,174.43,174.94,175588.0,140.7795,141.1163,139.8734,140.2823,175588.0
2018-03-23 10:30:00,174.89,175.27,174.33,174.88,184423.0,140.2422,140.547,139.7932,140.2342,184423.0
2018-03-23 11:00:00,174.81,174.97,174.25,174.32,126560.0,140.1781,140.3064,139.729,139.7852,126560.0
2018-03-23 11:30:00,174.31,174.4,173.44,173.61,161394.0,139.7771,139.8493,139.0795,139.2158,161394.0
2018-03-23 12:00:00,173.57,174.51,173.57,174.48,153131.0,139.1837,139.9375,139.1837,139.9135,153131.0
2018-03-23 12:30:00,174.42,174.42,173.81,174.0,86176.0,139.8654,139.8654,139.3762,139.5286,86176.0
2018-03-23 13:00:00,173.95,179.18,173.89,174.45,136704.0,139.4885,143.6823,139.4404,139.8894,136704.0
2018-03-23 13:30:00,174.48,174.62,173.84,174.22,212227.0,139.9135,140.0257,139.4003,139.705,212227.0
2018-03-23 14:00:00,174.19,174.42,173.19,173.35,106369.0,139.6809,139.8654,138.879,139.0073,106369.0
2018-03-23 14:30:00,173.37,173.4,171.41,171.61,259825.0,139.0234,139.0474,137.4517,137.612,259825.0
2018-03-23 15:00:00,171.67,171.8,170.75,170.98,369275.0,137.6602,137.7644,136.9224,137.1069,369275.0
2018-03-23 15:30:00,170.91,171.0,169.35,169.43,768757.0,137.0507,137.1229,135.7998,135.8639,768757.0
2018-03-26 09:30:00,172.51,173.87,171.26,171.3,331409.0,138.3337,139.4243,137.3314,137.3635,331409.0
2018-03-26 10:00:00,171.34,172.19,171.34,171.43,159029.0,137.3955,138.0771,137.3955,137.4677,159029.0
2018-03-26 10:30:00,171.34,171.9,170.91,171.37,155633.0,137.3955,137.8446,137.0507,137.4196,155633.0
2018-03-26 11:00:00,171.38,171.56,170.11,170.55,264898.0,137.4276,137.572,136.4092,136.762,264898.0
2018-03-26 11:30:00,170.54,171.75,170.35,171.33,196834.0,136.754,137.7243,136.6017,137.3875,196834.0
2018-03-26 12:00:00,171.33,172.33,171.2,172.24,156063.0,137.3875,138.1894,137.2833,138.1172,156063.0
2018-03-26 12:30:00,172.23,172.42,171.82,171.94,146600.0,138.1092,138.2616,137.7804,137.8767,146600.0
2018-03-26 13:00:00,172.01,172.92,172.0,172.26,176952.0,137.9328,138.6625,137.9248,138.1333,176952.0
2018-03-26 13:30:00,172.21,172.63,171.88,172.57,84357.0,138.0932,138.43,137.8286,138.3819,84357.0
2018-03-26 14:00:00,172.62,174.24,172.5,174.24,125133.0,138.422,139.721,138.3257,139.721,125133.0
2018-03-26 14:30:00,174.24,174.49,173.93,174.24,156213.0,139.721,139.9215,139.4724,139.721,156213.0
2018-03-26 15:00:00,174.25,175.29,174.13,175.2,207014.0,139.729,140.563,139.6328,140.4908,207014.0
2018-03-26 15:30:00,175.2,175.87,174.79,175.19,509260.0,140.4908,141.0281,140.1621,140.4828,509260.0
2018-03-27 09:30:00,176.16,176.36,173.05,173.88,331623.0,141.2606,141.421,138.7668,139.4323,331623.0
2018-03-27 10:00:00,173.78,174.26,172.98,173.14,173820.0,139.3521,139.737,138.7106,138.8389,173820.0
2018-03-27 10:30:00,173.08,173.58,172.57,173.03,164171.0,138.7908,139.1918,138.3819,138.7507,164171.0
2018-03-27 11:00:00,172.98,173.04,172.48,172.83,226249.0,138.7106,138.7587,138.3097,138.5903,226249.0
2018-03-27 11:30:00,172.85,173.93,172.85,173.84,137010.0,138.6064,139.4724,138.6064,139.4003,137010.0
2018-03-27 12:00:00,173.87,174.34,173.69,173.78,129014.0,139.4243,139.8012,139.28,139.3521,129014.0
2018-03-27 12:30:00,173.84,174.13,173.15,174.03,117189.0,139.4003,139.6328,138.847,139.5526,117189.0
2018-03-27 13:00:00,174.05,174.41,173.61,173.65,83711.0,139.5687,139.8573,139.2158,139.2479,83711.0
2018-03-27 13:30:00,173.59,173.87,172.82,173.33,91595.0,139.1998,139.4243,138.5823,138.9913,91595.0
2018-03-27 14:00:00,173.3,173.59,172.5,172.71,150099.0,138.9672,139.1998,138.3257,138.4941,150099.0
2018-03-27 14:30:00,172.67,173.21,172.19,172.23,117070.0,138.462,138.8951,138.0771,138.1092,117070.0
2018-03-27 15:00:00,172.22,172.36,170.97,171.06,234915.0,138.1012,138.2135,137.0988,137.171,234915.0
2018-03-27 15:30:00,171.07,171.45,169.82,171.13,649189.0,137.179,137.4837,136.1767,137.2271,649189.0
2018-03-28 09:30:00,171.6,172.44,170.33,172.32,333254.0,137.604,138.2776,136.5856,138.1814,333254.0
2018-03-28 10:00:00,172.36,172.5,170.32,170.97,260226.0,138.2135,138.3257,136.5776,137.0988,260226.0
2018-03-28 10:30:00,171.06,171.55,170.14,170.99,195683.0,137.171,137.5639,136.4333,137.1149,195683.0
2018-03-28 11:00:00,171.05,171.58,170.52,170.93,202109.0,137.163,137.588,136.738,137.0668,202109.0
2018-03-28 11:30:00,171.04,172.03,170.27,171.37,200884.0,137.155,137.9488,136.5375,137.4196,200884.0
2018-03-28 12:00:00,171.38,172.08,171.11,171.39,265987.0,137.4276,137.9889,137.2111,137.4356,265987.0
2018-03-28 12:30:00,171.47,172.09,170.9,170.9,125550.0,137.4998,137.997,137.0427,137.0427,125550.0
2018-03-28 13:00:00,170.92,171.74,170.58,171.3,117968.0,137.0587,137.7163,136.7861,137.3635,117968.0
2018-03-28 13:30:00,171.4,171.89,170.92,171.54,163829.0,137.4436,137.8366,137.0587,137.5559,163829.0
2018-03-28 14:00:00,171.6,171.98,171.0,171.33,107279.0,137.604,137.9087,137.1229,137.3875,107279.0
2018-03-28 14:30:00,171.23,172.08,171.1,171.26,135952.0,137.3073,137.9889,137.2031,137.3314,135952.0
2018-03-28 15:00:00,171.22,171.35,170.34,170.96,309850.0,137.2993,137.4036,136.5936,137.0908,309850.0
2018-03-28 15:30:00,171.02,171.54,168.02,170.47,693265.0,137.1389,137.5559,134.7333,136.6979,693265.0
2018-03-29 09:30:00,170.99,171.63,169.64,170.43,351285.0,137.1149,137.6281,136.0323,136.6658,351285.0
2018-03-29 10:00:00,170.5,170.86,170.02,170.31,233081.0,136.7219,137.0106,136.337,136.5696,233081.0
2018-03-29 10:30:00,170.3,171.7,170.26,171.7,163779.0,136.5616,137.6842,136.5295,137.6842,163779.0
2018-03-29 11:00:00,171.75,172.24,170.98,171.1,185529.0,137.7243,138.1172,137.1069,137.2031,185529.0
2018-03-29 11:30:00,171.08,171.14,170.65,170.78,148060.0,137.187,137.2352,136.8422,136.9465,148060.0
2018-03-29 12:00:00,170.78,171.17,170.22,171.09,130036.0,136.9465,137.2592,136.4974,137.1951,130036.0
2018-03-29 12:30:00,171.08,171.31,170.74,170.95,120466.0,137.187,137.3715,136.9144,137.0828,120466.0
2018-03-29 13:00:00,170.96,171.07,170.5,170.73,111604.0,137.0908,137.179,136.7219,136.9064,111604.0
2018-03-29 13:30:00,170.78,171.35,170.59,171.06,117671.0,136.9465,137.4036,136.7941,137.171,117671.0
2018-03-29 14:00:00,171.04,171.22,170.66,171.02,153532.0,137.155,137.2993,136.8503,137.1389,153532.0
2018-03-29 14:30:00,171.02,171.75,171.02,171.43,183359.0,137.1389,137.7243,137.1389,137.4677,183359.0
2018-03-29 15:00:00,171.43,171.84,171.25,171.56,227189.0,137.4677,137.7965,137.3234,137.572,227189.0
2018-03-29 15:30:00,171.55,171.74,170.46,170.47,433649.0,137.5639,137.7163,136.6899,136.6979,433649.0
2018-04-02 09:30:00,169.92,170.58,169.49,169.96,262242.0,136.2569,136.7861,135.912,136.2889,262242.0
2018-04-02 10:00:00,169.96,169.97,168.53,168.64,143936.0,136.2889,136.2969,135.1422,135.2304,143936.0
2018-04-02 10:30:00,168.74,168.74,167.85,168.14,162201.0,135.3106,135.3106,134.5969,134.8295,162201.0
2018-04-02 11:00:00,168.11,168.15,167.0,167.98,267163.0,134.8054,134.8375,133.9153,134.7012,267163.0
2018-04-02 11:30:00,167.88,168.04,165.9,166.29,211861.0,134.621,134.7493,133.0333,133.346,211861.0
2018-04-02 12:00:00,166.21,166.21,165.26,165.51,205972.0,133.2818,133.2818,132.5201,132.7205,205972.0
2018-04-02 12:30:00,165.5,166.01,165.36,166.0,160476.0,132.7125,133.1215,132.6002,133.1135,160476.0
2018-04-02 13:00:00,166.01,166.18,164.85,165.03,160279.0,133.1215,133.2578,132.1913,132.3356,160279.0
2018-04-02 13:30:00,165.06,165.28,164.21,164.3,201899.0,132.3597,132.5361,131.6781,131.7502,201899.0
2018-04-02 14:00:00,164.29,164.62,163.53,164.15,244187.0,131.7422,132.0068,131.1328,131.63,244187.0
2018-04-02 14:30:00,164.06,164.74,163.31,164.32,276897.0,131.5578,132.1031,130.9564,131.7663,276897.0
2018-04-02 15:00:00,164.31,164.73,163.91,164.16,323469.0,131.7583,132.0951,131.4375,131.638,323469.0
2018-04-02 15:30:00,164.16,166.72,163.84,166.05,670970.0,131.638,133.6908,131.3814,133.1535,670970.0
2018-04-03 09:30:00,166.97,167.87,165.79,166.85,279574.0,133.8913,134.613,132.9451,133.7951,279574.0
2018-04-03 10:00:00,166.86,166.99,165.08,165.43,176750.0,133.8031,133.9073,132.3757,132.6564,176750.0
2018-04-03 10:30:00,165.68,167.54,165.52,167.5,205556.0,132.8568,134.3484,132.7285,134.3163,205556.0
2018-04-03 11:00:00,167.41,168.58,167.26,167.31,160352.0,134.2441,135.1823,134.1238,134.1639,160352.0
2018-04-03 11:30:00,167.31,167.53,166.5,166.5,199284.0,134.1639,134.3403,133.5144,133.5144,199284.0
2018-04-03 12:00:00,166.62,167.19,166.2,166.2,136686.0,133.6106,134.0677,133.2738,133.2738,136686.0
2018-04-03 12:30:00,166.2,166.51,165.9,166.07,89647.0,133.2738,133.5224,133.0333,133.1696,89647.0
2018-04-03 13:00:00,166.13,167.34,165.98,167.02,100101.0,133.2177,134.188,133.0974,133.9314,100101.0
2018-04-03 13:30:00,167.15,167.69,167.01,167.59,83445.0,134.0356,134.4686,133.9234,134.3885,83445.0
2018-04-03 14:00:00,167.62,167.75,166.69,166.84,113078.0,134.4125,134.5168,133.6668,133.787,113078.0
2018-04-03 14:30:00,166.79,168.02,166.31,167.95,115303.0,133.7469,134.7333,133.362,134.6771,115303.0
2018-04-03 15:00:00,167.95,169.22,167.77,169.15,196802.0,134.6771,135.6955,134.5328,135.6394,196802.0
2018-04-03 15:30:00,169.15,169.16,167.5,168.22,454403.0,135.6394,135.6474,134.3163,134.8936,454403.0
2018-04-04 09:30:00,166.17,168.45,165.88,168.19,223984.0,133.2498,135.0781,133.0172,134.8696,223984.0
2018-04-04 10:00:00,168.22,168.24,167.24,167.26,141940.0,134.8936,134.9097,134.1078,134.1238,141940.0
2018-04-04 10:30:00,167.46,168.59,167.07,168.47,106892.0,134.2842,135.1903,133.9715,135.0941,106892.0
2018-04-04 11:00:00,168.44,169.11,167.6,169.02,137165.0,135.0701,135.6073,134.3965,135.5352,137165.0
2018-04-04 11:30:00,168.99,170.31,168.94,169.58,257203.0,135.5111,136.5696,135.471,135.9842,257203.0
2018-04-04 12:00:00,169.56,171.5,169.51,171.5,182604.0,135.9682,137.5238,135.9281,137.5238,182604.0
2018-04-04 12:30:00,171.53,172.15,171.18,171.91,158362.0,137.5479,138.0451,137.2672,137.8526,158362.0
2018-04-04 13:00:00,171.84,171.89,170.43,170.96,107430.0,137.7965,137.8366,136.6658,137.0908,107430.0
2018-04-04 13:30:00,171.01,171.28,170.57,171.02,86774.0,137.1309,137.3474,136.7781,137.1389,86774.0
2018-04-04 14:00:00,171.06,172.58,171.04,172.26,112746.0,137.171,138.3899,137.155,138.1333,112746.0
2018-04-04 14:30:00,172.25,173.0,171.82,172.93,143560.0,138.1253,138.7267,137.7804,138.6705,143560.0
2018-04-04 15:00:00,172.93,174.27,172.83,174.18,225657.0,138.6705,139.7451,138.5903,139.6729,225657.0
2018-04-04 15:30:00,174.18,174.27,173.44,173.51,556797.0,139.6729,139.7451,139.0795,139.1356,556797.0
2018-04-05 09:30:00,174.03,174.43,171.92,172.75,245394.0,139.5526,139.8734,137.8606,138.5262,245394.0
2018-04-05 10:00:00,172.78,172.87,171.95,172.19,134584.0,138.5503,138.6224,137.8847,138.0771,134584.0
2018-04-05 10:30:00,172.24,172.56,171.17,171.47,154663.0,138.1172,138.3738,137.2592,137.4998,154663.0
2018-04-05 11:00:00,171.52,172.39,171.52,172.14,124262.0,137.5399,138.2375,137.5399,138.037,124262.0
2018-04-05 11:30:00,172.08,172.21,171.3,172.0,117314.0,137.9889,138.0932,137.3635,137.9248,117314.0
2018-04-05 12:00:00,172.03,172.11,171.39,171.72,149559.0,137.9488,138.013,137.4356,137.7003,149559.0
2018-04-05 12:30:00,171.77,171.99,171.45,171.81,99572.0,137.7403,137.9168,137.4837,137.7724,99572.0
2018-04-05 13:00:00,171.82,172.11,171.37,171.49,125261.0,137.7804,138.013,137.4196,137.5158,125261.0
2018-04-05 13:30:00,171.47,171.81,170.99,171.51,72814.0,137.4998,137.7724,137.1149,137.5319,72814.0
2018-04-05 14:00:00,171.55,171.9,171.43,171.52,86172.0,137.5639,137.8446,137.4677,137.5399,86172.0
2018-04-05 14:30:00,171.52,172.38,171.52,172.32,85950.0,137.5399,138.2295,137.5399,138.1814,85950.0
2018-04-05 15:00:00,172.34,172.5,171.89,172.03,143934.0,138.1974,138.3257,137.8366,137.9488,143934.0
2018-04-05 15:30:00,172.0,172.8,171.7,171.9,380748.0,137.9248,138.5663,137.6842,137.8446,380748.0
2018-04-06 09:30:00,170.86,171.72,170.17,171.06,119673.0,137.0106,137.7003,136.4573,137.171,119673.0
2018-04-06 10:00:00,171.15,171.55,171.0,171.09,111068.0,137.2432,137.5639,137.1229,137.1951,111068.0
2018-04-06 10:30:00,171.0,171.25,169.33,169.66,261480.0,137.1229,137.3234,135.7837,136.0484,261480.0
2018-04-06 11:00:00,169.58,169.58,168.52,168.83,170396.0,135.9842,135.9842,135.1342,135.3828,170396.0
2018-04-06 11:30:00,168.85,169.88,168.71,169.77,152388.0,135.3988,136.2248,135.2866,136.1366,152388.0
2018-04-06 12:00:00,169.77,169.77,168.68,168.77,75936.0,136.1366,136.1366,135.2625,135.3347,75936.0
2018-04-06 12:30:00,168.85,170.0,168.78,169.95,69912.0,135.3988,136.321,135.3427,136.2809,69912.0
2018-04-06 13:00:00,169.93,169.97,169.04,169.59,69589.0,136.2649,136.2969,135.5512,135.9922,69589.0
2018-04-06 13:30:00,169.66,169.85,168.1,168.12,94154.0,136.0484,136.2007,134.7974,134.8135,94154.0
2018-04-06 14:00:00,168.05,168.23,167.0,167.14,151086.0,134.7573,134.9017,133.9153,134.0276,151086.0
2018-04-06 14:30:00,167.11,167.43,166.27,166.58,168799.0,134.0035,134.2602,133.33,133.5785,168799.0
2018-04-06 15:00:00,166.65,167.76,166.2,167.47,218582.0,133.6347,134.5248,133.2738,134.2922,218582.0
2018-04-06 15:30:00,167.43,169.11,167.29,168.11,600263.0,134.2602,135.6073,134.1479,134.8054,600263.0
2018-04-09 09:30:00,169.2,169.98,167.99,169.47,235292.0,135.6795,136.305,134.7092,135.896,235292.0
2018-04-09 10:00:00,169.33,169.35,168.54,168.91,123003.0,135.7837,135.7998,135.1502,135.4469,123003.0
2018-04-09 10:30:00,169.0,169.64,168.85,169.09,259165.0,135.5191,136.0323,135.3988,135.5913,259165.0
2018-04-09 11:00:00,169.04,170.62,168.9,170.58,159374.0,135.5512,136.8182,135.4389,136.7861,159374.0
2018-04-09 11:30:00,170.57,172.0,170.55,171.91,203894.0,136.7781,137.9248,136.762,137.8526,203894.0
2018-04-09 12:00:00,171.89,172.95,171.75,172.49,134344.0,137.8366,138.6866,137.7243,138.3177,134344.0
2018-04-09 12:30:00,172.51,172.64,172.09,172.44,94175.0,138.3337,138.438,137.997,138.2776,94175.0
2018-04-09 13:00:00,172.46,172.77,172.18,172.27,71387.0,138.2937,138.5422,138.0691,138.1413,71387.0
2018-04-09 13:30:00,172.35,172.93,172.19,172.83,74566.0,138.2054,138.6705,138.0771,138.5903,74566.0
2018-04-09 14:00:00,172.87,172.88,171.24,171.35,74602.0,138.6224,138.6304,137.3153,137.4036,74602.0
2018-04-09 14:30:00,171.35,171.84,171.18,171.63,90874.0,137.4036,137.7965,137.2672,137.6281,90874.0
2018-04-09 15:00:00,171.66,171.7,170.54,170.73,120180.0,137.6521,137.6842,136.754,136.9064,120180.0
2018-04-09 15:30:00,170.73,170.99,169.39,169.58,467956.0,136.9064,137.1149,135.8319,135.9842,467956.0
2018-04-10 09:30:00,170.89,172.43,170.11,170.38,301394.0,137.0347,138.2696,136.4092,136.6257,301394.0
2018-04-10 10:00:00,170.32,171.38,170.32,171.3,201442.0,136.5776,137.4276,136.5776,137.3635,201442.0
2018-04-10 10:30:00,171.35,172.29,171.33,171.73,174071.0,137.4036,138.1573,137.3875,137.7083,174071.0
2018-04-10 11:00:00,171.78,172.24,171.61,171.92,142777.0,137.7484,138.1172,137.612,137.8606,142777.0
2018-04-10 11:30:00,171.89,172.9,171.4,172.24,98516.0,137.8366,138.6465,137.4436,138.1172,98516.0
2018-04-10 12:00:00,172.27,172.44,171.0,171.51,92054.0,138.1413,138.2776,137.1229,137.5319,92054.0
2018-04-10 12:30:00,171.58,172.64,171.44,172.64,74197.0,137.588,138.438,137.4757,138.438,74197.0
2018-04-10 13:00:00,172.59,172.95,172.21,172.93,61271.0,138.3979,138.6866,138.0932,138.6705,61271.0
2018-04-10 13:30:00,172.88,173.15,172.32,172.85,91811.0,138.6304,138.847,138.1814,138.6064,91811.0
2018-04-10 14:00:00,172.86,173.72,172.65,172.96,73992.0,138.6144,139.304,138.446,138.6946,73992.0
2018-04-10 14:30:00,172.91,173.32,172.47,173.29,66875.0,138.6545,138.9833,138.3017,138.9592,66875.0
2018-04-10 15:00:00,173.34,173.88,172.87,173.44,110098.0,138.9993,139.4323,138.6224,139.0795,110098.0
2018-04-10 15:30:00,173.44,173.67,172.91,173.13,317656.0,139.0795,139.2639,138.6545,138.8309,317656.0
2018-04-11 09:30:00,171.8,173.16,171.6,172.85,124020.0,137.7644,138.855,137.604,138.6064,124020.0
2018-04-11 10:00:00,172.81,173.63,172.34,173.55,98089.0,138.5743,139.2319,138.1974,139.1677,98089.0
2018-04-11 10:30:00,173.55,173.98,172.55,172.57,93297.0,139.1677,139.5125,138.3658,138.3819,93297.0
2018-04-11 11:00:00,172.55,173.21,172.22,173.12,86702.0,138.3658,138.8951,138.1012,138.8229,86702.0
2018-04-11 11:30:00,173.15,173.78,172.62,173.52,80298.0,138.847,139.3521,138.422,139.1437,80298.0
2018-04-11 12:00:00,173.46,174.07,173.4,173.49,57533.0,139.0955,139.5847,139.0474,139.1196,57533.0
2018-04-11 12:30:00,173.53,173.58,172.84,172.99,49992.0,139.1517,139.1918,138.5984,138.7187,49992.0
2018-04-11 13:00:00,173.03,173.42,172.95,173.18,77323.0,138.7507,139.0635,138.6866,138.871,77323.0
2018-04-11 13:30:00,173.18,173.25,172.66,172.75,135625.0,138.871,138.9271,138.454,138.5262,135625.0
2018-04-11 14:00:00,172.81,173.01,172.1,172.67,115991.0,138.5743,138.7347,138.005,138.462,115991.0
2018-04-11 14:30:00,172.62,173.05,172.31,172.7,110025.0,138.422,138.7668,138.1734,138.4861,110025.0
2018-04-11 15:00:00,172.67,172.74,172.02,172.22,165296.0,138.462,138.5182,137.9408,138.1012,165296.0
2018-04-11 15:30:00,172.2,172.62,172.1,172.41,326243.0,138.0852,138.422,138.005,138.2536,326243.0
2018-04-12 09:30:00,172.68,173.92,172.57,173.84,314562.0,138.4701,139.4644,138.3819,139.4003,314562.0
2018-04-12 10:00:00,173.84,174.11,173.4,173.44,247661.0,139.4003,139.6168,139.0474,139.0795,247661.0
2018-04-12 10:30:00,173.49,173.52,172.56,173.07,163347.0,139.1196,139.1437,138.3738,138.7828,163347.0
2018-04-12 11:00:00,173.05,173.4,173.0,173.0,109408.0,138.7668,139.0474,138.7267,138.7267,109408.0
2018-04-12 11:30:00,173.0,173.05,172.1,172.29,138709.0,138.7267,138.7668,138.005,138.1573,138709.0
2018-04-12 12:00:00,172.28,172.59,172.1,172.25,101443.0,138.1493,138.3979,138.005,138.1253,101443.0
2018-04-12 12:30:00,172.25,172.43,172.14,172.23,110434.0,138.1253,138.2696,138.037,138.1092,110434.0
2018-04-12 13:00:00,172.24,172.24,171.55,171.64,165152.0,138.1172,138.1172,137.5639,137.6361,165152.0
2018-04-12 13:30:00,171.64,172.0,171.23,171.29,214106.0,137.6361,137.9248,137.3073,137.3554,214106.0
2018-04-12 14:00:00,171.28,171.48,171.16,171.23,186215.0,137.3474,137.5078,137.2512,137.3073,186215.0
2018-04-12 14:30:00,171.24,171.84,171.18,171.76,172696.0,137.3153,137.7965,137.2672,137.7323,172696.0
2018-04-12 15:00:00,171.79,172.05,171.43,171.53,266357.0,137.7564,137.9649,137.4677,137.5479,266357.0
2018-04-12 15:30:00,171.52,171.65,170.96,171.02,380448.0,137.5399,137.6441,137.0908,137.1389,380448.0
2018-04-13 09:30:00,172.11,172.4,171.5,172.23,257862.0,138.013,138.2455,137.5238,138.1092,257862.0
2018-04-13 10:00:00,172.2,172.25,171.16,171.37,150739.0,138.0852,138.1253,137.2512,137.4196,150739.0
2018-04-13 10:30:00,171.3,171.83,171.03,171.15,100967.0,137.3635,137.7885,137.147,137.2432,100967.0
2018-04-13 11:00:00,171.06,172.0,170.79,171.74,109757.0,137.171,137.9248,136.9545,137.7163,109757.0
2018-04-13 11:30:00,171.75,171.93,171.21,171.75,93623.0,137.7243,137.8686,137.2913,137.7243,93623.0
2018-04-13 12:00:00,171.78,171.94,171.4,171.83,96323.0,137.7484,137.8767,137.4436,137.7885,96323.0
2018-04-13 12:30:00,171.75,171.93,171.45,171.84,58250.0,137.7243,137.8686,137.4837,137.7965,58250.0
2018-04-13 13:00:00,171.86,172.43,171.81,172.34,87337.0,137.8125,138.2696,137.7724,138.1974,87337.0
2018-04-13 13:30:00,172.34,172.35,171.95,171.97,95485.0,138.1974,138.2054,137.8847,137.9007,95485.0
2018-04-13 14:00:00,171.98,172.15,171.56,172.09,84515.0,137.9087,138.0451,137.572,137.997,84515.0
2018-04-13 14:30:00,172.03,172.41,171.78,171.86,112690.0,137.9488,138.2536,137.7484,137.8125,112690.0
2018-04-13 15:00:00,171.84,171.84,170.89,171.1,115115.0,137.7965,137.7965,137.0347,137.2031,115115.0
2018-04-13 15:30:00,171.1,172.0,171.08,171.48,256058.0,137.2031,137.9248,137.187,137.5078,256058.0
2018-04-16 09:30:00,172.75,173.13,171.69,171.8,155961.0,138.5262,138.8309,137.6762,137.7644,155961.0
2018-04-16 10:00:00,171.91,172.17,171.5,171.79,109661.0,137.8526,138.0611,137.5238,137.7564,109661.0
2018-04-16 10:30:00,171.79,172.09,171.5,171.73,91891.0,137.7564,137.997,137.5238,137.7083,91891.0
2018-04-16 11:00:00,171.76,172.17,171.75,171.86,97490.0,137.7323,138.0611,137.7243,137.8125,97490.0
2018-04-16 11:30:00,171.89,171.93,171.07,171.57,73568.0,137.8366,137.8686,137.179,137.58,73568.0
2018-04-16 12:00:00,171.62,171.88,171.5,171.54,79503.0,137.6201,137.8286,137.5238,137.5559,79503.0
2018-04-16 12:30:00,171.51,171.6,171.1,171.39,127616.0,137.5319,137.604,137.2031,137.4356,127616.0
2018-04-16 13:00:00,171.43,172.15,171.41,172.1,170791.0,137.4677,138.0451,137.4517,138.005,170791.0
2018-04-16 13:30:00,172.1,172.89,172.03,172.85,135667.0,138.005,138.6385,137.9488,138.6064,135667.0
2018-04-16 14:00:00,172.85,172.97,172.09,172.19,116904.0,138.6064,138.7026,137.997,138.0771,116904.0
2018-04-16 14:30:00,172.17,172.56,172.03,172.13,64270.0,138.0611,138.3738,137.9488,138.029,64270.0
2018-04-16 15:00:00,172.09,172.18,171.6,171.92,104703.0,137.997,138.0691,137.604,137.8606,104703.0
2018-04-16 15:30:00,171.9,172.08,171.28,171.38,355402.0,137.8446,137.9889,137.3474,137.4276,355402.0
2018-04-17 09:30:00,173.0,173.0,171.58,172.37,199792.0,138.7267,138.7267,137.588,138.2215,199792.0
2018-04-17 10:00:00,172.4,172.65,172.24,172.44,116379.0,138.2455,138.446,138.1172,138.2776,116379.0
2018-04-17 10:30:00,172.44,174.28,172.36,174.02,198207.0,138.2776,139.7531,138.2135,139.5446,198207.0
2018-04-17 11:00:00,174.04,174.79,174.03,174.67,165907.0,139.5606,140.1621,139.5526,140.0658,165907.0
2018-04-17 11:30:00,174.67,174.87,174.37,174.83,150570.0,140.0658,140.2262,139.8253,140.1941,150570.0
2018-04-17 12:00:00,174.84,175.64,174.84,175.58,155816.0,140.2021,140.8437,140.2021,140.7955,155816.0
2018-04-17 12:30:00,175.58,175.58,174.96,175.0,100691.0,140.7955,140.7955,140.2984,140.3304,100691.0
2018-04-17 13:00:00,175.02,175.06,174.46,174.82,81781.0,140.3465,140.3786,139.8974,140.1861,81781.0
2018-04-17 13:30:00,174.89,174.94,174.54,174.74,170929.0,140.2422,140.2823,139.9616,140.122,170929.0
2018-04-17 14:00:00,174.75,175.04,174.27,174.53,85072.0,140.13,140.3625,139.7451,139.9536,85072.0
2018-04-17 14:30:00,174.52,175.05,174.52,174.87,128527.0,139.9455,140.3705,139.9455,140.2262,128527.0
2018-04-17 15:00:00,174.87,175.31,174.79,175.21,226738.0,140.2262,140.579,140.1621,140.4988,226738.0
2018-04-17 15:30:00,175.21,175.38,174.75,174.91,433419.0,140.4988,140.6352,140.13,140.2583,433419.0
2018-04-18 09:30:00,174.61,175.51,174.46,174.8,214301.0,140.0177,140.7394,139.8974,140.1701,214301.0
2018-04-18 10:00:00,174.84,175.24,174.44,175.15,112948.0,140.2021,140.5229,139.8814,140.4507,112948.0
2018-04-18 10:30:00,175.15,175.51,174.87,175.47,176079.0,140.4507,140.7394,140.2262,140.7073,176079.0
2018-04-18 11:00:00,175.47,176.16,175.3,175.37,135355.0,140.7073,141.2606,140.571,140.6271,135355.0
2018-04-18 11:30:00,175.36,175.51,175.1,175.22,73853.0,140.6191,140.7394,140.4106,140.5069,73853.0
2018-04-18 12:00:00,175.28,175.43,175.17,175.3,66345.0,140.555,140.6753,140.4668,140.571,66345.0
2018-04-18 12:30:00,175.33,175.72,175.1,175.68,67267.0,140.5951,140.9078,140.4106,140.8757,67267.0
2018-04-18 13:00:00,175.66,175.8,175.43,175.45,55558.0,140.8597,140.972,140.6753,140.6913,55558.0
2018-04-18 13:30:00,175.45,175.57,175.12,175.13,95139.0,140.6913,140.7875,140.4267,140.4347,95139.0
2018-04-18 14:00:00,175.11,175.68,174.95,175.58,79014.0,140.4187,140.8757,140.2904,140.7955,79014.0
2018-04-18 14:30:00,175.62,175.73,175.3,175.39,98474.0,140.8276,140.9158,140.571,140.6432,98474.0
2018-04-18 15:00:00,175.4,175.61,175.22,175.45,139836.0,140.6512,140.8196,140.5069,140.6913,139836.0
2018-04-18 15:30:00,175.45,175.5,175.06,175.15,257270.0,140.6913,140.7314,140.3786,140.4507,257270.0
2018-04-19 09:30:00,174.47,175.4,173.42,174.24,150618.0,139.9054,140.6512,139.0635,139.721,150618.0
2018-04-19 10:00:00,174.22,174.51,173.77,174.12,70234.0,139.705,139.9375,139.3441,139.6248,70234.0
2018-04-19 10:30:00,174.09,174.4,173.2,173.68,81893.0,139.6007,139.8493,138.887,139.272,81893.0
2018-04-19 11:00:00,173.69,173.69,173.27,173.49,76815.0,139.28,139.28,138.9432,139.1196,76815.0
2018-04-19 11:30:00,173.55,173.55,172.96,172.96,123956.0,139.1677,139.1677,138.6946,138.6946,123956.0
2018-04-19 12:00:00,172.99,172.99,172.44,172.53,116205.0,138.7187,138.7187,138.2776,138.3498,116205.0
2018-04-19 12:30:00,172.58,172.64,172.1,172.14,160457.0,138.3899,138.438,138.005,138.037,160457.0
2018-04-19 13:00:00,172.11,172.22,171.79,171.86,81586.0,138.013,138.1012,137.7564,137.8125,81586.0
2018-04-19 13:30:00,171.83,172.58,171.83,172.29,112165.0,137.7885,138.3899,137.7885,138.1573,112165.0
2018-04-19 14:00:00,172.31,172.52,172.02,172.17,56046.0,138.1734,138.3418,137.9408,138.0611,56046.0
2018-04-19 14:30:00,172.16,172.8,172.13,172.78,59008.0,138.0531,138.5663,138.029,138.5503,59008.0
2018-04-19 15:00:00,172.74,172.89,172.62,172.75,113882.0,138.5182,138.6385,138.422,138.5262,113882.0
2018-04-19 15:30:00,172.68,173.44,172.52,172.92,300567.0,138.4701,139.0795,138.3418,138.6625,300567.0
2018-04-20 09:30:00,173.1,173.47,172.18,172.78,408392.0,138.8069,139.1036,138.0691,138.5503,408392.0
2018-04-20 10:00:00,172.74,173.24,172.21,173.19,97505.0,138.5182,138.9191,138.0932,138.879,97505.0
2018-04-20 10:30:00,173.18,173.38,172.35,172.65,129711.0,138.871,139.0314,138.2054,138.446,129711.0
2018-04-20 11:00:00,172.55,172.66,171.99,172.08,101281.0,138.3658,138.454,137.9168,137.9889,101281.0
2018-04-20 11:30:00,172.03,172.56,172.01,172.21,73911.0,137.9488,138.3738,137.9328,138.0932,73911.0
2018-04-20 12:00:00,172.19,172.31,171.71,171.91,87798.0,138.0771,138.1734,137.6922,137.8526,87798.0
2018-04-20 12:30:00,171.91,172.05,171.45,171.45,101097.0,137.8526,137.9649,137.4837,137.4837,101097.0
2018-04-20 13:00:00,171.39,171.84,171.18,171.53,105915.0,137.4356,137.7965,137.2672,137.5479,105915.0
2018-04-20 13:30:00,171.54,171.64,171.39,171.4,115944.0,137.5559,137.6361,137.4356,137.4436,115944.0
2018-04-20 14:00:00,171.42,171.54,171.05,171.4,148078.0,137.4597,137.5559,137.163,137.4436,148078.0
2018-04-20 14:30:00,171.43,171.48,171.09,171.2,90020.0,137.4677,137.5078,137.1951,137.2833,90020.0
2018-04-20 15:00:00,171.21,171.21,170.57,171.17,152138.0,137.2913,137.2913,136.7781,137.2592,152138.0
2018-04-20 15:30:00,171.18,171.78,170.89,171.57,274689.0,137.2672,137.7484,137.0347,137.58,274689.0
2018-04-23 09:30:00,171.62,173.05,171.25,172.8,183124.0,137.6201,138.7668,137.3234,138.5663,183124.0
2018-04-23 10:00:00,172.81,175.17,172.75,175.05,302446.0,138.5743,140.4668,138.5262,140.3705,302446.0
2018-04-23 10:30:00,174.93,175.68,174.52,175.67,281397.0,140.2743,140.8757,139.9455,140.8677,281397.0
2018-04-23 11:00:00,175.67,176.97,175.5,176.1,260617.0,140.8677,141.9102,140.7314,141.2125,260617.0
2018-04-23 11:30:00,176.16,176.3,175.53,176.03,168118.0,141.2606,141.3729,140.7554,141.1564,168118.0
2018-04-23 12:00:00,175.98,176.14,175.52,175.8,140347.0,141.1163,141.2446,140.7474,140.972,140347.0
2018-04-23 12:30:00,175.79,175.84,174.71,174.98,95250.0,140.9639,141.004,140.0979,140.3144,95250.0
2018-04-23 13:00:00,174.97,175.12,174.17,174.64,95006.0,140.3064,140.4267,139.6649,140.0418,95006.0
2018-04-23 13:30:00,174.59,174.9,174.18,174.77,104379.0,140.0017,140.2503,139.6729,140.146,104379.0
2018-04-23 14:00:00,174.76,174.8,173.96,174.27,91999.0,140.138,140.1701,139.4965,139.7451,91999.0
2018-04-23 14:30:00,174.21,174.38,173.61,173.73,143178.0,139.697,139.8333,139.2158,139.312,143178.0
2018-04-23 15:00:00,173.69,174.41,173.6,174.32,253271.0,139.28,139.8573,139.2078,139.7852,253271.0
2018-04-23 15:30:00,174.31,174.81,174.3,174.65,381848.0,139.7771,140.1781,139.7691,140.0498,381848.0
2018-04-24 09:30:00,175.55,175.76,173.78,174.07,240453.0,140.7715,140.9399,139.3521,139.5847,240453.0
2018-04-24 10:00:00,174.06,174.89,173.51,173.75,350077.0,139.5767,140.2422,139.1356,139.3281,350077.0
2018-04-24 10:30:00,173.74,174.35,173.31,173.87,189352.0,139.3201,139.8092,138.9753,139.4243,189352.0
2018-04-24 11:00:00,173.85,174.01,173.0,173.41,162311.0,139.4083,139.5366,138.7267,139.0554,162311.0
2018-04-24 11:30:00,173.45,173.75,172.82,173.49,240930.0,139.0875,139.3281,138.5823,139.1196,240930.0
2018-04-24 12:00:00,173.43,173.99,173.35,173.6,166059.0,139.0715,139.5205,139.0073,139.2078,166059.0
2018-04-24 12:30:00,173.62,173.65,172.67,172.75,168606.0,139.2238,139.2479,138.462,138.5262,168606.0
2018-04-24 13:00:00,172.75,173.49,172.75,173.07,114022.0,138.5262,139.1196,138.5262,138.7828,114022.0
2018-04-24 13:30:00,173.09,173.24,172.15,172.31,194813.0,138.7988,138.9191,138.0451,138.1734,194813.0
2018-04-24 14:00:00,172.29,172.29,170.8,170.9,144857.0,138.1573,138.1573,136.9625,137.0427,144857.0
2018-04-24 14:30:00,170.91,171.39,170.53,170.82,184063.0,137.0507,137.4356,136.746,136.9786,184063.0
2018-04-24 15:00:00,170.83,172.39,170.83,171.78,304613.0,136.9866,138.2375,136.9866,137.7484,304613.0
2018-04-24 15:30:00,171.78,172.31,170.98,171.91,626494.0,137.7484,138.1734,137.1069,137.8526,626494.0
2018-04-25 09:30:00,173.66,175.44,170.34,171.25,664526.0,139.2559,140.6833,136.5936,137.3234,664526.0
2018-04-25 10:00:00,171.21,173.53,171.17,172.8,348525.0,137.2913,139.1517,137.2592,138.5663,348525.0
2018-04-25 10:30:00,172.86,173.58,172.31,173.24,220859.0,138.6144,139.1918,138.1734,138.9191,220859.0
2018-04-25 11:00:00,173.24,175.19,173.15,174.56,228437.0,138.9191,140.4828,138.847,139.9776,228437.0
2018-04-25 11:30:00,174.57,174.59,172.39,172.49,151310.0,139.9856,140.0017,138.2375,138.3177,151310.0
2018-04-25 12:00:00,172.48,172.49,171.32,171.44,170958.0,138.3097,138.3177,137.3795,137.4757,170958.0
2018-04-25 12:30:00,171.38,172.27,171.12,171.48,173404.0,137.4276,138.1413,137.2191,137.5078,173404.0
2018-04-25 13:00:00,171.54,172.45,171.54,172.01,130476.0,137.5559,138.2856,137.5559,137.9328,130476.0
2018-04-25 13:30:00,172.04,172.98,171.99,172.88,165473.0,137.9569,138.7106,137.9168,138.6304,165473.0
2018-04-25 14:00:00,172.88,172.9,171.98,172.22,111645.0,138.6304,138.6465,137.9087,138.1012,111645.0
2018-04-25 14:30:00,172.22,173.91,172.1,173.85,162300.0,138.1012,139.4564,138.005,139.4083,162300.0
2018-04-25 15:00:00,173.83,174.12,173.37,173.59,182816.0,139.3922,139.6248,139.0234,139.1998,182816.0
2018-04-25 15:30:00,173.56,175.29,173.56,174.83,813963.0,139.1757,140.563,139.1757,140.1941,813963.0
2018-04-26 09:30:00,175.42,176.18,175.14,175.71,208349.0,140.6672,141.2767,140.4427,140.8998,208349.0
2018-04-26 10:00:00,175.71,176.06,174.44,174.48,214710.0,140.8998,141.1804,139.8814,139.9135,214710.0
2018-04-26 10:30:00,174.46,174.46,173.48,173.92,182011.0,139.8974,139.8974,139.1116,139.4644,182011.0
2018-04-26 11:00:00,173.93,173.93,172.52,172.61,178112.0,139.4724,139.4724,138.3418,138.4139,178112.0
2018-04-26 11:30:00,172.56,172.6,171.79,172.4,224954.0,138.3738,138.4059,137.7564,138.2455,224954.0
2018-04-26 12:00:00,172.4,173.83,172.3,173.81,138840.0,138.2455,139.3922,138.1653,139.3762,138840.0
2018-04-26 12:30:00,173.77,174.47,173.56,174.32,128413.0,139.3441,139.9054,139.1757,139.7852,128413.0
2018-04-26 13:00:00,174.35,175.2,174.35,174.8,205842.0,139.8092,140.4908,139.8092,140.1701,205842.0
2018-04-26 13:30:00,174.75,175.29,174.54,175.25,106157.0,140.13,140.563,139.9616,140.5309,106157.0
2018-04-26 14:00:00,175.21,175.88,175.04,175.87,202607.0,140.4988,141.0361,140.3625,141.0281,202607.0
2018-04-26 14:30:00,175.86,176.58,175.78,176.55,133087.0,141.0201,141.5974,140.9559,141.5734,133087.0
2018-04-26 15:00:00,176.57,176.68,175.79,175.81,157887.0,141.5894,141.6776,140.9639,140.98,157887.0
2018-04-26 15:30:00,175.83,176.07,175.22,175.37,385377.0,140.996,141.1885,140.5069,140.6271,385377.0
2018-04-27 09:30:00,174.92,176.29,174.85,175.67,311164.0,140.2663,141.3649,140.2102,140.8677,311164.0
2018-04-27 10:00:00,175.67,176.29,175.48,175.71,214018.0,140.8677,141.3649,140.7154,140.8998,214018.0
2018-04-27 10:30:00,175.73,175.73,175.07,175.28,122924.0,140.9158,140.9158,140.3866,140.555,122924.0
2018-04-27 11:00:00,175.29,176.24,175.25,176.03,97178.0,140.563,141.3248,140.5309,141.1564,97178.0
2018-04-27 11:30:00,176.09,176.27,175.65,175.81,182542.0,141.2045,141.3488,140.8517,140.98,182542.0
2018-04-27 12:00:00,175.92,176.3,175.92,176.21,59059.0,141.0682,141.3729,141.0682,141.3007,59059.0
2018-04-27 12:30:00,176.21,176.25,175.53,176.13,108603.0,141.3007,141.3328,140.7554,141.2366,108603.0
2018-04-27 13:00:00,176.15,176.2,176.0,176.04,42413.0,141.2526,141.2927,141.1323,141.1644,42413.0
2018-04-27 13:30:00,176.07,176.21,175.89,176.07,61365.0,141.1885,141.3007,141.0441,141.1885,61365.0
2018-04-27 14:00:00,176.05,176.83,175.98,176.79,82671.0,141.1724,141.7979,141.1163,141.7658,82671.0
2018-04-27 14:30:00,176.77,177.51,176.64,177.48,83615.0,141.7498,142.3432,141.6455,142.3191,83615.0
2018-04-27 15:00:00,177.49,177.86,177.29,177.6,113403.0,142.3271,142.6238,142.1668,142.4154,113403.0
2018-04-27 15:30:00,177.61,177.92,177.01,177.46,286672.0,142.4234,142.672,141.9422,142.3031,286672.0
2018-04-30 09:30:00,177.91,178.74,176.82,177.62,193724.0,142.6639,143.3295,141.7899,142.4314,193724.0
2018-04-30 10:00:00,177.66,178.44,177.6,177.89,109281.0,142.4635,143.0889,142.4154,142.6479,109281.0
2018-04-30 10:30:00,177.9,178.14,177.48,177.64,89500.0,142.6559,142.8484,142.3191,142.4474,89500.0
2018-04-30 11:00:00,177.65,177.71,177.07,177.26,103235.0,142.4555,142.5036,141.9904,142.1427,103235.0
2018-04-30 11:30:00,177.21,177.45,176.0,176.08,138681.0,142.1026,142.2951,141.1323,141.1965,138681.0
2018-04-30 12:00:00,176.05,176.13,175.17,175.27,94124.0,141.1724,141.2366,140.4668,140.547,94124.0
2018-04-30 12:30:00,175.24,175.26,174.66,175.25,74153.0,140.5229,140.5389,140.0578,140.5309,74153.0
2018-04-30 13:00:00,175.21,175.93,175.2,175.88,71800.0,140.4988,141.0762,140.4908,141.0361,71800.0
2018-04-30 13:30:00,175.96,176.23,175.84,175.98,86045.0,141.1003,141.3168,141.004,141.1163,86045.0
2018-04-30 14:00:00,175.99,176.1,175.36,175.78,135079.0,141.1243,141.2125,140.6191,140.9559,135079.0
2018-04-30 14:30:00,175.78,176.23,175.56,175.99,134529.0,140.9559,141.3168,140.7795,141.1243,134529.0
2018-04-30 15:00:00,175.96,176.21,175.34,175.34,113032.0,141.1003,141.3007,140.6031,140.6031,113032.0
2018-04-30 15:30:00,175.29,175.95,174.35,174.47,493207.0,140.563,141.0922,139.8092,139.9054,493207.0
2018-05-01 09:30:00,172.15,173.99,170.17,170.59,663744.0,138.0451,139.5205,136.4573,136.7941,663744.0
2018-05-01 10:00:00,170.56,170.64,168.91,169.54,423962.0,136.7701,136.8342,135.4469,135.9521,423962.0
2018-05-01 10:30:00,169.57,170.11,169.05,169.13,238764.0,135.9762,136.4092,135.5592,135.6234,238764.0
2018-05-01 11:00:00,169.05,169.22,167.99,168.93,254372.0,135.5592,135.6955,134.7092,135.463,254372.0
2018-05-01 11:30:00,168.93,169.1,167.98,168.06,358290.0,135.463,135.5993,134.7012,134.7653,358290.0
2018-05-01 12:00:00,168.09,169.33,168.09,169.11,203997.0,134.7894,135.7837,134.7894,135.6073,203997.0
2018-05-01 12:30:00,169.11,169.68,169.11,169.33,173262.0,135.6073,136.0644,135.6073,135.7837,173262.0
2018-05-01 13:00:00,169.31,169.31,168.25,168.55,114886.0,135.7677,135.7677,134.9177,135.1583,114886.0
2018-05-01 13:30:00,168.55,169.33,168.51,169.28,133647.0,135.1583,135.7837,135.1262,135.7436,133647.0
2018-05-01 14:00:00,169.24,169.39,168.57,168.67,212146.0,135.7116,135.8319,135.1743,135.2545,212146.0
2018-05-01 14:30:00,168.7,169.28,168.67,168.97,164578.0,135.2786,135.7436,135.2545,135.4951,164578.0
2018-05-01 15:00:00,168.97,169.06,168.49,168.61,230380.0,135.4951,135.5672,135.1102,135.2064,230380.0
2018-05-01 15:30:00,168.63,169.69,168.63,169.28,492767.0,135.2224,136.0724,135.2224,135.7436,492767.0
2018-05-02 09:30:00,169.31,170.11,169.0,169.15,328501.0,135.7677,136.4092,135.5191,135.6394,328501.0
2018-05-02 10:00:00,169.02,170.18,168.9,169.25,198473.0,135.5352,136.4653,135.4389,135.7196,198473.0
2018-05-02 10:30:00,169.2,169.36,168.47,168.69,192487.0,135.6795,135.8078,135.0941,135.2705,192487.0
2018-05-02 11:00:00,168.69,170.4,168.3,170.22,300353.0,135.2705,136.6418,134.9578,136.4974,300353.0
2018-05-02 11:30:00,170.22,171.05,169.47,169.81,435182.0,136.4974,137.163,135.896,136.1686,435182.0
2018-05-02 12:00:00,169.84,170.28,169.47,170.17,131241.0,136.1927,136.5455,135.896,136.4573,131241.0
2018-05-02 12:30:00,170.21,170.25,169.56,169.83,108423.0,136.4894,136.5215,135.9682,136.1847,108423.0
2018-05-02 13:00:00,169.87,169.95,169.63,169.82,136447.0,136.2168,136.2809,136.0243,136.1767,136447.0
2018-05-02 13:30:00,169.85,170.5,169.85,170.32,106161.0,136.2007,136.7219,136.2007,136.5776,106161.0
2018-05-02 14:00:00,170.33,171.07,170.32,170.7,133574.0,136.5856,137.179,136.5776,136.8823,133574.0
2018-05-02 14:30:00,170.67,170.88,170.31,170.31,144144.0,136.8583,137.0267,136.5696,136.5696,144144.0
2018-05-02 15:00:00,170.38,170.92,169.87,170.18,171281.0,136.6257,137.0587,136.2168,136.4653,171281.0
2018-05-02 15:30:00,170.16,170.18,169.22,169.48,520717.0,136.4493,136.4653,135.6955,135.904,520717.0
2018-05-03 09:30:00,169.28,170.34,168.85,170.2,250514.0,135.7436,136.5936,135.3988,136.4814,250514.0
2018-05-03 10:00:00,170.27,170.34,167.51,167.77,240851.0,136.5375,136.5936,134.3243,134.5328,240851.0
2018-05-03 10:30:00,167.79,167.82,166.38,166.61,241869.0,134.5488,134.5729,133.4182,133.6026,241869.0
2018-05-03 11:00:00,166.6,167.34,166.39,167.08,196886.0,133.5946,134.188,133.4262,133.9795,196886.0
2018-05-03 11:30:00,167.11,167.93,166.99,167.68,168321.0,134.0035,134.6611,133.9073,134.4606,168321.0
2018-05-03 12:00:00,167.67,168.0,166.79,166.79,159983.0,134.4526,134.7172,133.7469,133.7469,159983.0
2018-05-03 12:30:00,166.82,168.22,166.79,167.95,324686.0,133.771,134.8936,133.7469,134.6771,324686.0
2018-05-03 13:00:00,167.97,168.0,167.28,167.4,190251.0,134.6932,134.7172,134.1399,134.2361,190251.0
2018-05-03 13:30:00,167.45,168.01,167.22,167.22,223773.0,134.2762,134.7252,134.0918,134.0918,223773.0
2018-05-03 14:00:00,167.24,167.3,166.64,166.83,156573.0,134.1078,134.1559,133.6267,133.779,156573.0
2018-05-03 14:30:00,166.87,167.23,166.53,166.64,169546.0,133.8111,134.0998,133.5385,133.6267,169546.0
2018-05-03 15:00:00,166.66,167.03,166.42,166.61,218982.0,133.6427,133.9394,133.4502,133.6026,218982.0
2018-05-03 15:30:00,166.62,166.77,166.05,166.37,485059.0,133.6106,133.7309,133.1535,133.4102,485059.0
2018-05-04 09:30:00,165.87,166.95,165.22,166.18,291251.0,133.0092,133.8752,132.488,133.2578,291251.0
2018-05-04 10:00:00,166.07,166.51,165.51,166.0,187032.0,133.1696,133.5224,132.7205,133.1135,187032.0
2018-05-04 10:30:00,166.03,167.51,165.97,167.06,167054.0,133.1375,134.3243,133.0894,133.9635,167054.0
2018-05-04 11:00:00,167.07,167.94,167.0,167.84,123285.0,133.9715,134.6691,133.9153,134.5889,123285.0
2018-05-04 11:30:00,167.81,168.2,167.44,167.8,94467.0,134.5649,134.8776,134.2682,134.5569,94467.0
2018-05-04 12:00:00,167.8,167.87,167.37,167.4,78549.0,134.5569,134.613,134.212,134.2361,78549.0
2018-05-04 12:30:00,167.4,167.77,167.36,167.49,103590.0,134.2361,134.5328,134.204,134.3083,103590.0
2018-05-04 13:00:00,167.52,167.68,167.33,167.62,143593.0,134.3323,134.4606,134.18,134.4125,143593.0
2018-05-04 13:30:00,167.61,168.45,167.6,168.39,92645.0,134.4045,135.0781,134.3965,135.03,92645.0
2018-05-04 14:00:00,168.39,169.06,168.24,169.01,141413.0,135.03,135.5672,134.9097,135.5271,141413.0
2018-05-04 14:30:00,169.01,169.35,168.9,169.03,102843.0,135.5271,135.7998,135.4389,135.5432,102843.0
2018-05-04 15:00:00,169.06,169.5,169.06,169.2,187906.0,135.5672,135.9201,135.5672,135.6795,187906.0
2018-05-04 15:30:00,169.21,169.27,167.59,167.99,589337.0,135.6875,135.7356,134.3885,134.7092,589337.0
2018-05-07 09:30:00,168.58,169.93,168.58,169.58,168661.0,135.1823,136.2649,135.1823,135.9842,168661.0
2018-05-07 10:00:00,169.61,169.61,167.82,168.31,125174.0,136.0083,136.0083,134.5729,134.9658,125174.0
2018-05-07 10:30:00,168.27,168.4,167.6,168.02,135025.0,134.9337,135.038,134.3965,134.7333,135025.0
2018-05-07 11:00:00,167.98,168.13,167.72,168.07,136886.0,134.7012,134.8215,134.4927,134.7734,136886.0
2018-05-07 11:30:00,168.08,168.54,168.08,168.33,81515.0,134.7814,135.1502,134.7814,134.9819,81515.0
2018-05-07 12:00:00,168.37,168.71,168.33,168.57,95255.0,135.0139,135.2866,134.9819,135.1743,95255.0
2018-05-07 12:30:00,168.56,168.81,168.32,168.38,86416.0,135.1663,135.3668,134.9738,135.0219,86416.0
2018-05-07 13:00:00,168.36,168.62,168.16,168.25,88668.0,135.0059,135.2144,134.8455,134.9177,88668.0
2018-05-07 13:30:00,168.26,168.36,167.97,168.21,100656.0,134.9257,135.0059,134.6932,134.8856,100656.0
2018-05-07 14:00:00,168.2,168.43,168.08,168.32,120580.0,134.8776,135.062,134.7814,134.9738,120580.0
2018-05-07 14:30:00,168.32,168.61,167.69,167.98,116023.0,134.9738,135.2064,134.4686,134.7012,116023.0
2018-05-07 15:00:00,167.98,168.39,167.5,168.14,205884.0,134.7012,135.03,134.3163,134.8295,205884.0
2018-05-07 15:30:00,168.12,168.4,167.87,168.06,283702.0,134.8135,135.038,134.613,134.7653,283702.0
2018-05-08 09:30:00,168.81,169.6,168.38,169.49,250526.0,135.3668,136.0003,135.0219,135.912,250526.0
2018-05-08 10:00:00,169.51,170.08,169.21,169.98,202283.0,135.9281,136.3852,135.6875,136.305,202283.0
2018-05-08 10:30:00,169.96,170.5,169.73,169.76,158852.0,136.2889,136.7219,136.1045,136.1286,158852.0
2018-05-08 11:00:00,169.71,170.29,169.46,169.68,135221.0,136.0885,136.5536,135.888,136.0644,135221.0
2018-05-08 11:30:00,169.63,169.72,168.84,168.84,130494.0,136.0243,136.0965,135.3908,135.3908,130494.0
2018-05-08 12:00:00,168.84,168.86,168.36,168.41,90344.0,135.3908,135.4069,135.0059,135.046,90344.0
2018-05-08 12:30:00,168.42,168.94,168.35,168.45,112683.0,135.054,135.471,134.9979,135.0781,112683.0
2018-05-08 13:00:00,168.41,168.8,168.4,168.53,100393.0,135.046,135.3587,135.038,135.1422,100393.0
2018-05-08 13:30:00,168.53,168.91,168.33,168.38,156341.0,135.1422,135.4469,134.9819,135.0219,156341.0
2018-05-08 14:00:00,168.38,168.79,167.76,168.27,155224.0,135.0219,135.3507,134.5248,134.9337,155224.0
2018-05-08 14:30:00,168.27,168.39,167.5,168.09,149730.0,134.9337,135.03,134.3163,134.7894,149730.0
2018-05-08 15:00:00,168.1,168.67,167.87,168.32,124334.0,134.7974,135.2545,134.613,134.9738,124334.0
2018-05-08 15:30:00,168.34,168.82,167.96,168.5,386464.0,134.9899,135.3748,134.6852,135.1182,386464.0
2018-05-09 09:30:00,168.67,169.69,167.61,167.74,249103.0,135.2545,136.0724,134.4045,134.5087,249103.0
2018-05-09 10:00:00,167.64,168.03,167.1,167.1,192072.0,134.4285,134.7413,133.9955,133.9955,192072.0
2018-05-09 10:30:00,167.13,167.73,167.09,167.23,130223.0,134.0196,134.5007,133.9875,134.0998,130223.0
2018-05-09 11:00:00,167.24,167.9,167.24,167.62,93508.0,134.1078,134.637,134.1078,134.4125,93508.0
2018-05-09 11:30:00,167.62,167.84,167.53,167.77,94155.0,134.4125,134.5889,134.3403,134.5328,94155.0
2018-05-09 12:00:00,167.79,168.9,167.77,168.86,107232.0,134.5488,135.4389,134.5328,135.4069,107232.0
2018-05-09 12:30:00,168.9,169.75,168.84,169.63,183403.0,135.4389,136.1205,135.3908,136.0243,183403.0
2018-05-09 13:00:00,169.63,170.13,169.62,170.08,171584.0,136.0243,136.4253,136.0163,136.3852,171584.0
2018-05-09 13:30:00,170.07,170.28,169.87,170.12,123661.0,136.3771,136.5455,136.2168,136.4172,123661.0
2018-05-09 14:00:00,170.14,170.3,169.85,170.16,90405.0,136.4333,136.5616,136.2007,136.4493,90405.0
2018-05-09 14:30:00,170.12,170.53,169.84,170.36,101831.0,136.4172,136.746,136.1927,136.6097,101831.0
2018-05-09 15:00:00,170.36,170.36,169.72,169.76,116878.0,136.6097,136.6097,136.0965,136.1286,116878.0
2018-05-09 15:30:00,169.75,170.01,169.43,169.64,376712.0,136.1205,136.329,135.8639,136.0323,376712.0
2018-05-10 09:30:00,170.26,170.27,169.53,169.76,119406.0,136.5295,136.5375,135.9441,136.1286,119406.0
2018-05-10 10:00:00,169.81,170.18,169.36,170.1,166545.0,136.1686,136.4653,135.8078,136.4012,166545.0
2018-05-10 10:30:00,170.08,170.95,169.98,170.47,129544.0,136.3852,137.0828,136.305,136.6979,129544.0
2018-05-10 11:00:00,170.46,170.64,170.14,170.59,113080.0,136.6899,136.8342,136.4333,136.7941,113080.0
2018-05-10 11:30:00,170.6,170.92,170.49,170.7,108437.0,136.8021,137.0587,136.7139,136.8823,108437.0
2018-05-10 12:00:00,170.7,171.25,170.59,171.11,107846.0,136.8823,137.3234,136.7941,137.2111,107846.0
2018-05-10 12:30:00,171.09,171.21,170.77,170.96,128261.0,137.1951,137.2913,136.9385,137.0908,128261.0
2018-05-10 13:00:00,171.01,171.49,170.95,170.99,68411.0,137.1309,137.5158,137.0828,137.1149,68411.0
2018-05-10 13:30:00,171.0,171.03,170.47,170.49,101786.0,137.1229,137.147,136.6979,136.7139,101786.0
2018-05-10 14:00:00,170.48,170.63,170.29,170.43,68099.0,136.7059,136.8262,136.5536,136.6658,68099.0
2018-05-10 14:30:00,170.44,170.58,170.02,170.42,102631.0,136.6738,136.7861,136.337,136.6578,102631.0
2018-05-10 15:00:00,170.44,171.07,170.28,171.07,147800.0,136.6738,137.179,136.5455,137.179,147800.0
2018-05-10 15:30:00,171.09,171.09,170.49,170.77,259765.0,137.1951,137.1951,136.7139,136.9385,259765.0
2018-05-11 09:30:00,170.38,173.29,170.03,172.64,280183.0,136.6257,138.9592,136.3451,138.438,280183.0
2018-05-11 10:00:00,172.63,172.79,171.87,172.07,205332.0,138.43,138.5583,137.8205,137.9809,205332.0
2018-05-11 10:30:00,172.03,172.44,171.85,172.42,123898.0,137.9488,138.2776,137.8045,138.2616,123898.0
2018-05-11 11:00:00,172.42,172.5,171.52,171.68,146940.0,138.2616,138.3257,137.5399,137.6682,146940.0
2018-05-11 11:30:00,171.74,171.92,171.39,171.58,132787.0,137.7163,137.8606,137.4356,137.588,132787.0
2018-05-11 12:00:00,171.53,171.74,170.76,170.89,111717.0,137.5479,137.7163,136.9304,137.0347,111717.0
2018-05-11 12:30:00,170.88,171.26,170.76,170.98,90680.0,137.0267,137.3314,136.9304,137.1069,90680.0
2018-05-11 13:00:00,170.95,171.28,170.77,171.24,98080.0,137.0828,137.3474,136.9385,137.3153,98080.0
2018-05-11 13:30:00,171.19,171.25,170.91,171.1,111082.0,137.2753,137.3234,137.0507,137.2031,111082.0
2018-05-11 14:00:00,171.14,172.45,170.38,172.4,196924.0,137.2352,138.2856,136.6257,138.2455,196924.0
2018-05-11 14:30:00,172.37,173.19,171.9,173.12,333956.0,138.2215,138.879,137.8446,138.8229,333956.0
2018-05-11 15:00:00,173.12,174.07,173.09,173.98,171381.0,138.8229,139.5847,138.7988,139.5125,171381.0
2018-05-11 15:30:00,173.99,174.35,173.34,173.9,456945.0,139.5205,139.8092,138.9993,139.4484,456945.0
2018-05-14 09:30:00,174.1,174.73,173.04,174.46,466989.0,139.6087,140.1139,138.7587,139.8974,466989.0
2018-05-14 10:00:00,174.52,176.83,174.0,176.77,318062.0,139.9455,141.7979,139.5286,141.7498,318062.0
2018-05-14 10:30:00,176.65,177.78,176.42,177.7,200717.0,141.6536,142.5597,141.4691,142.4955,200717.0
2018-05-14 11:00:00,177.68,177.8,175.96,176.12,217463.0,142.4795,142.5757,141.1003,141.2286,217463.0
2018-05-14 11:30:00,176.11,176.66,175.75,176.39,146973.0,141.2205,141.6616,140.9319,141.4451,146973.0
2018-05-14 12:00:00,176.42,176.63,176.02,176.63,90874.0,141.4691,141.6375,141.1484,141.6375,90874.0
2018-05-14 12:30:00,176.54,176.7,175.85,176.04,88258.0,141.5654,141.6937,141.0121,141.1644,88258.0
2018-05-14 13:00:00,176.02,176.31,175.78,175.94,109615.0,141.1484,141.3809,140.9559,141.0842,109615.0
2018-05-14 13:30:00,176.0,176.01,175.31,175.34,110016.0,141.1323,141.1404,140.579,140.6031,110016.0
2018-05-14 14:00:00,175.34,175.51,175.11,175.37,134418.0,140.6031,140.7394,140.4187,140.6271,134418.0
2018-05-14 14:30:00,175.37,175.87,175.34,175.85,148021.0,140.6271,141.0281,140.6031,141.0121,148021.0
2018-05-14 15:00:00,175.86,176.08,175.66,175.97,212125.0,141.0201,141.1965,140.8597,141.1083,212125.0
2018-05-14 15:30:00,175.96,176.13,175.6,175.96,401178.0,141.1003,141.2366,140.8116,141.1003,401178.0
2018-05-15 09:30:00,174.81,175.31,173.17,173.81,244047.0,140.1781,140.579,138.863,139.3762,244047.0
2018-05-15 10:00:00,173.62,174.27,173.5,173.62,169959.0,139.2238,139.7451,139.1276,139.2238,169959.0
2018-05-15 10:30:00,173.6,174.33,173.43,173.44,167305.0,139.2078,139.7932,139.0715,139.0795,167305.0
2018-05-15 11:00:00,173.48,173.53,172.82,173.08,147763.0,139.1116,139.1517,138.5823,138.7908,147763.0
2018-05-15 11:30:00,173.13,173.41,172.31,172.39,210362.0,138.8309,139.0554,138.1734,138.2375,210362.0
2018-05-15 12:00:00,172.4,172.45,171.24,171.99,197474.0,138.2455,138.2856,137.3153,137.9168,197474.0
2018-05-15 12:30:00,171.97,172.69,171.93,172.33,131432.0,137.9007,138.4781,137.8686,138.1894,131432.0
2018-05-15 13:00:00,172.33,172.57,171.77,171.85,133631.0,138.1894,138.3819,137.7403,137.8045,133631.0
2018-05-15 13:30:00,171.87,172.25,171.7,171.75,142560.0,137.8205,138.1253,137.6842,137.7243,142560.0
2018-05-15 14:00:00,171.71,172.34,171.71,172.17,177077.0,137.6922,138.1974,137.6922,138.0611,177077.0
2018-05-15 14:30:00,172.17,172.49,171.46,171.48,211968.0,138.0611,138.3177,137.4918,137.5078,211968.0
2018-05-15 15:00:00,171.53,171.84,171.1,171.23,301512.0,137.5479,137.7965,137.2031,137.3073,301512.0
2018-05-15 15:30:00,171.21,172.48,171.17,172.45,734401.0,137.2913,138.3097,137.2592,138.2856,734401.0
2018-05-16 09:30:00,171.35,172.2,171.02,171.06,218284.0,138.4471,139.1339,138.1805,138.2128,218284.0
2018-05-16 10:00:00,171.01,172.36,170.62,172.01,173216.0,138.1724,139.2632,137.8573,138.9804,173216.0
2018-05-16 10:30:00,172.05,173.18,171.93,172.87,182843.0,139.0127,139.9257,138.9158,139.6753,182843.0
2018-05-16 11:00:00,172.8,172.83,172.01,172.12,96412.0,139.6187,139.6429,138.9804,139.0693,96412.0
2018-05-16 11:30:00,172.17,172.74,171.97,172.6,66962.0,139.1097,139.5702,138.9481,139.4571,66962.0
2018-05-16 12:00:00,172.64,173.69,172.57,173.69,113647.0,139.4894,140.3378,139.4329,140.3378,113647.0
2018-05-16 12:30:00,173.66,174.19,173.64,173.73,117657.0,140.3136,140.7418,140.2974,140.3701,117657.0
2018-05-16 13:00:00,173.72,174.09,173.62,173.79,75088.0,140.362,140.661,140.2812,140.4186,75088.0
2018-05-16 13:30:00,173.82,174.29,173.71,174.29,73632.0,140.4428,140.8226,140.354,140.8226,73632.0
2018-05-16 14:00:00,174.24,174.58,174.06,174.15,102755.0,140.7822,141.0569,140.6367,140.7095,102755.0
2018-05-16 14:30:00,174.15,174.24,173.73,173.89,127266.0,140.7095,140.7822,140.3701,140.4994,127266.0
2018-05-16 15:00:00,173.91,174.1,173.43,174.07,128862.0,140.5156,140.6691,140.1277,140.6448,128862.0
2018-05-16 15:30:00,174.1,174.17,173.25,173.79,262483.0,140.6691,140.7256,139.9823,140.4186,262483.0
2018-05-17 09:30:00,173.31,173.83,172.53,173.17,155684.0,140.0308,140.4509,139.4005,139.9176,155684.0
2018-05-17 10:00:00,173.21,173.48,172.86,173.28,75235.0,139.95,140.1681,139.6672,140.0065,75235.0
2018-05-17 10:30:00,173.34,174.9,173.28,174.81,180911.0,140.055,141.3154,140.0065,141.2427,180911.0
2018-05-17 11:00:00,174.81,175.25,174.22,174.35,141761.0,141.2427,141.5982,140.766,140.8711,141761.0
2018-05-17 11:30:00,174.33,174.76,174.32,174.7,82577.0,140.8549,141.2023,140.8468,141.1539,82577.0
2018-05-17 12:00:00,174.76,175.43,174.57,175.09,141300.0,141.2023,141.7437,141.0488,141.469,141300.0
2018-05-17 12:30:00,175.1,175.38,173.99,174.05,84483.0,141.477,141.7033,140.5802,140.6287,84483.0
2018-05-17 13:00:00,174.01,174.5,173.9,174.22,97285.0,140.5963,140.9923,140.5075,140.766,97285.0
2018-05-17 13:30:00,174.25,174.37,173.63,173.75,82752.0,140.7903,140.8872,140.2893,140.3863,82752.0
2018-05-17 14:00:00,173.73,174.47,173.47,174.39,83772.0,140.3701,140.968,140.16,140.9034,83772.0
2018-05-17 14:30:00,174.41,174.71,174.17,174.53,79736.0,140.9195,141.1619,140.7256,141.0165,79736.0
2018-05-17 15:00:00,174.53,174.73,174.33,174.61,114958.0,141.0165,141.1781,140.8549,141.0811,114958.0
2018-05-17 15:30:00,174.61,174.72,174.27,174.66,187245.0,141.0811,141.17,140.8064,141.1215,187245.0
2018-05-18 09:30:00,176.51,176.75,175.31,175.76,528443.0,142.6163,142.8102,141.6467,142.0103,528443.0
2018-05-18 10:00:00,175.74,177.09,174.69,176.97,264092.0,141.9942,143.0849,141.1458,142.988,264092.0
2018-05-18 10:30:00,176.91,176.93,175.8,176.59,203208.0,142.9395,142.9556,142.0426,142.6809,203208.0
2018-05-18 11:00:00,176.61,177.25,176.49,176.91,217911.0,142.6971,143.2142,142.6001,142.9395,217911.0
2018-05-18 11:30:00,176.92,177.03,176.39,176.63,121000.0,142.9476,143.0364,142.5193,142.7133,121000.0
2018-05-18 12:00:00,176.6,176.94,176.26,176.9,92445.0,142.689,142.9637,142.4143,142.9314,92445.0
2018-05-18 12:30:00,176.88,177.13,176.72,177.04,126423.0,142.9152,143.1172,142.786,143.0445,126423.0
2018-05-18 13:00:00,177.1,177.11,176.64,176.85,106612.0,143.093,143.1011,142.7213,142.891,106612.0
2018-05-18 13:30:00,176.86,176.86,176.27,176.7,89753.0,142.8991,142.8991,142.4224,142.7698,89753.0
2018-05-18 14:00:00,176.75,177.08,176.62,177.06,119623.0,142.8102,143.0768,142.7052,143.0607,119623.0
2018-05-18 14:30:00,177.03,177.34,176.95,176.98,166418.0,143.0364,143.2869,142.9718,142.996,166418.0
2018-05-18 15:00:00,176.99,177.02,176.42,176.52,143369.0,143.0041,143.0284,142.5436,142.6244,143369.0
2018-05-18 15:30:00,176.53,176.73,176.2,176.3,343591.0,142.6325,142.7941,142.3658,142.4466,343591.0
2018-05-21 09:30:00,177.12,177.89,176.9,177.27,188536.0,143.1092,143.7313,142.9314,143.2304,188536.0
2018-05-21 10:00:00,177.32,177.87,177.12,177.68,108492.0,143.2708,143.7151,143.1092,143.5616,108492.0
2018-05-21 10:30:00,177.69,177.94,177.43,177.48,236485.0,143.5697,143.7717,143.3596,143.4,236485.0
2018-05-21 11:00:00,177.49,177.72,176.16,176.61,186246.0,143.4081,143.5939,142.3335,142.6971,186246.0
2018-05-21 11:30:00,176.62,176.64,175.99,176.34,123353.0,142.7052,142.7213,142.1961,142.4789,123353.0
2018-05-21 12:00:00,176.35,177.1,176.35,176.88,106532.0,142.487,143.093,142.487,142.9152,106532.0
2018-05-21 12:30:00,176.87,177.11,176.64,176.64,61560.0,142.9072,143.1011,142.7213,142.7213,61560.0
2018-05-21 13:00:00,176.69,177.15,176.59,176.81,99989.0,142.7617,143.1334,142.6809,142.8587,99989.0
2018-05-21 13:30:00,176.82,177.01,176.63,176.82,73396.0,142.8668,143.0203,142.7133,142.8668,73396.0
2018-05-21 14:00:00,176.82,176.82,176.13,176.37,82167.0,142.8668,142.8668,142.3093,142.5032,82167.0
2018-05-21 14:30:00,176.34,176.36,176.08,176.11,140341.0,142.4789,142.4951,142.2689,142.2931,140341.0
2018-05-21 15:00:00,176.1,176.42,175.9,176.17,139295.0,142.285,142.5436,142.1234,142.3416,139295.0
2018-05-21 15:30:00,176.22,176.84,175.97,176.47,293596.0,142.382,142.8829,142.18,142.584,293596.0
2018-05-22 09:30:00,176.71,177.75,176.51,177.6,248374.0,142.7779,143.6182,142.6163,143.497,248374.0
2018-05-22 10:00:00,177.56,178.87,177.51,178.77,209308.0,143.4647,144.5231,143.4243,144.4423,209308.0
2018-05-22 10:30:00,178.73,178.85,177.96,178.24,147035.0,144.41,144.507,143.7879,144.0141,147035.0
2018-05-22 11:00:00,178.25,179.26,178.22,179.2,227504.0,144.0222,144.8382,143.9979,144.7898,227504.0
2018-05-22 11:30:00,179.2,179.32,178.84,179.12,123229.0,144.7898,144.8867,144.4989,144.7251,123229.0
2018-05-22 12:00:00,179.12,179.12,178.56,178.67,57878.0,144.7251,144.7251,144.2727,144.3615,57878.0
2018-05-22 12:30:00,178.69,178.83,178.13,178.82,65000.0,144.3777,144.4908,143.9252,144.4827,65000.0
2018-05-22 13:00:00,178.82,178.89,178.67,178.8,71335.0,144.4827,144.5393,144.3615,144.4666,71335.0
2018-05-22 13:30:00,178.83,179.43,178.71,179.27,111098.0,144.4908,144.9756,144.3938,144.8463,111098.0
2018-05-22 14:00:00,179.28,179.57,179.1,179.44,114019.0,144.8544,145.0887,144.709,144.9837,114019.0
2018-05-22 14:30:00,179.45,179.48,179.04,179.07,119282.0,144.9918,145.016,144.6605,144.6847,119282.0
2018-05-22 15:00:00,179.05,179.28,178.88,178.9,118481.0,144.6686,144.8544,144.5312,144.5474,118481.0
2018-05-22 15:30:00,178.9,178.9,178.05,178.39,373099.0,144.5474,144.5474,143.8606,144.1353,373099.0
2018-05-23 09:30:00,177.14,178.07,176.66,177.81,202010.0,143.1253,143.8767,142.7375,143.6667,202010.0
2018-05-23 10:00:00,177.73,178.82,177.71,178.66,143632.0,143.602,144.4827,143.5859,144.3534,143632.0
2018-05-23 10:30:00,178.66,178.66,177.24,177.8,96612.0,144.3534,144.3534,143.2061,143.6586,96612.0
2018-05-23 11:00:00,177.78,177.97,177.56,177.91,81443.0,143.6424,143.7959,143.4647,143.7475,81443.0
2018-05-23 11:30:00,177.95,178.56,177.95,178.34,86205.0,143.7798,144.2727,143.7798,144.0949,86205.0
2018-05-23 12:00:00,178.28,178.98,178.12,178.12,70532.0,144.0464,144.612,143.9171,143.9171,70532.0
2018-05-23 12:30:00,178.17,178.61,178.0,178.59,51504.0,143.9575,144.3131,143.8202,144.2969,51504.0
2018-05-23 13:00:00,178.54,178.54,178.05,178.34,53948.0,144.2565,144.2565,143.8606,144.0949,53948.0
2018-05-23 13:30:00,178.36,178.69,178.09,178.65,43542.0,144.1111,144.3777,143.8929,144.3454,43542.0
2018-05-23 14:00:00,178.65,179.5,178.65,179.24,80113.0,144.3454,145.0322,144.3454,144.8221,80113.0
2018-05-23 14:30:00,179.23,179.7,179.03,179.64,90918.0,144.814,145.1937,144.6524,145.1453,90918.0
2018-05-23 15:00:00,179.66,179.9,179.35,179.62,124040.0,145.1614,145.3553,144.911,145.1291,124040.0
2018-05-23 15:30:00,179.62,179.99,179.44,179.98,354591.0,145.1291,145.4281,144.9837,145.42,354591.0
2018-05-24 09:30:00,180.0,180.26,177.55,178.1,330336.0,145.4361,145.6462,143.4566,143.901,330336.0
2018-05-24 10:00:00,178.1,178.22,177.52,177.72,106928.0,143.901,143.9979,143.4324,143.5939,106928.0
2018-05-24 10:30:00,177.67,178.1,177.4,177.6,78055.0,143.5536,143.901,143.3354,143.497,78055.0
2018-05-24 11:00:00,177.59,177.75,176.99,177.12,112688.0,143.4889,143.6182,143.0041,143.1092,112688.0
2018-05-24 11:30:00,177.17,177.83,177.08,177.8,78063.0,143.1496,143.6828,143.0768,143.6586,78063.0
2018-05-24 12:00:00,177.78,178.33,177.71,178.19,66544.0,143.6424,144.0868,143.5859,143.9737,66544.0
2018-05-24 12:30:00,178.19,178.28,177.94,178.23,58058.0,143.9737,144.0464,143.7717,144.006,58058.0
2018-05-24 13:00:00,178.24,178.42,178.04,178.36,79650.0,144.0141,144.1595,143.8525,144.1111,79650.0
2018-05-24 13:30:00,178.4,178.57,178.0,178.11,103888.0,144.1434,144.2807,143.8202,143.9091,103888.0
2018-05-24 14:00:00,178.18,178.24,177.85,178.22,112428.0,143.9656,144.0141,143.699,143.9979,112428.0
2018-05-24 14:30:00,178.21,178.21,177.76,178.0,82170.0,143.9899,143.9899,143.6263,143.8202,82170.0
2018-05-24 15:00:00,177.99,178.5,177.82,178.26,209094.0,143.8121,144.2242,143.6747,144.0303,209094.0
2018-05-24 15:30:00,178.23,178.45,177.72,177.95,320599.0,144.006,144.1838,143.5939,143.7798,320599.0
2018-05-25 09:30:00,177.96,178.85,177.6,178.41,132204.0,143.7879,144.507,143.497,144.1515,132204.0
2018-05-25 10:00:00,178.4,179.03,178.29,179.01,121246.0,144.1434,144.6524,144.0545,144.6362,121246.0
2018-05-25 10:30:00,179.01,179.08,178.25,178.5,124484.0,144.6362,144.6928,144.0222,144.2242,124484.0
2018-05-25 11:00:00,178.53,178.77,177.78,178.1,99081.0,144.2484,144.4423,143.6424,143.901,99081.0
2018-05-25 11:30:00,178.1,178.39,177.83,178.2,79394.0,143.901,144.1353,143.6828,143.9818,79394.0
2018-05-25 12:00:00,178.21,178.43,177.87,178.21,60906.0,143.9899,144.1676,143.7151,143.9899,60906.0
2018-05-25 12:30:00,178.11,178.39,177.95,177.97,57346.0,143.9091,144.1353,143.7798,143.7959,57346.0
2018-05-25 13:00:00,177.98,178.17,177.91,178.03,41097.0,143.804,143.9575,143.7475,143.8444,41097.0
2018-05-25 13:30:00,178.02,178.21,177.75,178.09,54457.0,143.8363,143.9899,143.6182,143.8929,54457.0
2018-05-25 14:00:00,178.04,178.25,177.96,178.2,54149.0,143.8525,144.0222,143.7879,143.9818,54149.0
2018-05-25 14:30:00,178.23,178.25,177.85,178.09,84782.0,144.006,144.0222,143.699,143.8929,84782.0
2018-05-25 15:00:00,178.08,178.47,177.89,178.47,81551.0,143.8848,144.1999,143.7313,144.1999,81551.0
2018-05-25 15:30:00,178.45,178.45,177.94,178.25,258917.0,144.1838,144.1838,143.7717,144.0222,258917.0
2018-05-29 09:30:00,176.99,177.67,176.54,177.01,159961.0,143.0041,143.5536,142.6405,143.0203,159961.0
2018-05-29 10:00:00,176.98,178.38,176.97,178.28,91305.0,142.996,144.1272,142.988,144.0464,91305.0
2018-05-29 10:30:00,178.19,178.24,177.28,177.33,138089.0,143.9737,144.0141,143.2384,143.2788,138089.0
2018-05-29 11:00:00,177.31,177.31,176.71,176.91,168424.0,143.2627,143.2627,142.7779,142.9395,168424.0
2018-05-29 11:30:00,176.91,176.93,175.99,176.1,81851.0,142.9395,142.9556,142.1961,142.285,81851.0
2018-05-29 12:00:00,176.14,176.41,175.77,175.8,120513.0,142.3173,142.5355,142.0184,142.0426,120513.0
2018-05-29 12:30:00,175.88,176.9,175.83,176.87,113167.0,142.1073,142.9314,142.0669,142.9072,113167.0
2018-05-29 13:00:00,176.82,176.82,176.02,176.29,59953.0,142.8668,142.8668,142.2204,142.4385,59953.0
2018-05-29 13:30:00,176.32,176.67,175.97,176.39,75133.0,142.4628,142.7456,142.18,142.5193,75133.0
2018-05-29 14:00:00,176.36,176.48,175.91,176.39,88165.0,142.4951,142.5921,142.1315,142.5193,88165.0
2018-05-29 14:30:00,176.43,176.61,175.81,176.04,85610.0,142.5517,142.6971,142.0507,142.2365,85610.0
2018-05-29 15:00:00,175.98,176.53,175.91,176.53,101033.0,142.1881,142.6325,142.1315,142.6325,101033.0
2018-05-29 15:30:00,176.52,177.7,176.42,177.41,317355.0,142.6244,143.5778,142.5436,143.3435,317355.0
2018-05-30 09:30:00,178.25,179.67,178.01,178.94,254270.0,144.0222,145.1695,143.8283,144.5797,254270.0
2018-05-30 10:00:00,178.89,180.18,178.59,180.16,344736.0,144.5393,145.5816,144.2969,145.5654,344736.0
2018-05-30 10:30:00,180.17,181.49,179.84,181.05,320347.0,145.5735,146.64,145.3069,146.2845,320347.0
2018-05-30 11:00:00,181.1,181.29,180.44,180.57,226019.0,146.3249,146.4784,145.7917,145.8967,226019.0
2018-05-30 11:30:00,180.54,181.25,180.38,181.25,122459.0,145.8724,146.4461,145.7432,146.4461,122459.0
2018-05-30 12:00:00,181.25,181.78,181.19,181.67,109196.0,146.4461,146.8743,146.3976,146.7855,109196.0
2018-05-30 12:30:00,181.66,181.68,180.48,181.01,124370.0,146.7774,146.7935,145.824,146.2522,124370.0
2018-05-30 13:00:00,181.01,181.57,180.68,181.45,90486.0,146.2522,146.7047,145.9856,146.6077,90486.0
2018-05-30 13:30:00,181.46,181.61,181.36,181.5,104227.0,146.6158,146.737,146.535,146.6481,104227.0
2018-05-30 14:00:00,181.55,181.61,181.15,181.27,73091.0,146.6885,146.737,146.3653,146.4623,73091.0
2018-05-30 14:30:00,181.26,181.51,181.15,181.26,78644.0,146.4542,146.6562,146.3653,146.4542,78644.0
2018-05-30 15:00:00,181.25,181.3,180.74,180.85,154968.0,146.4461,146.4865,146.034,146.1229,154968.0
2018-05-30 15:30:00,180.8,180.9,180.14,180.24,543187.0,146.0825,146.1633,145.5493,145.6301,543187.0
2018-05-31 09:30:00,180.06,180.74,179.66,180.05,155597.0,145.4846,146.034,145.1614,145.4765,155597.0
2018-05-31 10:00:00,180.15,180.29,179.3,179.53,124752.0,145.5573,145.6705,144.8706,145.0564,124752.0
2018-05-31 10:30:00,179.53,179.65,178.38,179.19,117305.0,145.0564,145.1533,144.1272,144.7817,117305.0
2018-05-31 11:00:00,179.2,179.88,178.96,179.88,113211.0,144.7898,145.3392,144.5958,145.3392,113211.0
2018-05-31 11:30:00,179.88,180.95,179.57,180.09,154301.0,145.3392,146.2037,145.0887,145.5089,154301.0
2018-05-31 12:00:00,180.15,180.16,179.31,179.43,97329.0,145.5573,145.5654,144.8786,144.9756,97329.0
2018-05-31 12:30:00,179.43,179.76,179.32,179.63,104215.0,144.9756,145.2422,144.8867,145.1372,104215.0
2018-05-31 13:00:00,179.6,179.87,179.24,179.68,72159.0,145.1129,145.3311,144.8221,145.1776,72159.0
2018-05-31 13:30:00,179.7,179.78,179.17,179.29,75051.0,145.1937,145.2584,144.7655,144.8625,75051.0
2018-05-31 14:00:00,179.28,179.99,179.02,179.8,123242.0,144.8544,145.4281,144.6443,145.2745,123242.0
2018-05-31 14:30:00,179.79,179.87,179.36,179.73,123818.0,145.2665,145.3311,144.919,145.218,123818.0
2018-05-31 15:00:00,179.72,180.02,179.58,179.93,136245.0,145.2099,145.4523,145.0968,145.3796,136245.0
2018-05-31 15:30:00,179.93,180.16,179.0,179.63,661834.0,145.3796,145.5654,144.6282,145.1372,661834.0
2018-06-01 09:30:00,180.75,184.08,180.36,183.54,431782.0,146.0421,148.7327,145.727,148.2964,431782.0
2018-06-01 10:00:00,183.54,184.76,183.16,183.99,295952.0,148.2964,149.2821,147.9894,148.66,295952.0
2018-06-01 10:30:00,183.98,184.77,183.67,184.25,256754.0,148.6519,149.2902,148.4014,148.87,256754.0
2018-06-01 11:00:00,184.29,184.33,183.92,184.04,120196.0,148.9024,148.9347,148.6034,148.7004,120196.0
2018-06-01 11:30:00,184.04,184.31,183.77,184.11,115516.0,148.7004,148.9185,148.4822,148.7569,115516.0
2018-06-01 12:00:00,184.11,184.4,183.95,183.96,76842.0,148.7569,148.9912,148.6277,148.6357,76842.0
2018-06-01 12:30:00,183.96,184.34,183.76,183.93,87838.0,148.6357,148.9428,148.4741,148.6115,87838.0
2018-06-01 13:00:00,183.93,184.33,183.79,184.02,103166.0,148.6115,148.9347,148.4984,148.6842,103166.0
2018-06-01 13:30:00,184.0,184.07,183.72,183.81,72524.0,148.6681,148.7246,148.4418,148.5145,72524.0
2018-06-01 14:00:00,183.73,184.17,183.33,184.13,102022.0,148.4499,148.8054,148.1267,148.7731,102022.0
2018-06-01 14:30:00,184.11,184.21,183.69,184.15,94690.0,148.7569,148.8377,148.4176,148.7893,94690.0
2018-06-01 15:00:00,184.14,184.16,183.56,183.71,79879.0,148.7812,148.7973,148.3125,148.4337,79879.0
2018-06-01 15:30:00,183.7,183.76,183.35,183.63,285032.0,148.4257,148.4741,148.1429,148.3691,285032.0
2018-06-04 09:30:00,183.18,184.49,183.12,183.75,137090.0,148.0055,149.064,147.957,148.4661,137090.0
2018-06-04 10:00:00,183.79,183.87,183.02,183.25,120781.0,148.4984,148.563,147.8762,148.0621,120781.0
2018-06-04 10:30:00,183.2,183.61,182.83,183.48,171743.0,148.0217,148.3529,147.7227,148.2479,171743.0
2018-06-04 11:00:00,183.5,184.9,183.5,184.85,207595.0,148.2641,149.3952,148.2641,149.3548,207595.0
2018-06-04 11:30:00,184.85,185.6,184.56,184.95,134184.0,149.3548,149.9608,149.1205,149.4356,134184.0
2018-06-04 12:00:00,184.92,185.7,184.56,185.32,153615.0,149.4114,150.0416,149.1205,149.7346,153615.0
2018-06-04 12:30:00,185.29,185.7,185.29,185.4,71769.0,149.7103,150.0416,149.7103,149.7992,71769.0
2018-06-04 13:00:00,185.36,185.73,185.27,185.37,64055.0,149.7669,150.0659,149.6942,149.775,64055.0
2018-06-04 13:30:00,185.33,185.39,184.76,185.05,74790.0,149.7427,149.7911,149.2821,149.5164,74790.0
2018-06-04 14:00:00,185.03,185.28,184.84,185.24,65930.0,149.5003,149.7023,149.3468,149.6699,65930.0
2018-06-04 14:30:00,185.24,185.57,184.97,185.52,80934.0,149.6699,149.9366,149.4518,149.8962,80934.0
2018-06-04 15:00:00,185.53,185.97,185.42,185.86,103790.0,149.9043,150.2598,149.8154,150.1709,103790.0
2018-06-04 15:30:00,185.87,185.87,185.07,185.44,255564.0,150.179,150.179,149.5326,149.8315,255564.0
2018-06-05 09:30:00,182.8,184.71,182.21,183.7,369596.0,147.6985,149.2417,147.2218,148.4257,369596.0
2018-06-05 10:00:00,183.67,183.95,182.31,182.83,219699.0,148.4014,148.6277,147.3026,147.7227,219699.0
2018-06-05 10:30:00,182.87,182.93,181.57,181.66,210324.0,147.755,147.8035,146.7047,146.7774,210324.0
2018-06-05 11:00:00,181.73,181.8,179.79,179.92,232700.0,146.8339,146.8905,145.2665,145.3715,232700.0
2018-06-05 11:30:00,179.92,180.39,179.82,180.39,215259.0,145.3715,145.7513,145.2907,145.7513,215259.0
2018-06-05 12:00:00,180.37,180.41,179.99,180.21,153998.0,145.7351,145.7674,145.4281,145.6058,153998.0
2018-06-05 12:30:00,180.22,180.92,180.08,180.81,156165.0,145.6139,146.1795,145.5008,146.0906,156165.0
2018-06-05 13:00:00,180.82,181.62,180.7,181.38,93707.0,146.0987,146.7451,146.0017,146.5512,93707.0
2018-06-05 13:30:00,181.44,181.51,180.84,181.23,103736.0,146.5996,146.6562,146.1148,146.43,103736.0
2018-06-05 14:00:00,181.24,182.06,181.04,181.79,108298.0,146.438,147.1006,146.2764,146.8824,108298.0
2018-06-05 14:30:00,181.77,181.8,181.38,181.57,123535.0,146.8663,146.8905,146.5512,146.7047,123535.0
2018-06-05 15:00:00,181.57,181.57,180.87,181.06,142467.0,146.7047,146.7047,146.1391,146.2926,142467.0
2018-06-05 15:30:00,181.02,181.8,180.9,181.73,520266.0,146.2603,146.8905,146.1633,146.8339,520266.0
2018-06-06 09:30:00,182.01,182.88,181.0,181.13,214623.0,147.0602,147.7631,146.2441,146.3492,214623.0
2018-06-06 10:00:00,181.13,182.28,180.87,182.0,103171.0,146.3492,147.2783,146.1391,147.0521,103171.0
2018-06-06 10:30:00,181.91,182.96,181.91,182.93,95777.0,146.9794,147.8278,146.9794,147.8035,95777.0
2018-06-06 11:00:00,182.89,183.0,182.51,182.94,75676.0,147.7712,147.8601,147.4642,147.8116,75676.0
2018-06-06 11:30:00,183.0,183.1,182.54,182.87,57262.0,147.8601,147.9409,147.4884,147.755,57262.0
2018-06-06 12:00:00,182.84,182.84,182.46,182.54,47251.0,147.7308,147.7308,147.4238,147.4884,47251.0
2018-06-06 12:30:00,182.59,182.7,182.21,182.51,57131.0,147.5288,147.6177,147.2218,147.4642,57131.0
2018-06-06 13:00:00,182.61,182.97,182.49,182.86,49594.0,147.545,147.8358,147.448,147.747,49594.0
2018-06-06 13:30:00,182.88,183.07,182.7,182.95,41838.0,147.7631,147.9166,147.6177,147.8197,41838.0
2018-06-06 14:00:00,182.93,183.64,182.89,183.51,54154.0,147.8035,148.3772,147.7712,148.2721,54154.0
2018-06-06 14:30:00,183.51,184.15,183.42,184.0,83547.0,148.2721,148.7893,148.1994,148.6681,83547.0
2018-06-06 15:00:00,183.97,184.06,183.45,183.52,119761.0,148.6438,148.7165,148.2237,148.2802,119761.0
2018-06-06 15:30:00,183.52,183.65,183.04,183.61,250545.0,148.2802,148.3853,147.8924,148.3529,250545.0
2018-06-07 09:30:00,183.47,184.05,183.08,183.26,182525.0,148.2398,148.7085,147.9247,148.0702,182525.0
2018-06-07 10:00:00,183.26,183.64,182.51,183.01,132145.0,148.0702,148.3772,147.4642,147.8682,132145.0
2018-06-07 10:30:00,183.01,183.49,182.72,183.23,118216.0,147.8682,148.256,147.6338,148.0459,118216.0
2018-06-07 11:00:00,183.27,183.48,182.8,183.34,122640.0,148.0782,148.2479,147.6985,148.1348,122640.0
2018-06-07 11:30:00,183.35,183.52,183.05,183.2,68705.0,148.1429,148.2802,147.9005,148.0217,68705.0
2018-06-07 12:00:00,183.2,183.68,183.17,183.68,83032.0,148.0217,148.4095,147.9974,148.4095,83032.0
2018-06-07 12:30:00,183.65,183.65,182.85,183.2,69088.0,148.3853,148.3853,147.7389,148.0217,69088.0
2018-06-07 13:00:00,183.24,183.45,182.89,183.1,49521.0,148.054,148.2237,147.7712,147.9409,49521.0
2018-06-07 13:30:00,183.13,183.57,182.6,182.81,73675.0,147.9651,148.3206,147.5369,147.7066,73675.0
2018-06-07 14:00:00,182.82,183.26,182.58,183.2,71059.0,147.7146,148.0702,147.5207,148.0217,71059.0
2018-06-07 14:30:00,183.24,183.64,183.0,183.38,67800.0,148.054,148.3772,147.8601,148.1671,67800.0
2018-06-07 15:00:00,183.37,183.92,183.15,183.86,110553.0,148.159,148.6034,147.9813,148.5549,110553.0
2018-06-07 15:30:00,183.86,183.95,182.93,183.3,332523.0,148.5549,148.6277,147.8035,148.1025,332523.0
2018-06-08 09:30:00,183.89,185.65,183.85,184.88,267224.0,148.5792,150.0012,148.5469,149.3791,267224.0
2018-06-08 10:00:00,184.94,185.16,184.12,184.16,168568.0,149.4276,149.6053,148.765,148.7973,168568.0
2018-06-08 10:30:00,184.14,184.93,183.71,184.87,189293.0,148.7812,149.4195,148.4337,149.371,189293.0
2018-06-08 11:00:00,184.83,185.13,183.78,184.17,156302.0,149.3387,149.5811,148.4903,148.8054,156302.0
2018-06-08 11:30:00,184.09,184.25,183.6,184.09,67540.0,148.7408,148.87,148.3449,148.7408,67540.0
2018-06-08 12:00:00,184.15,184.84,183.92,184.78,62158.0,148.7893,149.3468,148.6034,149.2983,62158.0
2018-06-08 12:30:00,184.83,185.06,184.48,184.66,69937.0,149.3387,149.5245,149.0559,149.2013,69937.0
2018-06-08 13:00:00,184.67,184.71,184.21,184.35,67993.0,149.2094,149.2417,148.8377,148.9508,67993.0
2018-06-08 13:30:00,184.35,184.69,184.27,184.33,72769.0,148.9508,149.2256,148.8862,148.9347,72769.0
2018-06-08 14:00:00,184.36,184.87,184.34,184.76,66517.0,148.9589,149.371,148.9428,149.2821,66517.0
2018-06-08 14:30:00,184.76,184.8,184.48,184.49,63990.0,149.2821,149.3144,149.0559,149.064,63990.0
2018-06-08 15:00:00,184.48,184.88,184.48,184.74,85825.0,149.0559,149.3791,149.0559,149.266,85825.0
2018-06-08 15:30:00,184.74,184.81,184.15,184.29,207242.0,149.266,149.3225,148.7893,148.9024,207242.0
2018-06-11 09:30:00,184.14,184.49,183.43,183.59,181432.0,148.7812,149.064,148.2075,148.3368,181432.0
2018-06-11 10:00:00,183.64,183.64,182.93,182.93,179875.0,148.3772,148.3772,147.8035,147.8035,179875.0
2018-06-11 10:30:00,182.99,184.1,182.95,184.03,166479.0,147.852,148.7489,147.8197,148.6923,166479.0
2018-06-11 11:00:00,184.04,184.41,183.9,184.13,113001.0,148.7004,148.9993,148.5873,148.7731,113001.0
2018-06-11 11:30:00,184.13,184.57,184.02,184.47,73835.0,148.7731,149.1286,148.6842,149.0478,73835.0
2018-06-11 12:00:00,184.48,184.57,184.3,184.45,69354.0,149.0559,149.1286,148.9104,149.0316,69354.0
2018-06-11 12:30:00,184.47,184.52,184.3,184.4,84808.0,149.0478,149.0882,148.9104,148.9912,84808.0
2018-06-11 13:00:00,184.4,184.67,184.39,184.45,51054.0,148.9912,149.2094,148.9832,149.0316,51054.0
2018-06-11 13:30:00,184.43,184.55,184.13,184.18,55616.0,149.0155,149.1124,148.7731,148.8135,55616.0
2018-06-11 14:00:00,184.2,184.22,183.82,183.86,58443.0,148.8297,148.8458,148.5226,148.5549,58443.0
2018-06-11 14:30:00,183.86,184.22,183.79,184.22,65001.0,148.5549,148.8458,148.4984,148.8458,65001.0
2018-06-11 15:00:00,184.24,184.77,184.18,184.75,107251.0,148.862,149.2902,148.8135,149.274,107251.0
2018-06-11 15:30:00,184.76,184.82,184.5,184.61,288774.0,149.2821,149.3306,149.072,149.1609,288774.0
2018-06-12 09:30:00,184.27,184.65,183.41,183.78,149144.0,148.8862,149.1932,148.1913,148.4903,149144.0
2018-06-12 10:00:00,183.91,184.23,183.54,183.89,69328.0,148.5953,148.8539,148.2964,148.5792,69328.0
2018-06-12 10:30:00,183.87,184.39,183.84,184.25,99600.0,148.563,148.9832,148.5388,148.87,99600.0
2018-06-12 11:00:00,184.28,184.54,184.06,184.36,90831.0,148.8943,149.1044,148.7165,148.9589,90831.0
2018-06-12 11:30:00,184.35,184.65,184.21,184.37,76069.0,148.9508,149.1932,148.8377,148.967,76069.0
2018-06-12 12:00:00,184.45,184.71,184.3,184.63,61634.0,149.0316,149.2417,148.9104,149.1771,61634.0
2018-06-12 12:30:00,184.68,184.72,184.36,184.68,47797.0,149.2175,149.2498,148.9589,149.2175,47797.0
2018-06-12 13:00:00,184.66,184.82,184.21,184.31,58015.0,149.2013,149.3306,148.8377,148.9185,58015.0
2018-06-12 13:30:00,184.3,184.81,184.23,184.79,53993.0,148.9104,149.3225,148.8539,149.3064,53993.0
2018-06-12 14:00:00,184.77,184.96,184.23,184.23,63092.0,149.2902,149.4437,148.8539,148.8539,63092.0
2018-06-12 14:30:00,184.2,184.33,183.91,184.16,64901.0,148.8297,148.9347,148.5953,148.7973,64901.0
2018-06-12 15:00:00,184.19,184.58,184.17,184.43,84089.0,148.8216,149.1367,148.8054,149.0155,84089.0
2018-06-12 15:30:00,184.44,185.12,184.24,185.07,231458.0,149.0236,149.573,148.862,149.5326,231458.0
2018-06-13 09:30:00,185.42,185.42,184.28,184.51,126496.0,149.8154,149.8154,148.8943,149.0801,126496.0
2018-06-13 10:00:00,184.55,185.25,184.4,184.98,101887.0,149.1124,149.678,148.9912,149.4599,101887.0
2018-06-13 10:30:00,184.98,185.38,184.92,185.03,119171.0,149.4599,149.7831,149.4114,149.5003,119171.0
2018-06-13 11:00:00,185.06,186.43,185.05,186.41,80546.0,149.5245,150.6314,149.5164,150.6153,80546.0
2018-06-13 11:30:00,186.43,186.57,185.89,186.03,67861.0,150.6314,150.7446,150.1951,150.3083,67861.0
2018-06-13 12:00:00,186.04,186.17,185.31,185.37,66363.0,150.3163,150.4214,149.7265,149.775,66363.0
2018-06-13 12:30:00,185.34,185.38,184.64,184.75,80786.0,149.7507,149.7831,149.1852,149.274,80786.0
2018-06-13 13:00:00,184.76,184.87,184.58,184.7,83168.0,149.2821,149.371,149.1367,149.2336,83168.0
2018-06-13 13:30:00,184.7,184.74,184.43,184.44,80602.0,149.2336,149.266,149.0155,149.0236,80602.0
2018-06-13 14:00:00,184.48,184.54,183.64,183.9,145942.0,149.0559,149.1044,148.3772,148.5873,145942.0
2018-06-13 14:30:00,183.86,184.45,183.52,184.36,75531.0,148.5549,149.0316,148.2802,148.9589,75531.0
2018-06-13 15:00:00,184.43,184.84,184.04,184.13,114986.0,149.0155,149.3468,148.7004,148.7731,114986.0
2018-06-13 15:30:00,184.18,184.2,183.45,183.69,290440.0,148.8135,148.8297,148.2237,148.4176,290440.0
2018-06-14 09:30:00,184.25,184.25,182.7,183.44,196857.0,148.87,148.87,147.6177,148.2156,196857.0
2018-06-14 10:00:00,183.43,185.4,183.39,185.39,137326.0,148.2075,149.7992,148.1752,149.7911,137326.0
2018-06-14 10:30:00,185.35,185.39,184.46,184.94,110454.0,149.7588,149.7911,149.0397,149.4276,110454.0
2018-06-14 11:00:00,184.96,185.25,184.39,185.19,73351.0,149.4437,149.678,148.9832,149.6295,73351.0
2018-06-14 11:30:00,185.19,185.78,185.13,185.21,61561.0,149.6295,150.1063,149.5811,149.6457,61561.0
2018-06-14 12:00:00,185.21,185.33,184.85,184.94,38459.0,149.6457,149.7427,149.3548,149.4276,38459.0
2018-06-14 12:30:00,184.9,185.0,184.5,184.57,56222.0,149.3952,149.476,149.072,149.1286,56222.0
2018-06-14 13:00:00,184.54,185.13,184.53,185.05,42831.0,149.1044,149.5811,149.0963,149.5164,42831.0
2018-06-14 13:30:00,185.12,185.52,184.7,184.97,37728.0,149.573,149.8962,149.2336,149.4518,37728.0
2018-06-14 14:00:00,185.0,185.08,184.57,184.66,37509.0,149.476,149.5407,149.1286,149.2013,37509.0
2018-06-14 14:30:00,184.64,184.82,184.44,184.66,54796.0,149.1852,149.3306,149.0236,149.2013,54796.0
2018-06-14 15:00:00,184.66,185.3,184.66,185.28,86123.0,149.2013,149.7184,149.2013,149.7023,86123.0
2018-06-14 15:30:00,185.28,186.07,185.22,185.8,358690.0,149.7023,150.3406,149.6538,150.1224,358690.0
2018-06-15 09:30:00,186.47,186.74,184.02,184.99,1071014.0,150.6638,150.8819,148.6842,149.468,1071014.0
2018-06-15 10:00:00,184.99,185.59,184.67,185.19,96131.0,149.468,149.9527,149.2094,149.6295,96131.0
2018-06-15 10:30:00,185.09,185.48,184.5,185.25,154272.0,149.5488,149.8639,149.072,149.678,154272.0
2018-06-15 11:00:00,185.2,186.09,184.99,185.74,97604.0,149.6376,150.3567,149.468,150.0739,97604.0
2018-06-15 11:30:00,185.81,185.91,185.28,185.7,133225.0,150.1305,150.2113,149.7023,150.0416,133225.0
2018-06-15 12:00:00,185.76,186.08,185.43,185.89,58775.0,150.0901,150.3486,149.8235,150.1951,58775.0
2018-06-15 12:30:00,185.89,186.18,185.7,186.0,82595.0,150.1951,150.4294,150.0416,150.284,82595.0
2018-06-15 13:00:00,186.03,186.31,185.9,185.99,65249.0,150.3083,150.5345,150.2032,150.2759,65249.0
2018-06-15 13:30:00,185.97,186.02,185.54,185.67,66813.0,150.2598,150.3002,149.9123,150.0174,66813.0
2018-06-15 14:00:00,185.64,186.06,185.4,185.93,61337.0,149.9931,150.3325,149.7992,150.2275,61337.0
2018-06-15 14:30:00,186.0,186.04,185.66,185.91,72054.0,150.284,150.3163,150.0093,150.2113,72054.0
2018-06-15 15:00:00,185.91,186.0,185.63,185.79,130741.0,150.2113,150.284,149.9851,150.1143,130741.0
2018-06-15 15:30:00,185.79,185.8,184.95,185.01,534977.0,150.1143,150.1224,149.4356,149.4841,534977.0
2018-06-18 09:30:00,184.31,184.5,182.38,182.62,236279.0,148.9185,149.072,147.3591,147.553,236279.0
2018-06-18 10:00:00,182.61,183.22,182.48,182.69,134347.0,147.545,148.0378,147.4399,147.6096,134347.0
2018-06-18 10:30:00,182.77,183.73,182.67,183.59,135790.0,147.6742,148.4499,147.5934,148.3368,135790.0
2018-06-18 11:00:00,183.64,183.73,183.02,183.28,110466.0,148.3772,148.4499,147.8762,148.0863,110466.0
2018-06-18 11:30:00,183.35,183.44,182.91,183.1,92756.0,148.1429,148.2156,147.7874,147.9409,92756.0
2018-06-18 12:00:00,183.09,183.5,183.04,183.27,100886.0,147.9328,148.2641,147.8924,148.0782,100886.0
2018-06-18 12:30:00,183.29,183.63,183.16,183.63,53440.0,148.0944,148.3691,147.9894,148.3691,53440.0
2018-06-18 13:00:00,183.64,184.14,183.57,184.07,63634.0,148.3772,148.7812,148.3206,148.7246,63634.0
2018-06-18 13:30:00,184.12,184.17,183.7,183.81,60993.0,148.765,148.8054,148.4257,148.5145,60993.0
2018-06-18 14:00:00,183.88,184.12,183.73,184.05,80875.0,148.5711,148.765,148.4499,148.7085,80875.0
2018-06-18 14:30:00,184.07,184.26,183.84,183.84,77509.0,148.7246,148.8781,148.5388,148.5388,77509.0
2018-06-18 15:00:00,183.87,184.0,183.8,183.95,74098.0,148.563,148.6681,148.5065,148.6277,74098.0
2018-06-18 15:30:00,183.95,184.13,183.68,183.92,177004.0,148.6277,148.7731,148.4095,148.6034,177004.0
2018-06-19 09:30:00,182.83,184.48,182.83,184.16,198185.0,147.7227,149.0559,147.7227,148.7973,198185.0
2018-06-19 10:00:00,184.1,185.54,184.02,185.0,162400.0,148.7489,149.9123,148.6842,149.476,162400.0
2018-06-19 10:30:00,185.0,185.84,184.87,185.49,187730.0,149.476,150.1547,149.371,149.8719,187730.0
2018-06-19 11:00:00,185.42,185.92,184.99,185.48,111418.0,149.8154,150.2194,149.468,149.8639,111418.0
2018-06-19 11:30:00,185.55,185.93,185.11,185.66,86752.0,149.9204,150.2275,149.5649,150.0093,86752.0
2018-06-19 12:00:00,185.71,185.72,185.1,185.15,63060.0,150.0497,150.0578,149.5568,149.5972,63060.0
2018-06-19 12:30:00,185.15,185.24,184.7,185.05,63114.0,149.5972,149.6699,149.2336,149.5164,63114.0
2018-06-19 13:00:00,185.11,185.18,184.79,184.89,74032.0,149.5649,149.6215,149.3064,149.3872,74032.0
2018-06-19 13:30:00,184.86,185.36,184.71,185.32,88330.0,149.3629,149.7669,149.2417,149.7346,88330.0
2018-06-19 14:00:00,185.29,185.58,185.24,185.28,82758.0,149.7103,149.9447,149.6699,149.7023,82758.0
2018-06-19 14:30:00,185.28,185.55,185.02,185.46,64021.0,149.7023,149.9204,149.4922,149.8477,64021.0
2018-06-19 15:00:00,185.46,185.64,185.27,185.46,74881.0,149.8477,149.9931,149.6942,149.8477,74881.0
2018-06-19 15:30:00,185.45,186.34,185.34,186.2,330409.0,149.8396,150.5587,149.7507,150.4456,330409.0
2018-06-20 09:30:00,186.25,186.42,184.74,186.12,286389.0,150.486,150.6234,149.266,150.381,286389.0
2018-06-20 10:00:00,186.01,186.15,185.33,185.43,99749.0,150.2921,150.4052,149.7427,149.8235,99749.0
2018-06-20 10:30:00,185.43,186.49,185.39,186.49,102312.0,149.8235,150.6799,149.7911,150.6799,102312.0
2018-06-20 11:00:00,186.41,186.89,186.02,186.63,108147.0,150.6153,151.0031,150.3002,150.793,108147.0
2018-06-20 11:30:00,186.65,186.9,186.41,186.83,82888.0,150.8092,151.0112,150.6153,150.9546,82888.0
2018-06-20 12:00:00,186.83,186.89,186.42,186.54,99430.0,150.9546,151.0031,150.6234,150.7203,99430.0
2018-06-20 12:30:00,186.52,187.46,186.5,187.46,113075.0,150.7042,151.4637,150.688,151.4637,113075.0
2018-06-20 13:00:00,187.46,187.51,186.44,186.76,128243.0,151.4637,151.5041,150.6395,150.8981,128243.0
2018-06-20 13:30:00,186.8,187.03,186.56,186.7,104851.0,150.9304,151.1162,150.7365,150.8496,104851.0
2018-06-20 14:00:00,186.68,187.19,186.63,187.01,98276.0,150.8334,151.2455,150.793,151.1001,98276.0
2018-06-20 14:30:00,187.01,187.06,186.6,186.64,81448.0,151.1001,151.1405,150.7688,150.8011,81448.0
2018-06-20 15:00:00,186.58,187.04,186.54,186.99,114349.0,150.7526,151.1243,150.7203,151.0839,114349.0
2018-06-20 15:30:00,186.99,187.02,186.16,186.51,278884.0,151.0839,151.1081,150.4133,150.6961,278884.0
2018-06-21 09:30:00,185.89,186.51,184.96,185.21,134971.0,150.1951,150.6961,149.4437,149.6457,134971.0
2018-06-21 10:00:00,185.45,185.83,184.87,185.08,70854.0,149.8396,150.1467,149.371,149.5407,70854.0
2018-06-21 10:30:00,185.14,185.23,184.62,184.82,57977.0,149.5892,149.6619,149.169,149.3306,57977.0
2018-06-21 11:00:00,184.85,185.4,184.63,184.73,64589.0,149.3548,149.7992,149.1771,149.2579,64589.0
2018-06-21 11:30:00,184.69,185.6,184.69,185.43,76533.0,149.2256,149.9608,149.2256,149.8235,76533.0
2018-06-21 12:00:00,185.4,185.43,184.49,184.74,82937.0,149.7992,149.8235,149.064,149.266,82937.0
2018-06-21 12:30:00,184.71,184.82,184.41,184.47,109121.0,149.2417,149.3306,148.9993,149.0478,109121.0
2018-06-21 13:00:00,184.44,185.91,184.44,185.76,161226.0,149.0236,150.2113,149.0236,150.0901,161226.0
2018-06-21 13:30:00,185.78,185.87,185.38,185.76,89000.0,150.1063,150.179,149.7831,150.0901,89000.0
2018-06-21 14:00:00,185.8,186.14,185.56,186.1,99504.0,150.1224,150.3971,149.9285,150.3648,99504.0
2018-06-21 14:30:00,186.13,186.25,185.6,185.9,84184.0,150.389,150.486,149.9608,150.2032,84184.0
2018-06-21 15:00:00,185.9,186.23,185.5,186.1,65758.0,150.2032,150.4698,149.88,150.3648,65758.0
2018-06-21 15:30:00,186.07,186.1,185.62,186.0,189854.0,150.3406,150.3648,149.977,150.284,189854.0
2018-06-22 09:30:00,186.31,188.09,184.88,186.29,257791.0,150.5345,151.9727,149.3791,150.5183,257791.0
2018-06-22 10:00:00,186.31,186.31,185.03,185.1,140956.0,150.5345,150.5345,149.5003,149.5568,140956.0
2018-06-22 10:30:00,185.1,185.62,184.83,185.24,87364.0,149.5568,149.977,149.3387,149.6699,87364.0
2018-06-22 11:00:00,185.25,186.27,185.1,186.2,117782.0,149.678,150.5022,149.5568,150.4456,117782.0
2018-06-22 11:30:00,186.23,186.76,186.19,186.64,109637.0,150.4698,150.8981,150.4375,150.8011,109637.0
2018-06-22 12:00:00,186.63,186.71,185.92,186.41,89077.0,150.793,150.8577,150.2194,150.6153,89077.0
2018-06-22 12:30:00,186.41,186.55,186.14,186.3,66455.0,150.6153,150.7284,150.3971,150.5264,66455.0
2018-06-22 13:00:00,186.29,186.3,185.65,185.74,83242.0,150.5183,150.5264,150.0012,150.0739,83242.0
2018-06-22 13:30:00,185.77,185.87,185.48,185.81,76722.0,150.0982,150.179,149.8639,150.1305,76722.0
2018-06-22 14:00:00,185.83,185.9,185.01,185.12,82558.0,150.1467,150.2032,149.4841,149.573,82558.0
2018-06-22 14:30:00,185.12,185.75,185.12,185.57,71825.0,149.573,150.082,149.573,149.9366,71825.0
2018-06-22 15:00:00,185.55,185.86,185.4,185.4,82012.0,149.9204,150.1709,149.7992,149.7992,82012.0
2018-06-22 15:30:00,185.36,185.78,184.95,185.0,573477.0,149.7669,150.1063,149.4356,149.476,573477.0
2018-06-25 09:30:00,185.01,186.69,184.52,185.91,237407.0,149.4841,150.8415,149.0882,150.2113,237407.0
2018-06-25 10:00:00,185.82,186.5,185.22,185.51,160313.0,150.1386,150.688,149.6538,149.8881,160313.0
2018-06-25 10:30:00,185.51,185.83,184.96,185.25,121250.0,149.8881,150.1467,149.4437,149.678,121250.0
2018-06-25 11:00:00,185.18,185.55,184.71,184.85,95485.0,149.6215,149.9204,149.2417,149.3548,95485.0
2018-06-25 11:30:00,184.84,185.23,184.84,184.95,87644.0,149.3468,149.6619,149.3468,149.4356,87644.0
2018-06-25 12:00:00,184.94,185.37,184.66,185.17,106695.0,149.4276,149.775,149.2013,149.6134,106695.0
2018-06-25 12:30:00,185.14,185.22,184.48,184.95,121100.0,149.5892,149.6538,149.0559,149.4356,121100.0
2018-06-25 13:00:00,184.99,185.23,184.85,184.95,145369.0,149.468,149.6619,149.3548,149.4356,145369.0
2018-06-25 13:30:00,184.93,185.38,184.66,184.68,87432.0,149.4195,149.7831,149.2013,149.2175,87432.0
2018-06-25 14:00:00,184.66,184.85,184.48,184.82,96914.0,149.2013,149.3548,149.0559,149.3306,96914.0
2018-06-25 14:30:00,184.81,184.84,184.07,184.5,132169.0,149.3225,149.3468,148.7246,149.072,132169.0
2018-06-25 15:00:00,184.44,184.95,184.41,184.75,96315.0,149.0236,149.4356,148.9993,149.274,96315.0
2018-06-25 15:30:00,184.74,186.02,184.7,185.34,352560.0,149.266,150.3002,149.2336,149.7507,352560.0
2018-06-26 09:30:00,185.34,185.95,184.61,184.97,234931.0,149.7507,150.2436,149.1609,149.4518,234931.0
2018-06-26 10:00:00,185.09,185.15,184.05,184.23,118808.0,149.5488,149.5972,148.7085,148.8539,118808.0
2018-06-26 10:30:00,184.26,184.94,183.98,184.91,116662.0,148.8781,149.4276,148.6519,149.4033,116662.0
2018-06-26 11:00:00,184.9,185.42,184.85,185.03,91075.0,149.3952,149.8154,149.3548,149.5003,91075.0
2018-06-26 11:30:00,185.05,185.36,184.93,185.16,93398.0,149.5164,149.7669,149.4195,149.6053,93398.0
2018-06-26 12:00:00,185.13,185.56,185.0,185.0,49417.0,149.5811,149.9285,149.476,149.476,49417.0
2018-06-26 12:30:00,185.01,185.11,184.49,184.77,72737.0,149.4841,149.5649,149.064,149.2902,72737.0
2018-06-26 13:00:00,184.73,185.11,184.68,184.79,58812.0,149.2579,149.5649,149.2175,149.3064,58812.0
2018-06-26 13:30:00,184.82,184.89,184.55,184.83,58469.0,149.3306,149.3872,149.1124,149.3387,58469.0
2018-06-26 14:00:00,184.83,185.04,184.46,184.52,101363.0,149.3387,149.5084,149.0397,149.0882,101363.0
2018-06-26 14:30:00,184.48,184.79,184.31,184.72,69047.0,149.0559,149.3064,148.9185,149.2498,69047.0
2018-06-26 15:00:00,184.7,184.72,184.48,184.57,78847.0,149.2336,149.2498,149.0559,149.1286,78847.0
2018-06-26 15:30:00,184.6,184.97,184.29,184.64,228282.0,149.1528,149.4518,148.9024,149.1852,228282.0
2018-06-27 09:30:00,184.92,186.42,184.5,186.42,148374.0,149.4114,150.6234,149.072,150.6234,148374.0
2018-06-27 10:00:00,186.47,186.65,186.14,186.3,98495.0,150.6638,150.8092,150.3971,150.5264,98495.0
2018-06-27 10:30:00,186.33,186.74,186.22,186.4,93655.0,150.5506,150.8819,150.4618,150.6072,93655.0
2018-06-27 11:00:00,186.41,186.74,186.15,186.27,123632.0,150.6153,150.8819,150.4052,150.5022,123632.0
2018-06-27 11:30:00,186.25,186.86,186.09,186.7,96991.0,150.486,150.9789,150.3567,150.8496,96991.0
2018-06-27 12:00:00,186.69,187.36,186.61,186.91,73950.0,150.8415,151.3829,150.7769,151.0193,73950.0
2018-06-27 12:30:00,186.86,186.87,185.77,185.9,65490.0,150.9789,150.987,150.0982,150.2032,65490.0
2018-06-27 13:00:00,185.85,186.01,184.94,185.39,81481.0,150.1628,150.2921,149.4276,149.7911,81481.0
2018-06-27 13:30:00,185.44,185.97,185.32,185.67,63797.0,149.8315,150.2598,149.7346,150.0174,63797.0
2018-06-27 14:00:00,185.72,185.97,184.32,184.85,108820.0,150.0578,150.2598,148.9266,149.3548,108820.0
2018-06-27 14:30:00,184.8,185.4,184.52,184.6,67617.0,149.3144,149.7992,149.0882,149.1528,67617.0
2018-06-27 15:00:00,184.6,185.25,184.27,185.1,108430.0,149.1528,149.678,148.8862,149.5568,108430.0
2018-06-27 15:30:00,185.11,185.2,183.47,183.54,390692.0,149.5649,149.6376,148.2398,148.2964,390692.0
2018-06-28 09:30:00,183.16,183.6,182.19,182.91,186908.0,147.9894,148.3449,147.2056,147.7874,186908.0
2018-06-28 10:00:00,182.87,183.97,181.8,182.04,138949.0,147.755,148.6438,146.8905,147.0844,138949.0
2018-06-28 10:30:00,182.03,183.68,181.7,183.58,120877.0,147.0763,148.4095,146.8097,148.3287,120877.0
2018-06-28 11:00:00,183.61,184.26,182.66,184.19,86862.0,148.3529,148.8781,147.5854,148.8216,86862.0
2018-06-28 11:30:00,184.24,184.5,183.73,184.43,87078.0,148.862,149.072,148.4499,149.0155,87078.0
2018-06-28 12:00:00,184.46,184.58,183.2,183.47,64354.0,149.0397,149.1367,148.0217,148.2398,64354.0
2018-06-28 12:30:00,183.46,183.7,183.05,183.6,55629.0,148.2317,148.4257,147.9005,148.3449,55629.0
2018-06-28 13:00:00,183.62,184.0,183.53,183.79,48776.0,148.361,148.6681,148.2883,148.4984,48776.0
2018-06-28 13:30:00,183.85,183.9,183.34,183.34,56825.0,148.5469,148.5873,148.1348,148.1348,56825.0
2018-06-28 14:00:00,183.34,183.87,183.04,183.68,80734.0,148.1348,148.563,147.8924,148.4095,80734.0
2018-06-28 14:30:00,183.68,184.08,183.59,183.98,75311.0,148.4095,148.7327,148.3368,148.6519,75311.0
2018-06-28 15:00:00,183.98,184.31,183.74,183.74,89850.0,148.6519,148.9185,148.458,148.458,89850.0
2018-06-28 15:30:00,183.81,184.02,183.16,183.34,329310.0,148.5145,148.6842,147.9894,148.1348,329310.0
2018-06-29 09:30:00,183.59,185.5,183.58,184.43,148908.0,148.3368,149.88,148.3287,149.0155,148908.0
2018-06-29 10:00:00,184.28,185.04,184.12,184.71,111971.0,148.8943,149.5084,148.765,149.2417,111971.0
2018-06-29 10:30:00,184.71,185.4,184.55,185.33,98699.0,149.2417,149.7992,149.1124,149.7427,98699.0
2018-06-29 11:00:00,185.34,185.77,185.2,185.31,95718.0,149.7507,150.0982,149.6376,149.7265,95718.0
2018-06-29 11:30:00,185.26,185.88,185.14,185.21,63628.0,149.6861,150.1871,149.5892,149.6457,63628.0
2018-06-29 12:00:00,185.24,185.99,185.23,185.81,51141.0,149.6699,150.2759,149.6619,150.1305,51141.0
2018-06-29 12:30:00,185.83,186.05,185.29,185.48,58234.0,150.1467,150.3244,149.7103,149.8639,58234.0
2018-06-29 13:00:00,185.5,185.89,185.5,185.72,37440.0,149.88,150.1951,149.88,150.0578,37440.0
2018-06-29 13:30:00,185.69,185.73,185.17,185.32,39804.0,150.0335,150.0659,149.6134,149.7346,39804.0
2018-06-29 14:00:00,185.35,185.56,185.2,185.48,37109.0,149.7588,149.9285,149.6376,149.8639,37109.0
2018-06-29 14:30:00,185.44,185.65,185.15,185.62,43266.0,149.8315,150.0012,149.5972,149.977,43266.0
2018-06-29 15:00:00,185.62,185.91,185.25,185.39,53964.0,149.977,150.2113,149.678,149.7911,53964.0
2018-06-29 15:30:00,185.35,185.63,184.2,184.58,437327.0,149.7588,149.9851,148.8297,149.1367,437327.0
2018-07-02 09:30:00,184.09,184.5,182.7,183.81,162617.0,148.7408,149.072,147.6177,148.5145,162617.0
2018-07-02 10:00:00,183.72,184.12,182.81,183.12,138370.0,148.4418,148.765,147.7066,147.957,138370.0
2018-07-02 10:30:00,183.09,184.0,183.02,183.98,119327.0,147.9328,148.6681,147.8762,148.6519,119327.0
2018-07-02 11:00:00,184.03,184.38,183.28,183.46,102830.0,148.6923,148.9751,148.0863,148.2317,102830.0
2018-07-02 11:30:00,183.41,183.58,183.17,183.5,66981.0,148.1913,148.3287,147.9974,148.2641,66981.0
2018-07-02 12:00:00,183.46,183.48,183.13,183.28,81372.0,148.2317,148.2479,147.9651,148.0863,81372.0
2018-07-02 12:30:00,183.26,183.67,183.21,183.55,88671.0,148.0702,148.4014,148.0298,148.3045,88671.0
2018-07-02 13:00:00,183.55,183.68,182.84,182.89,78852.0,148.3045,148.4095,147.7308,147.7712,78852.0
2018-07-02 13:30:00,182.92,183.96,182.87,183.93,151397.0,147.7954,148.6357,147.755,148.6115,151397.0
2018-07-02 14:00:00,183.99,184.76,183.81,184.71,89636.0,148.66,149.2821,148.5145,149.2417,89636.0
2018-07-02 14:30:00,184.77,184.94,184.12,184.17,66241.0,149.2902,149.4276,148.765,148.8054,66241.0
2018-07-02 15:00:00,184.17,184.72,184.01,184.72,95287.0,148.8054,149.2498,148.6761,149.2498,95287.0
2018-07-02 15:30:00,184.69,185.46,184.49,185.37,219031.0,149.2256,149.8477,149.064,149.775,219031.0
2018-07-03 09:30:00,186.23,187.27,185.77,186.28,195287.0,150.4698,151.3101,150.0982,150.5102,195287.0
2018-07-03 10:00:00,186.3,186.85,185.87,186.75,108390.0,150.5264,150.9708,150.179,150.89,108390.0
2018-07-03 10:30:00,186.74,187.21,186.61,186.71,89852.0,150.8819,151.2617,150.7769,150.8577,89852.0
2018-07-03 11:00:00,186.71,187.4,186.64,187.29,70863.0,150.8577,151.4152,150.8011,151.3263,70863.0
2018-07-03 11:30:00,187.22,187.27,186.69,186.87,85594.0,151.2697,151.3101,150.8415,150.987,85594.0
2018-07-03 12:00:00,186.86,186.97,186.39,186.91,95614.0,150.9789,151.0678,150.5991,151.0193,95614.0
2018-07-03 12:30:00,186.9,187.36,185.57,185.75,250127.0,151.0112,151.3829,149.9366,150.082,250127.0
2018-07-05 09:30:00,186.14,186.94,185.85,186.48,104304.0,150.3971,151.0435,150.1628,150.6718,104304.0
2018-07-05 10:00:00,186.56,186.81,186.43,186.62,51173.0,150.7365,150.9385,150.6314,150.785,51173.0
2018-07-05 10:30:00,186.61,186.88,185.61,185.8,81491.0,150.7769,150.995,149.9689,150.1224,81491.0
2018-07-05 11:00:00,185.79,186.88,185.69,186.73,66324.0,150.1143,150.995,150.0335,150.8738,66324.0
2018-07-05 11:30:00,186.72,187.06,186.6,186.74,56497.0,150.8658,151.1405,150.7688,150.8819,56497.0
2018-07-05 12:00:00,186.71,187.64,186.7,187.5,61295.0,150.8577,151.6091,150.8496,151.496,61295.0
2018-07-05 12:30:00,187.54,187.88,187.32,187.88,67108.0,151.5283,151.803,151.3505,151.803,67108.0
2018-07-05 13:00:00,187.87,188.15,187.86,188.07,52227.0,151.7949,152.0212,151.7869,151.9565,52227.0
2018-07-05 13:30:00,188.1,188.17,187.34,187.38,63212.0,151.9808,152.0373,151.3667,151.399,63212.0
2018-07-05 14:00:00,187.46,187.93,186.72,187.24,61956.0,151.4637,151.8434,150.8658,151.2859,61956.0
2018-07-05 14:30:00,187.24,187.55,187.22,187.52,31056.0,151.2859,151.5364,151.2697,151.5121,31056.0
2018-07-05 15:00:00,187.51,187.91,187.43,187.55,54373.0,151.5041,151.8273,151.4394,151.5364,54373.0
2018-07-05 15:30:00,187.55,187.89,187.25,187.38,194945.0,151.5364,151.8111,151.294,151.399,194945.0
2018-07-06 09:30:00,188.57,189.7,188.01,189.6,225301.0,152.3605,153.2735,151.908,153.1927,225301.0
2018-07-06 10:00:00,189.54,189.9,189.05,189.41,160015.0,153.1443,153.4351,152.7483,153.0392,160015.0
2018-07-06 10:30:00,189.43,189.95,189.26,189.71,87008.0,153.0554,153.4755,152.918,153.2816,87008.0
2018-07-06 11:00:00,189.74,190.78,189.74,190.49,143419.0,153.3059,154.1461,153.3059,153.9118,143419.0
2018-07-06 11:30:00,190.54,191.49,190.49,191.2,105888.0,153.9522,154.7198,153.9118,154.4855,105888.0
2018-07-06 12:00:00,191.24,191.34,190.87,191.15,90618.0,154.5178,154.5986,154.2189,154.4451,90618.0
2018-07-06 12:30:00,191.12,191.33,190.89,190.96,65614.0,154.4209,154.5905,154.235,154.2916,65614.0
2018-07-06 13:00:00,190.95,191.28,190.65,191.13,99461.0,154.2835,154.5501,154.0411,154.4289,99461.0
2018-07-06 13:30:00,191.19,191.39,190.92,191.12,55892.0,154.4774,154.639,154.2593,154.4209,55892.0
2018-07-06 14:00:00,191.13,191.15,190.85,191.09,74799.0,154.4289,154.4451,154.2027,154.3966,74799.0
2018-07-06 14:30:00,191.08,191.15,190.75,190.89,95181.0,154.3885,154.4451,154.1219,154.235,95181.0
2018-07-06 15:00:00,190.87,191.01,190.53,190.95,133884.0,154.2189,154.332,153.9442,154.2835,133884.0
2018-07-06 15:30:00,190.92,191.15,190.34,191.05,419009.0,154.2593,154.4451,153.7906,154.3643,419009.0
2018-07-09 09:30:00,191.5,193.6,191.17,193.42,178692.0,154.7279,156.4246,154.4613,156.2792,178692.0
2018-07-09 10:00:00,193.45,193.95,193.06,193.53,117696.0,156.3035,156.7074,155.9883,156.3681,117696.0
2018-07-09 10:30:00,193.5,193.64,192.58,192.8,107733.0,156.3439,156.457,155.6005,155.7783,107733.0
2018-07-09 11:00:00,192.78,193.34,192.59,193.2,117396.0,155.7621,156.2146,155.6086,156.1015,117396.0
2018-07-09 11:30:00,193.18,193.8,192.98,193.45,117197.0,156.0853,156.5862,155.9237,156.3035,117197.0
2018-07-09 12:00:00,193.44,193.77,193.08,193.25,87989.0,156.2954,156.562,156.0045,156.1419,87989.0
2018-07-09 12:30:00,193.26,194.39,193.09,194.19,352277.0,156.1499,157.063,156.0126,156.9014,352277.0
2018-07-09 13:00:00,194.23,194.23,192.84,193.78,178577.0,156.9337,156.9337,155.8106,156.5701,178577.0
2018-07-09 13:30:00,193.71,194.13,193.42,194.1,99669.0,156.5135,156.8529,156.2792,156.8286,99669.0
2018-07-09 14:00:00,194.05,194.21,193.57,193.61,146754.0,156.7882,156.9175,156.4004,156.4327,146754.0
2018-07-09 14:30:00,193.59,193.74,193.35,193.62,92338.0,156.4166,156.5378,156.2227,156.4408,92338.0
2018-07-09 15:00:00,193.65,194.06,193.39,194.06,67373.0,156.465,156.7963,156.255,156.7963,67373.0
2018-07-09 15:30:00,194.06,194.22,193.61,194.18,374766.0,156.7963,156.9256,156.4327,156.8933,374766.0
2018-07-10 09:30:00,194.13,194.8,192.54,193.03,235377.0,156.8529,157.3942,155.5682,155.9641,235377.0
2018-07-10 10:00:00,193.05,194.03,192.86,193.75,96164.0,155.9803,156.7721,155.8267,156.5458,96164.0
2018-07-10 10:30:00,193.75,194.59,193.63,194.23,87273.0,156.5458,157.2245,156.4489,156.9337,87273.0
2018-07-10 11:00:00,194.27,194.8,194.18,194.45,109595.0,156.966,157.3942,156.8933,157.1114,109595.0
2018-07-10 11:30:00,194.44,195.33,194.43,195.09,149108.0,157.1034,157.8225,157.0953,157.6285,149108.0
2018-07-10 12:00:00,195.09,195.16,194.83,194.9,58967.0,157.6285,157.6851,157.4185,157.475,58967.0
2018-07-10 12:30:00,194.84,195.05,194.64,194.87,82047.0,157.4265,157.5962,157.2649,157.4508,82047.0
2018-07-10 13:00:00,194.88,195.04,194.68,194.7,55949.0,157.4589,157.5881,157.2973,157.3134,55949.0
2018-07-10 13:30:00,194.67,194.77,194.45,194.71,61542.0,157.2892,157.37,157.1114,157.3215,61542.0
2018-07-10 14:00:00,194.72,195.72,194.69,195.62,112250.0,157.3296,158.1376,157.3053,158.0568,112250.0
2018-07-10 14:30:00,195.66,196.15,195.46,196.01,157513.0,158.0891,158.485,157.9275,158.3719,157513.0
2018-07-10 15:00:00,196.03,196.11,195.71,195.78,113368.0,158.388,158.4527,158.1295,158.186,113368.0
2018-07-10 15:30:00,195.77,195.93,195.41,195.71,368082.0,158.178,158.3072,157.8871,158.1295,368082.0
2018-07-11 09:30:00,194.6,195.19,193.56,194.16,200980.0,157.2326,157.7093,156.3923,156.8771,200980.0
2018-07-11 10:00:00,194.07,194.32,192.99,194.13,167560.0,156.8044,157.0064,155.9318,156.8529,167560.0
2018-07-11 10:30:00,194.13,194.18,192.86,193.06,124704.0,156.8529,156.8933,155.8267,155.9883,124704.0
2018-07-11 11:00:00,193.08,193.84,192.87,192.89,131156.0,156.0045,156.6186,155.8348,155.851,131156.0
2018-07-11 11:30:00,192.82,193.14,192.53,192.9,70555.0,155.7944,156.053,155.5601,155.8591,70555.0
2018-07-11 12:00:00,192.79,192.98,192.52,192.67,54747.0,155.7702,155.9237,155.552,155.6732,54747.0
2018-07-11 12:30:00,192.7,193.15,192.63,193.09,43191.0,155.6975,156.0611,155.6409,156.0126,43191.0
2018-07-11 13:00:00,193.13,193.84,193.1,193.84,57798.0,156.0449,156.6186,156.0207,156.6186,57798.0
2018-07-11 13:30:00,193.86,193.99,193.26,193.39,46653.0,156.6347,156.7398,156.1499,156.255,46653.0
2018-07-11 14:00:00,193.39,193.87,193.24,193.53,58119.0,156.255,156.6428,156.1338,156.3681,58119.0
2018-07-11 14:30:00,193.53,193.99,193.52,193.81,43414.0,156.3681,156.7398,156.36,156.5943,43414.0
2018-07-11 15:00:00,193.8,194.1,193.53,193.61,63216.0,156.5862,156.8286,156.3681,156.4327,63216.0
2018-07-11 15:30:00,193.62,193.98,193.1,193.14,234085.0,156.4408,156.7317,156.0207,156.053,234085.0
2018-07-12 09:30:00,194.18,194.19,192.56,192.78,167714.0,156.8933,156.9014,155.5844,155.7621,167714.0
2018-07-12 10:00:00,192.84,193.75,192.8,193.75,94901.0,155.8106,156.5458,155.7783,156.5458,94901.0
2018-07-12 10:30:00,193.81,193.87,193.0,193.3,89811.0,156.5943,156.6428,155.9399,156.1823,89811.0
2018-07-12 11:00:00,193.38,193.72,193.3,193.65,86304.0,156.2469,156.5216,156.1823,156.465,86304.0
2018-07-12 11:30:00,193.68,194.05,193.45,194.04,79384.0,156.4893,156.7882,156.3035,156.7802,79384.0
2018-07-12 12:00:00,194.1,194.26,193.74,193.89,99417.0,156.8286,156.9579,156.5378,156.659,99417.0
2018-07-12 12:30:00,193.9,194.07,193.61,193.83,65550.0,156.667,156.8044,156.4327,156.6105,65550.0
2018-07-12 13:00:00,193.84,194.07,193.65,194.05,56727.0,156.6186,156.8044,156.465,156.7882,56727.0
2018-07-12 13:30:00,194.08,194.21,193.74,193.77,114546.0,156.8125,156.9175,156.5378,156.562,114546.0
2018-07-12 14:00:00,193.77,193.93,193.61,193.78,50596.0,156.562,156.6913,156.4327,156.5701,50596.0
2018-07-12 14:30:00,193.8,193.81,193.57,193.8,52989.0,156.5862,156.5943,156.4004,156.5862,52989.0
2018-07-12 15:00:00,193.77,193.9,193.45,193.78,83406.0,156.562,156.667,156.3035,156.5701,83406.0
2018-07-12 15:30:00,193.78,194.14,193.68,194.09,292961.0,156.5701,156.861,156.4893,156.8206,292961.0
2018-07-13 09:30:00,194.99,196.34,193.38,196.28,234205.0,157.5477,158.6385,156.2469,158.59,234205.0
2018-07-13 10:00:00,196.22,196.61,194.76,195.01,208389.0,158.5416,158.8567,157.3619,157.5639,208389.0
2018-07-13 10:30:00,195.11,195.73,194.93,195.01,111807.0,157.6447,158.1456,157.4993,157.5639,111807.0
2018-07-13 11:00:00,195.08,195.67,194.99,195.61,87335.0,157.6205,158.0972,157.5477,158.0487,87335.0
2018-07-13 11:30:00,195.58,195.82,195.3,195.43,67131.0,158.0244,158.2184,157.7982,157.9032,67131.0
2018-07-13 12:00:00,195.46,195.89,195.46,195.89,39664.0,157.9275,158.2749,157.9275,158.2749,39664.0
2018-07-13 12:30:00,195.89,196.36,195.78,196.3,62210.0,158.2749,158.6547,158.186,158.6062,62210.0
2018-07-13 13:00:00,196.34,196.34,196.11,196.34,48146.0,158.6385,158.6385,158.4527,158.6385,48146.0
2018-07-13 13:30:00,196.36,196.37,195.98,196.07,47584.0,158.6547,158.6627,158.3476,158.4204,47584.0
2018-07-13 14:00:00,196.07,196.41,195.95,196.29,65938.0,158.4204,158.6951,158.3234,158.5981,65938.0
2018-07-13 14:30:00,196.29,196.61,196.17,196.51,116230.0,158.5981,158.8567,158.5012,158.7759,116230.0
2018-07-13 15:00:00,196.49,196.75,196.46,196.53,89924.0,158.7597,158.9698,158.7355,158.792,89924.0
2018-07-13 15:30:00,196.53,196.61,195.85,195.9,294587.0,158.792,158.8567,158.2426,158.283,294587.0
2018-07-16 09:30:00,195.71,196.57,194.93,194.94,146120.0,158.1295,158.8243,157.4993,157.5073,146120.0
2018-07-16 10:00:00,194.98,195.23,194.21,194.31,130192.0,157.5397,157.7417,156.9175,156.9983,130192.0
2018-07-16 10:30:00,194.32,194.7,194.18,194.34,69017.0,157.0064,157.3134,156.8933,157.0226,69017.0
2018-07-16 11:00:00,194.36,194.62,194.16,194.45,79606.0,157.0387,157.2488,156.8771,157.1114,79606.0
2018-07-16 11:30:00,194.45,194.71,194.11,194.49,55896.0,157.1114,157.3215,156.8367,157.1437,55896.0
2018-07-16 12:00:00,194.51,195.02,194.42,195.0,62418.0,157.1599,157.572,157.0872,157.5558,62418.0
2018-07-16 12:30:00,195.0,195.01,194.62,194.83,66548.0,157.5558,157.5639,157.2488,157.4185,66548.0
2018-07-16 13:00:00,194.82,194.95,194.61,194.66,40520.0,157.4104,157.5154,157.2407,157.2811,40520.0
2018-07-16 13:30:00,194.63,194.74,194.45,194.64,63458.0,157.2569,157.3457,157.1114,157.2649,63458.0
2018-07-16 14:00:00,194.67,194.68,194.34,194.51,60674.0,157.2892,157.2973,157.0226,157.1599,60674.0
2018-07-16 14:30:00,194.48,194.55,194.16,194.36,67845.0,157.1357,157.1922,156.8771,157.0387,67845.0
2018-07-16 15:00:00,194.42,194.78,194.29,194.67,72086.0,157.0872,157.3781,156.9822,157.2892,72086.0
2018-07-16 15:30:00,194.68,195.06,194.52,194.89,176915.0,157.2973,157.6043,157.168,157.4669,176915.0
2018-07-17 09:30:00,192.41,194.38,192.11,193.5,347074.0,155.4632,157.0549,155.2208,156.3439,347074.0
2018-07-17 10:00:00,193.53,194.28,193.19,193.8,109660.0,156.3681,156.9741,156.0934,156.5862,109660.0
2018-07-17 10:30:00,193.75,194.11,193.43,193.53,143833.0,156.5458,156.8367,156.2873,156.3681,143833.0
2018-07-17 11:00:00,193.55,193.96,193.52,193.69,69958.0,156.3842,156.7155,156.36,156.4974,69958.0
2018-07-17 11:30:00,193.65,194.08,193.36,194.05,91071.0,156.465,156.8125,156.2307,156.7882,91071.0
2018-07-17 12:00:00,194.06,194.77,193.9,194.75,45686.0,156.7963,157.37,156.667,157.3538,45686.0
2018-07-17 12:30:00,194.75,194.75,194.17,194.73,57528.0,157.3538,157.3538,156.8852,157.3377,57528.0
2018-07-17 13:00:00,194.74,194.9,194.27,194.3,85168.0,157.3457,157.475,156.966,156.9902,85168.0
2018-07-17 13:30:00,194.37,194.55,194.18,194.18,48569.0,157.0468,157.1922,156.8933,156.8933,48569.0
2018-07-17 14:00:00,194.23,194.28,194.01,194.18,74558.0,156.9337,156.9741,156.7559,156.8933,74558.0
2018-07-17 14:30:00,194.15,194.34,194.02,194.08,59059.0,156.869,157.0226,156.764,156.8125,59059.0
2018-07-17 15:00:00,194.06,194.29,193.89,194.07,96725.0,156.7963,156.9822,156.659,156.8044,96725.0
2018-07-17 15:30:00,194.04,194.43,193.79,193.92,248270.0,156.7802,157.0953,156.5782,156.6832,248270.0
2018-07-18 09:30:00,193.25,193.79,192.05,193.66,197992.0,156.1419,156.5782,155.1723,156.4731,197992.0
2018-07-18 10:00:00,193.56,194.0,193.36,193.66,115947.0,156.3923,156.7478,156.2307,156.4731,115947.0
2018-07-18 10:30:00,193.68,193.85,193.17,193.49,77575.0,156.4893,156.6266,156.0772,156.3358,77575.0
2018-07-18 11:00:00,193.5,193.66,193.18,193.41,118474.0,156.3439,156.4731,156.0853,156.2711,118474.0
2018-07-18 11:30:00,193.47,193.72,193.08,193.43,108243.0,156.3196,156.5216,156.0045,156.2873,108243.0
2018-07-18 12:00:00,193.46,193.8,193.07,193.38,98904.0,156.3115,156.5862,155.9964,156.2469,98904.0
2018-07-18 12:30:00,193.39,193.4,192.74,193.03,74985.0,156.255,156.2631,155.7298,155.9641,74985.0
2018-07-18 13:00:00,193.02,193.24,192.98,192.99,56718.0,155.956,156.1338,155.9237,155.9318,56718.0
2018-07-18 13:30:00,192.99,193.01,192.13,192.54,93343.0,155.9318,155.9479,155.2369,155.5682,93343.0
2018-07-18 14:00:00,192.52,192.77,192.49,192.65,63873.0,155.552,155.754,155.5278,155.6571,63873.0
2018-07-18 14:30:00,192.67,193.03,192.55,192.81,59758.0,155.6732,155.9641,155.5763,155.7863,59758.0
2018-07-18 15:00:00,192.82,192.93,192.57,192.67,92248.0,155.7944,155.8833,155.5924,155.6732,92248.0
2018-07-18 15:30:00,192.67,192.91,192.53,192.81,266392.0,155.6732,155.8671,155.5601,155.7863,266392.0
2018-07-19 09:30:00,191.76,192.85,190.48,190.86,287241.0,154.938,155.8187,153.9038,154.2108,287241.0
2018-07-19 10:00:00,191.0,191.33,190.29,191.18,213188.0,154.3239,154.5905,153.7502,154.4693,213188.0
2018-07-19 10:30:00,191.09,191.43,190.43,190.83,143709.0,154.3966,154.6713,153.8634,154.1865,143709.0
2018-07-19 11:00:00,190.85,192.01,190.82,191.71,117871.0,154.2027,155.14,154.1785,154.8976,117871.0
2018-07-19 11:30:00,191.71,191.96,191.26,191.6,107796.0,154.8976,155.0996,154.534,154.8087,107796.0
2018-07-19 12:00:00,191.66,191.77,191.32,191.51,97022.0,154.8572,154.946,154.5825,154.736,97022.0
2018-07-19 12:30:00,191.49,191.7,191.18,191.53,74731.0,154.7198,154.8895,154.4693,154.7521,74731.0
2018-07-19 13:00:00,191.5,191.88,191.32,191.63,88401.0,154.7279,155.0349,154.5825,154.8329,88401.0
2018-07-19 13:30:00,191.66,192.15,191.65,192.09,61973.0,154.8572,155.2531,154.8491,155.2046,61973.0
2018-07-19 14:00:00,192.16,192.35,191.97,192.04,56691.0,155.2612,155.4147,155.1076,155.1642,56691.0
2018-07-19 14:30:00,192.12,192.36,191.63,191.76,115967.0,155.2288,155.4228,154.8329,154.938,115967.0
2018-07-19 15:00:00,191.77,191.89,191.24,191.63,86460.0,154.946,155.043,154.5178,154.8329,86460.0
2018-07-19 15:30:00,191.63,192.08,191.51,191.75,196340.0,154.8329,155.1965,154.736,154.9299,196340.0
2018-07-20 09:30:00,191.48,191.48,189.83,190.47,319890.0,154.7117,154.7117,153.3786,153.8957,319890.0
2018-07-20 10:00:00,190.47,191.02,190.31,191.02,110661.0,153.8957,154.3401,153.7664,154.3401,110661.0
2018-07-20 10:30:00,190.98,191.27,190.49,190.51,83048.0,154.3077,154.5421,153.9118,153.928,83048.0
2018-07-20 11:00:00,190.51,190.7,190.24,190.54,121706.0,153.928,154.0815,153.7098,153.9522,121706.0
2018-07-20 11:30:00,190.52,190.82,189.83,189.86,126607.0,153.9361,154.1785,153.3786,153.4028,126607.0
2018-07-20 12:00:00,189.86,190.14,189.49,189.83,82391.0,153.4028,153.629,153.1039,153.3786,82391.0
2018-07-20 12:30:00,189.8,190.76,189.75,190.43,84505.0,153.3543,154.13,153.3139,153.8634,84505.0
2018-07-20 13:00:00,190.46,190.97,190.42,190.5,59196.0,153.8876,154.2997,153.8553,153.9199,59196.0
2018-07-20 13:30:00,190.51,190.87,190.46,190.8,54998.0,153.928,154.2189,153.8876,154.1623,54998.0
2018-07-20 14:00:00,190.8,190.92,190.44,190.44,60117.0,154.1623,154.2593,153.8714,153.8714,60117.0
2018-07-20 14:30:00,190.44,190.66,190.04,190.65,81516.0,153.8714,154.0492,153.5482,154.0411,81516.0
2018-07-20 15:00:00,190.63,190.74,190.27,190.55,129529.0,154.025,154.1138,153.7341,153.9603,129529.0
2018-07-20 15:30:00,190.57,190.98,190.43,190.48,242647.0,153.9765,154.3077,153.8634,153.9038,242647.0
2018-07-23 09:30:00,189.77,190.97,189.63,190.37,140257.0,153.3301,154.2997,153.217,153.8149,140257.0
2018-07-23 10:00:00,190.32,190.37,189.6,189.71,130834.0,153.7745,153.8149,153.1927,153.2816,130834.0
2018-07-23 10:30:00,189.75,190.26,189.6,189.98,100212.0,153.3139,153.726,153.1927,153.4998,100212.0
2018-07-23 11:00:00,190.0,190.14,189.55,189.61,69750.0,153.5159,153.629,153.1523,153.2008,69750.0
2018-07-23 11:30:00,189.62,190.07,189.59,189.93,69477.0,153.2089,153.5725,153.1847,153.4594,69477.0
2018-07-23 12:00:00,189.93,190.08,189.82,190.01,48498.0,153.4594,153.5806,153.3705,153.524,48498.0
2018-07-23 12:30:00,190.01,190.18,189.94,190.11,54952.0,153.524,153.6614,153.4674,153.6048,54952.0
2018-07-23 13:00:00,190.15,190.35,189.58,189.71,96046.0,153.6371,153.7987,153.1766,153.2816,96046.0
2018-07-23 13:30:00,189.72,189.91,189.16,189.89,151031.0,153.2897,153.4432,152.8372,153.427,151031.0
2018-07-23 14:00:00,189.89,190.14,189.83,189.87,53575.0,153.427,153.629,153.3786,153.4109,53575.0
2018-07-23 14:30:00,189.87,190.06,189.79,190.0,66059.0,153.4109,153.5644,153.3463,153.5159,66059.0
2018-07-23 15:00:00,189.99,190.06,189.8,189.9,63015.0,153.5078,153.5644,153.3543,153.4351,63015.0
2018-07-23 15:30:00,189.89,190.47,189.84,189.93,193679.0,153.427,153.8957,153.3866,153.4594,193679.0
2018-07-24 09:30:00,191.25,192.33,190.5,191.91,292766.0,154.5259,155.3985,153.9199,155.0592,292766.0
2018-07-24 10:00:00,191.95,193.2,191.65,192.72,212346.0,155.0915,156.1015,154.8491,155.7136,212346.0
2018-07-24 10:30:00,192.68,192.75,192.13,192.43,112204.0,155.6813,155.7379,155.2369,155.4793,112204.0
2018-07-24 11:00:00,192.44,192.54,191.88,192.0,155119.0,155.4874,155.5682,155.0349,155.1319,155119.0
2018-07-24 11:30:00,192.02,192.05,191.26,191.5,99401.0,155.148,155.1723,154.534,154.7279,99401.0
2018-07-24 12:00:00,191.56,191.98,191.34,191.41,73044.0,154.7764,155.1157,154.5986,154.6552,73044.0
2018-07-24 12:30:00,191.41,191.54,191.06,191.36,138844.0,154.6552,154.7602,154.3724,154.6148,138844.0
2018-07-24 13:00:00,191.42,191.6,190.94,191.08,82342.0,154.6633,154.8087,154.2754,154.3885,82342.0
2018-07-24 13:30:00,191.08,191.43,190.79,191.03,95586.0,154.3885,154.6713,154.1542,154.3481,95586.0
2018-07-24 14:00:00,191.06,191.24,190.8,190.97,119459.0,154.3724,154.5178,154.1623,154.2997,119459.0
2018-07-24 14:30:00,190.95,191.27,190.78,190.84,91773.0,154.2835,154.5421,154.1461,154.1946,91773.0
2018-07-24 15:00:00,190.81,191.16,190.69,190.83,98245.0,154.1704,154.4532,154.0734,154.1865,98245.0
2018-07-24 15:30:00,190.85,191.54,190.85,191.44,272654.0,154.2027,154.7602,154.2027,154.6794,272654.0
2018-07-25 09:30:00,191.62,191.7,190.76,191.28,148922.0,154.8249,154.8895,154.13,154.5501,148922.0
2018-07-25 10:00:00,191.33,191.71,191.15,191.34,109229.0,154.5905,154.8976,154.4451,154.5986,109229.0
2018-07-25 10:30:00,191.3,191.65,190.94,191.39,103499.0,154.5663,154.8491,154.2754,154.639,103499.0
2018-07-25 11:00:00,191.41,191.55,190.87,190.93,107968.0,154.6552,154.7683,154.2189,154.2673,107968.0
2018-07-25 11:30:00,190.94,191.52,190.92,191.33,69237.0,154.2754,154.7441,154.2593,154.5905,69237.0
2018-07-25 12:00:00,191.34,191.55,191.19,191.23,48797.0,154.5986,154.7683,154.4774,154.5097,48797.0
2018-07-25 12:30:00,191.22,191.6,190.9,191.57,82857.0,154.5017,154.8087,154.2431,154.7845,82857.0
2018-07-25 13:00:00,191.59,191.61,191.28,191.32,62950.0,154.8006,154.8168,154.5501,154.5825,62950.0
2018-07-25 13:30:00,191.35,191.86,191.25,191.5,69606.0,154.6067,155.0188,154.5259,154.7279,69606.0
2018-07-25 14:00:00,191.5,192.0,191.5,191.56,72124.0,154.7279,155.1319,154.7279,154.7764,72124.0
2018-07-25 14:30:00,191.58,191.83,191.53,191.81,75299.0,154.7925,154.9945,154.7521,154.9784,75299.0
2018-07-25 15:00:00,191.83,191.88,191.64,191.8,83650.0,154.9945,155.0349,154.841,154.9703,83650.0
2018-07-25 15:30:00,191.82,193.46,191.77,193.04,322396.0,154.9864,156.3115,154.946,155.9722,322396.0
2018-07-26 09:30:00,195.04,195.37,193.11,193.83,259682.0,157.5881,157.8548,156.0287,156.6105,259682.0
2018-07-26 10:00:00,193.76,194.08,192.68,194.08,118041.0,156.5539,156.8125,155.6813,156.8125,118041.0
2018-07-26 10:30:00,194.1,195.38,194.02,195.2,170389.0,156.8286,157.8629,156.764,157.7174,170389.0
2018-07-26 11:00:00,195.21,195.59,194.31,194.33,156863.0,157.7255,158.0325,156.9983,157.0145,156863.0
2018-07-26 11:30:00,194.3,194.37,193.3,193.51,94369.0,156.9902,157.0468,156.1823,156.3519,94369.0
2018-07-26 12:00:00,193.57,193.72,193.17,193.17,86695.0,156.4004,156.5216,156.0772,156.0772,86695.0
2018-07-26 12:30:00,193.19,193.64,193.0,193.2,78171.0,156.0934,156.457,155.9399,156.1015,78171.0
2018-07-26 13:00:00,193.15,193.33,193.08,193.15,58305.0,156.0611,156.2065,156.0045,156.0611,58305.0
2018-07-26 13:30:00,193.14,193.15,192.77,192.83,59493.0,156.053,156.0611,155.754,155.8025,59493.0
2018-07-26 14:00:00,192.84,193.4,192.82,193.4,85147.0,155.8106,156.2631,155.7944,156.2631,85147.0
2018-07-26 14:30:00,193.36,194.0,193.32,193.49,107170.0,156.2307,156.7478,156.1984,156.3358,107170.0
2018-07-26 15:00:00,193.51,193.8,192.89,193.64,190204.0,156.3519,156.5862,155.851,156.457,190204.0
2018-07-26 15:30:00,193.65,194.49,193.6,194.16,369429.0,156.465,157.1437,156.4246,156.8771,369429.0
2018-07-27 09:30:00,196.0,196.22,189.57,191.11,643316.0,158.3638,158.5416,153.1685,154.4128,643316.0
2018-07-27 10:00:00,191.16,194.33,191.07,193.89,334953.0,154.4532,157.0145,154.3805,156.659,334953.0
2018-07-27 10:30:00,193.88,193.92,192.89,193.2,148190.0,156.6509,156.6832,155.851,156.1015,148190.0
2018-07-27 11:00:00,193.13,193.14,192.17,192.59,146621.0,156.0449,156.053,155.2692,155.6086,146621.0
2018-07-27 11:30:00,192.55,193.75,191.66,193.06,314243.0,155.5763,156.5458,154.8572,155.9883,314243.0
2018-07-27 12:00:00,193.02,193.17,192.63,193.05,109221.0,155.956,156.0772,155.6409,155.9803,109221.0
2018-07-27 12:30:00,193.04,193.04,192.54,192.56,142002.0,155.9722,155.9722,155.5682,155.5844,142002.0
2018-07-27 13:00:00,192.55,192.58,191.74,191.88,160357.0,155.5763,155.6005,154.9218,155.0349,160357.0
2018-07-27 13:30:00,191.88,193.25,191.86,193.25,157658.0,155.0349,156.1419,155.0188,156.1419,157658.0
2018-07-27 14:00:00,193.28,193.99,192.6,192.72,129280.0,156.1661,156.7398,155.6167,155.7136,129280.0
2018-07-27 14:30:00,192.69,193.29,192.61,192.86,106564.0,155.6894,156.1742,155.6247,155.8267,106564.0
2018-07-27 15:00:00,192.87,193.65,192.87,193.22,149334.0,155.8348,156.465,155.8348,156.1176,149334.0
2018-07-27 15:30:00,193.22,193.48,192.37,192.43,323298.0,156.1176,156.3277,155.4308,155.4793,323298.0
2018-07-30 09:30:00,190.68,192.21,190.56,191.43,215307.0,154.0654,155.3016,153.9684,154.6713,215307.0
2018-07-30 10:00:00,191.43,191.43,190.38,190.9,151335.0,154.6713,154.6713,153.823,154.2431,151335.0
2018-07-30 10:30:00,190.95,191.03,190.19,190.29,152054.0,154.2835,154.3481,153.6694,153.7502,152054.0
2018-07-30 11:00:00,190.31,191.17,190.25,190.9,134484.0,153.7664,154.4613,153.7179,154.2431,134484.0
2018-07-30 11:30:00,190.9,191.11,190.67,191.03,92124.0,154.2431,154.4128,154.0573,154.3481,92124.0
2018-07-30 12:00:00,191.01,191.03,190.18,190.25,151891.0,154.332,154.3481,153.6614,153.7179,151891.0
2018-07-30 12:30:00,190.28,190.43,190.0,190.38,101254.0,153.7422,153.8634,153.5159,153.823,101254.0
2018-07-30 13:00:00,190.38,190.59,190.05,190.59,67454.0,153.823,153.9926,153.5563,153.9926,67454.0
2018-07-30 13:30:00,190.56,191.0,190.55,190.73,59733.0,153.9684,154.3239,153.9603,154.1058,59733.0
2018-07-30 14:00:00,190.69,190.77,190.0,190.13,102556.0,154.0734,154.1381,153.5159,153.621,102556.0
2018-07-30 14:30:00,190.13,190.54,190.02,190.46,110285.0,153.621,153.9522,153.5321,153.8876,110285.0
2018-07-30 15:00:00,190.46,190.51,189.94,190.03,136045.0,153.8876,153.928,153.4674,153.5402,136045.0
2018-07-30 15:30:00,190.04,190.73,190.01,190.65,317744.0,153.5482,154.1058,153.524,154.0411,317744.0
2018-07-31 09:30:00,191.14,193.0,190.87,192.18,182771.0,154.437,155.9399,154.2189,155.2773,182771.0
2018-07-31 10:00:00,192.18,193.71,192.09,193.5,148425.0,155.2773,156.5135,155.2046,156.3439,148425.0
2018-07-31 10:30:00,193.52,194.4,193.31,194.36,167586.0,156.36,157.071,156.1903,157.0387,167586.0
2018-07-31 11:00:00,194.29,195.3,194.18,195.18,159637.0,156.9822,157.7982,156.8933,157.7013,159637.0
2018-07-31 11:30:00,195.23,196.23,195.11,196.19,179658.0,157.7417,158.5496,157.6447,158.5173,179658.0
2018-07-31 12:00:00,196.19,196.43,195.85,196.25,160481.0,158.5173,158.7112,158.2426,158.5658,160481.0
2018-07-31 12:30:00,196.28,196.69,196.05,196.44,117781.0,158.59,158.9213,158.4042,158.7193,117781.0
2018-07-31 13:00:00,196.43,196.75,196.11,196.32,195312.0,158.7112,158.9698,158.4527,158.6224,195312.0
2018-07-31 13:30:00,196.24,196.24,195.41,196.13,143661.0,158.5577,158.5577,157.8871,158.4688,143661.0
2018-07-31 14:00:00,196.16,196.51,195.79,196.36,115846.0,158.4931,158.7759,158.1941,158.6547,115846.0
2018-07-31 14:30:00,196.35,197.15,196.28,197.08,199007.0,158.6466,159.293,158.59,159.2364,199007.0
2018-07-31 15:00:00,197.06,197.35,196.94,197.18,247275.0,159.2203,159.4546,159.1233,159.3172,247275.0
2018-07-31 15:30:00,197.14,197.49,196.52,196.53,1038293.0,159.2849,159.5677,158.7839,158.792,1038293.0
2018-08-01 09:30:00,196.35,196.98,195.56,196.61,261920.0,158.6466,159.1556,158.0083,158.8567,261920.0
2018-08-01 10:00:00,196.58,196.69,195.95,196.31,151233.0,158.8324,158.9213,158.3234,158.6143,151233.0
2018-08-01 10:30:00,196.3,196.57,195.9,195.97,146071.0,158.6062,158.8243,158.283,158.3396,146071.0
2018-08-01 11:00:00,196.01,196.13,195.67,195.96,114658.0,158.3719,158.4688,158.0972,158.3315,114658.0
2018-08-01 11:30:00,195.95,195.97,195.45,195.71,119475.0,158.3234,158.3396,157.9194,158.1295,119475.0
2018-08-01 12:00:00,195.7,195.7,194.73,194.85,90506.0,158.1214,158.1214,157.3377,157.4346,90506.0
2018-08-01 12:30:00,194.83,195.16,194.7,194.97,65527.0,157.4185,157.6851,157.3134,157.5316,65527.0
2018-08-01 13:00:00,194.96,196.0,194.93,195.85,152570.0,157.5235,158.3638,157.4993,158.2426,152570.0
2018-08-01 13:30:00,195.86,196.37,195.64,195.81,130130.0,158.2507,158.6627,158.0729,158.2103,130130.0
2018-08-01 14:00:00,195.71,195.95,195.26,195.56,110178.0,158.1295,158.3234,157.7659,158.0083,110178.0
2018-08-01 14:30:00,195.56,195.63,195.16,195.42,93744.0,158.0083,158.0648,157.6851,157.8952,93744.0
2018-08-01 15:00:00,195.42,195.66,195.26,195.66,95281.0,157.8952,158.0891,157.7659,158.0891,95281.0
2018-08-01 15:30:00,195.65,195.94,195.46,195.85,299092.0,158.081,158.3153,157.9275,158.2426,299092.0
2018-08-02 09:30:00,194.64,194.97,192.73,193.61,190420.0,157.2649,157.5316,155.7217,156.4327,190420.0
2018-08-02 10:00:00,193.61,196.35,193.61,195.7,207495.0,156.4327,158.6466,156.4327,158.1214,207495.0
2018-08-02 10:30:00,195.68,196.31,195.22,195.52,181507.0,158.1052,158.6143,157.7336,157.976,181507.0
2018-08-02 11:00:00,195.52,195.82,195.18,195.66,127844.0,157.976,158.2184,157.7013,158.0891,127844.0
2018-08-02 11:30:00,195.68,196.55,195.68,196.42,83910.0,158.1052,158.8082,158.1052,158.7031,83910.0
2018-08-02 12:00:00,196.41,197.2,196.27,197.08,84123.0,158.6951,159.3334,158.582,159.2364,84123.0
2018-08-02 12:30:00,197.09,197.23,196.49,196.67,86812.0,159.2445,159.3576,158.7597,158.9051,86812.0
2018-08-02 13:00:00,196.68,197.42,196.55,196.81,142388.0,158.9132,159.5111,158.8082,159.0183,142388.0
2018-08-02 13:30:00,196.8,196.99,196.63,196.94,82024.0,159.0102,159.1637,158.8728,159.1233,82024.0
2018-08-02 14:00:00,196.96,197.02,196.33,196.48,75917.0,159.1395,159.1879,158.6304,158.7516,75917.0
2018-08-02 14:30:00,196.47,196.63,196.04,196.09,66857.0,158.7435,158.8728,158.3961,158.4365,66857.0
2018-08-02 15:00:00,196.05,196.25,195.94,196.19,90452.0,158.4042,158.5658,158.3153,158.5173,90452.0
2018-08-02 15:30:00,196.18,196.6,195.81,196.33,287890.0,158.5092,158.8486,158.2103,158.6304,287890.0
2018-08-03 09:30:00,196.27,197.42,196.2,196.78,191367.0,158.582,159.5111,158.5254,158.994,191367.0
2018-08-03 10:00:00,196.84,196.9,196.1,196.19,168167.0,159.0425,159.091,158.4446,158.5173,168167.0
2018-08-03 10:30:00,196.24,197.26,196.2,196.58,127098.0,158.5577,159.3819,158.5254,158.8324,127098.0
2018-08-03 11:00:00,196.61,197.29,196.55,197.27,106680.0,158.8567,159.4061,158.8082,159.3899,106680.0
2018-08-03 11:30:00,197.27,197.35,196.99,197.04,79907.0,159.3899,159.4546,159.1637,159.2041,79907.0
2018-08-03 12:00:00,197.03,198.08,197.01,197.93,132021.0,159.196,160.0444,159.1799,159.9232,132021.0
2018-08-03 12:30:00,197.93,197.98,197.33,197.45,62413.0,159.9232,159.9636,159.4384,159.5354,62413.0
2018-08-03 13:00:00,197.47,197.86,197.37,197.71,64051.0,159.5515,159.8666,159.4707,159.7454,64051.0
2018-08-03 13:30:00,197.69,198.31,197.66,198.16,92232.0,159.7293,160.2302,159.705,160.109,92232.0
2018-08-03 14:00:00,198.16,198.31,197.86,198.21,82636.0,160.109,160.2302,159.8666,160.1494,82636.0
2018-08-03 14:30:00,198.2,198.33,197.93,198.14,97010.0,160.1414,160.2464,159.9232,160.0929,97010.0
2018-08-03 15:00:00,198.15,198.41,198.04,198.13,106520.0,160.101,160.311,160.0121,160.0848,106520.0
2018-08-03 15:30:00,198.15,198.15,197.65,198.0,287162.0,160.101,160.101,159.697,159.9798,287162.0
2018-08-06 09:30:00,197.44,199.83,196.52,198.24,224132.0,159.5273,161.4584,158.7839,160.1737,224132.0
2018-08-06 10:00:00,198.24,198.36,196.88,196.98,138531.0,160.1737,160.2706,159.0748,159.1556,138531.0
2018-08-06 10:30:00,196.98,198.5,196.77,198.41,120718.0,159.1556,160.3837,158.9859,160.311,120718.0
2018-08-06 11:00:00,198.43,198.65,197.88,198.18,80361.0,160.3272,160.5049,159.8828,160.1252,80361.0
2018-08-06 11:30:00,198.21,198.4,198.04,198.12,79810.0,160.1494,160.3029,160.0121,160.0767,79810.0
2018-08-06 12:00:00,198.09,198.28,197.92,198.09,58805.0,160.0525,160.206,159.9151,160.0525,58805.0
2018-08-06 12:30:00,198.03,198.13,197.85,197.87,46598.0,160.004,160.0848,159.8586,159.8747,46598.0
2018-08-06 13:00:00,197.86,198.37,197.85,198.09,57768.0,159.8666,160.2787,159.8586,160.0525,57768.0
2018-08-06 13:30:00,198.09,198.11,197.77,197.91,58055.0,160.0525,160.0686,159.7939,159.907,58055.0
2018-08-06 14:00:00,197.93,198.13,197.84,198.0,54959.0,159.9232,160.0848,159.8505,159.9798,54959.0
2018-08-06 14:30:00,198.01,198.14,197.85,198.0,87957.0,159.9878,160.0929,159.8586,159.9798,87957.0
2018-08-06 15:00:00,197.99,197.99,197.5,197.75,119565.0,159.9717,159.9717,159.5758,159.7778,119565.0
2018-08-06 15:30:00,197.73,197.79,197.31,197.6,224772.0,159.7616,159.8101,159.4222,159.6566,224772.0
2018-08-07 09:30:00,197.69,199.7,197.64,199.25,149253.0,159.7293,161.3533,159.6889,160.9897,149253.0
2018-08-07 10:00:00,199.29,199.91,199.07,199.47,94102.0,161.022,161.523,160.8443,161.1675,94102.0
2018-08-07 10:30:00,199.47,199.66,199.13,199.42,96637.0,161.1675,161.321,160.8928,161.1271,96637.0
2018-08-07 11:00:00,199.49,199.82,199.19,199.49,58713.0,161.1836,161.4503,160.9412,161.1836,58713.0
2018-08-07 11:30:00,199.44,199.69,199.07,199.64,67665.0,161.1432,161.3452,160.8443,161.3048,67665.0
2018-08-07 12:00:00,199.55,199.95,199.55,199.7,70246.0,161.2321,161.5553,161.2321,161.3533,70246.0
2018-08-07 12:30:00,199.71,199.82,199.49,199.55,62081.0,161.3614,161.4503,161.1836,161.2321,62081.0
2018-08-07 13:00:00,199.54,200.29,199.54,199.7,144654.0,161.224,161.83,161.224,161.3533,144654.0
2018-08-07 13:30:00,199.7,200.4,199.65,200.3,82790.0,161.3533,161.9189,161.3129,161.8381,82790.0
2018-08-07 14:00:00,200.3,200.52,200.01,200.01,96895.0,161.8381,162.0159,161.6038,161.6038,96895.0
2018-08-07 14:30:00,200.0,200.3,199.9,200.21,77775.0,161.5957,161.8381,161.5149,161.7654,77775.0
2018-08-07 15:00:00,200.21,200.9,199.99,200.48,129212.0,161.7654,162.3229,161.5876,161.9835,129212.0
2018-08-07 15:30:00,200.45,200.62,200.14,200.41,231720.0,161.9593,162.0967,161.7088,161.927,231720.0
2018-08-08 09:30:00,198.01,198.5,195.21,195.83,468341.0,159.9878,160.3837,157.7255,158.2264,468341.0
2018-08-08 10:00:00,195.93,196.05,195.07,195.65,202832.0,158.3072,158.4042,157.6124,158.081,202832.0
2018-08-08 10:30:00,195.65,196.95,195.53,196.47,228227.0,158.081,159.1314,157.984,158.7435,228227.0
2018-08-08 11:00:00,196.45,196.99,196.2,196.99,132701.0,158.7274,159.1637,158.5254,159.1637,132701.0
2018-08-08 11:30:00,196.99,197.01,196.33,196.42,86615.0,159.1637,159.1799,158.6304,158.7031,86615.0
2018-08-08 12:00:00,196.43,196.78,196.3,196.41,117904.0,158.7112,158.994,158.6062,158.6951,117904.0
2018-08-08 12:30:00,196.41,197.0,196.4,196.68,76805.0,158.6951,159.1718,158.687,158.9132,76805.0
2018-08-08 13:00:00,196.67,196.69,196.23,196.27,97713.0,158.9051,158.9213,158.5496,158.582,97713.0
2018-08-08 13:30:00,196.27,196.59,196.08,196.34,65715.0,158.582,158.8405,158.4284,158.6385,65715.0
2018-08-08 14:00:00,196.36,196.67,196.09,196.29,117194.0,158.6547,158.9051,158.4365,158.5981,117194.0
2018-08-08 14:30:00,196.27,196.27,195.86,196.09,77620.0,158.582,158.582,158.2507,158.4365,77620.0
2018-08-08 15:00:00,196.09,196.34,195.95,196.33,102155.0,158.4365,158.6385,158.3234,158.6304,102155.0
2018-08-08 15:30:00,196.39,196.42,196.03,196.19,354314.0,158.6789,158.7031,158.388,158.5173,354314.0
2018-08-09 09:30:00,196.28,196.33,194.0,194.68,331266.0,158.59,158.6304,156.7478,157.2973,331266.0
2018-08-09 10:00:00,194.74,194.84,194.15,194.55,144879.0,157.3457,157.4265,156.869,157.1922,144879.0
2018-08-09 10:30:00,194.56,194.75,193.88,194.35,177679.0,157.2003,157.3538,156.6509,157.0306,177679.0
2018-08-09 11:00:00,194.37,194.49,193.98,194.27,123945.0,157.0468,157.1437,156.7317,156.966,123945.0
2018-08-09 11:30:00,194.26,194.69,194.01,194.02,112502.0,156.9579,157.3053,156.7559,156.764,112502.0
2018-08-09 12:00:00,194.03,194.63,193.91,194.51,92587.0,156.7721,157.2569,156.6751,157.1599,92587.0
2018-08-09 12:30:00,194.56,194.69,194.46,194.52,108986.0,157.2003,157.3053,157.1195,157.168,108986.0
2018-08-09 13:00:00,194.56,194.84,194.39,194.79,89799.0,157.2003,157.4265,157.063,157.3861,89799.0
2018-08-09 13:30:00,194.84,194.84,194.44,194.63,143394.0,157.4265,157.4265,157.1034,157.2569,143394.0
2018-08-09 14:00:00,194.63,194.8,194.51,194.72,131026.0,157.2569,157.3942,157.1599,157.3296,131026.0
2018-08-09 14:30:00,194.72,194.87,194.53,194.67,119241.0,157.3296,157.4508,157.1761,157.2892,119241.0
2018-08-09 15:00:00,194.66,194.73,194.33,194.33,105894.0,157.2811,157.3377,157.0145,157.0145,105894.0
2018-08-09 15:30:00,194.32,194.44,193.83,193.95,341152.0,157.0064,157.1034,156.6105,156.7074,341152.0
2018-08-10 09:30:00,193.3,194.71,192.26,194.17,191483.0,156.1823,157.3215,155.342,156.8852,191483.0
2018-08-10 10:00:00,194.18,194.83,193.51,194.43,98449.0,156.8933,157.4185,156.3519,157.0953,98449.0
2018-08-10 10:30:00,194.51,194.78,193.91,194.56,104138.0,157.1599,157.3781,156.6751,157.2003,104138.0
2018-08-10 11:00:00,194.6,195.0,194.4,194.7,67461.0,157.2326,157.5558,157.071,157.3134,67461.0
2018-08-10 11:30:00,194.73,195.13,194.72,194.96,63566.0,157.3377,157.6609,157.3296,157.5235,63566.0
2018-08-10 12:00:00,194.88,194.88,194.49,194.59,58959.0,157.4589,157.4589,157.1437,157.2245,58959.0
2018-08-10 12:30:00,194.62,195.18,194.61,194.9,68874.0,157.2488,157.7013,157.2407,157.475,68874.0
2018-08-10 13:00:00,194.92,194.96,194.65,194.87,53925.0,157.4912,157.5235,157.273,157.4508,53925.0
2018-08-10 13:30:00,194.92,194.95,194.33,194.41,57350.0,157.4912,157.5154,157.0145,157.0791,57350.0
2018-08-10 14:00:00,194.43,194.6,193.84,193.9,66058.0,157.0953,157.2326,156.6186,156.667,66058.0
2018-08-10 14:30:00,193.85,194.31,193.8,194.12,62656.0,156.6266,156.9983,156.5862,156.8448,62656.0
2018-08-10 15:00:00,194.12,194.73,193.81,194.49,83330.0,156.8448,157.3377,156.5943,157.1437,83330.0
2018-08-10 15:30:00,194.52,194.63,194.32,194.42,171159.0,157.168,157.2569,157.0064,157.0872,171159.0
2018-08-13 09:30:00,194.69,194.86,193.72,194.42,114387.0,157.3053,157.4427,156.5216,157.0872,114387.0
2018-08-13 10:00:00,194.5,195.13,194.29,194.73,81776.0,157.1518,157.6609,156.9822,157.3377,81776.0
2018-08-13 10:30:00,194.76,195.14,194.67,194.71,66115.0,157.3619,157.6689,157.2892,157.3215,66115.0
2018-08-13 11:00:00,194.76,195.1,194.64,194.82,59308.0,157.3619,157.6366,157.2649,157.4104,59308.0
2018-08-13 11:30:00,194.75,194.95,194.5,194.64,47903.0,157.3538,157.5154,157.1518,157.2649,47903.0
2018-08-13 12:00:00,194.61,194.79,194.28,194.44,45537.0,157.2407,157.3861,156.9741,157.1034,45537.0
2018-08-13 12:30:00,194.4,194.45,194.11,194.24,42609.0,157.071,157.1114,156.8367,156.9418,42609.0
2018-08-13 13:00:00,194.23,194.72,193.98,194.7,55808.0,156.9337,157.3296,156.7317,157.3134,55808.0
2018-08-13 13:30:00,194.74,195.25,194.74,195.11,46752.0,157.3457,157.7578,157.3457,157.6447,46752.0
2018-08-13 14:00:00,195.13,196.32,195.13,196.16,86990.0,157.6609,158.6224,157.6609,158.4931,86990.0
2018-08-13 14:30:00,196.13,196.28,195.34,195.56,79704.0,158.4688,158.59,157.8305,158.0083,79704.0
2018-08-13 15:00:00,195.56,195.92,195.19,195.63,80598.0,158.0083,158.2992,157.7093,158.0648,80598.0
2018-08-13 15:30:00,195.63,195.99,195.33,195.62,250803.0,158.0648,158.3557,157.8225,158.0568,250803.0
2018-08-14 09:30:00,195.94,196.96,195.7,196.13,103059.0,158.3153,159.1395,158.1214,158.4688,103059.0
2018-08-14 10:00:00,196.14,196.35,194.89,195.52,84540.0,158.4769,158.6466,157.4669,157.976,84540.0
2018-08-14 10:30:00,195.51,196.38,195.51,195.99,68385.0,157.9679,158.6708,157.9679,158.3557,68385.0
2018-08-14 11:00:00,196.05,196.35,195.72,195.79,48753.0,158.4042,158.6466,158.1376,158.1941,48753.0
2018-08-14 11:30:00,195.84,196.09,195.46,195.9,44838.0,158.2345,158.4365,157.9275,158.283,44838.0
2018-08-14 12:00:00,195.96,196.33,195.96,196.25,34660.0,158.3315,158.6304,158.3315,158.5658,34660.0
2018-08-14 12:30:00,196.23,196.31,195.9,195.92,27636.0,158.5496,158.6143,158.283,158.2992,27636.0
2018-08-14 13:00:00,195.94,196.15,195.76,195.86,41947.0,158.3153,158.485,158.1699,158.2507,41947.0
2018-08-14 13:30:00,195.89,196.1,195.74,196.05,38067.0,158.2749,158.4446,158.1537,158.4042,38067.0
2018-08-14 14:00:00,196.1,196.12,195.83,195.94,47718.0,158.4446,158.4608,158.2264,158.3153,47718.0
2018-08-14 14:30:00,195.94,196.0,195.81,195.94,35908.0,158.3153,158.3638,158.2103,158.3153,35908.0
2018-08-14 15:00:00,195.95,196.08,195.87,195.95,51632.0,158.3234,158.4284,158.2588,158.3234,51632.0
2018-08-14 15:30:00,195.96,196.15,195.69,195.78,165076.0,158.3315,158.485,158.1133,158.186,165076.0
2018-08-15 09:30:00,194.83,195.33,192.91,193.56,150617.0,157.4185,157.8225,155.8671,156.3923,150617.0
2018-08-15 10:00:00,193.49,193.93,192.89,193.8,119734.0,156.3358,156.6913,155.851,156.5862,119734.0
2018-08-15 10:30:00,193.76,194.45,193.64,194.02,127709.0,156.5539,157.1114,156.457,156.764,127709.0
2018-08-15 11:00:00,193.98,195.17,193.98,194.54,105423.0,156.7317,157.6932,156.7317,157.1841,105423.0
2018-08-15 11:30:00,194.59,194.81,194.07,194.12,76778.0,157.2245,157.4023,156.8044,156.8448,76778.0
2018-08-15 12:00:00,194.07,194.92,193.98,194.86,57739.0,156.8044,157.4912,156.7317,157.4427,57739.0
2018-08-15 12:30:00,194.88,195.09,194.5,194.71,48425.0,157.4589,157.6285,157.1518,157.3215,48425.0
2018-08-15 13:00:00,194.71,194.86,194.36,194.53,42942.0,157.3215,157.4427,157.0387,157.1761,42942.0
2018-08-15 13:30:00,194.46,194.76,194.26,194.7,51649.0,157.1195,157.3619,156.9579,157.3134,51649.0
2018-08-15 14:00:00,194.66,194.96,194.37,194.42,103884.0,157.2811,157.5235,157.0468,157.0872,103884.0
2018-08-15 14:30:00,194.48,194.87,194.38,194.86,43526.0,157.1357,157.4508,157.0549,157.4427,43526.0
2018-08-15 15:00:00,194.87,195.08,194.64,194.99,63564.0,157.4508,157.6205,157.2649,157.5477,63564.0
2018-08-15 15:30:00,194.98,195.48,194.98,195.23,204553.0,157.5397,157.9436,157.5397,157.7417,204553.0
2018-08-16 09:30:00,194.45,195.07,192.73,194.41,223974.0,158.1672,158.6715,156.7681,158.1346,223974.0
2018-08-16 10:00:00,194.49,195.3,194.49,195.22,79858.0,158.1997,158.8586,158.1997,158.7935,79858.0
2018-08-16 10:30:00,195.19,195.26,194.72,194.93,74691.0,158.7691,158.826,158.3868,158.5576,74691.0
2018-08-16 11:00:00,194.91,195.92,194.91,195.92,100342.0,158.5413,159.3629,158.5413,159.3629,100342.0
2018-08-16 11:30:00,195.94,195.94,195.47,195.9,75514.0,159.3791,159.3791,158.9968,159.3466,75514.0
2018-08-16 12:00:00,195.9,196.56,195.85,196.24,107590.0,159.3466,159.8834,159.3059,159.6232,107590.0
2018-08-16 12:30:00,196.21,197.13,196.01,196.97,284817.0,159.5988,160.3471,159.4361,160.2169,284817.0
2018-08-16 13:00:00,197.0,197.11,196.47,196.54,80946.0,160.2413,160.3308,159.8102,159.8672,80946.0
2018-08-16 13:30:00,196.55,196.94,196.55,196.57,84349.0,159.8753,160.1925,159.8753,159.8916,84349.0
2018-08-16 14:00:00,196.57,196.76,196.27,196.53,76793.0,159.8916,160.0461,159.6476,159.859,76793.0
2018-08-16 14:30:00,196.47,196.91,196.1,196.68,59320.0,159.8102,160.1681,159.5093,159.9811,59320.0
2018-08-16 15:00:00,196.66,196.76,196.5,196.75,97707.0,159.9648,160.0461,159.8346,160.038,97707.0
2018-08-16 15:30:00,196.72,196.82,196.03,196.46,274951.0,160.0136,160.0949,159.4523,159.8021,274951.0
2018-08-17 09:30:00,196.24,197.12,195.28,197.1,209710.0,159.6232,160.339,158.8423,160.3227,209710.0
2018-08-17 10:00:00,197.09,197.22,196.36,196.46,86107.0,160.3146,160.4203,159.7208,159.8021,86107.0
2018-08-17 10:30:00,196.46,197.07,196.38,196.99,74550.0,159.8021,160.2983,159.737,160.2332,74550.0
2018-08-17 11:00:00,197.03,197.5,197.03,197.46,98628.0,160.2658,160.6481,160.2658,160.6155,98628.0
2018-08-17 11:30:00,197.46,197.94,197.39,197.93,118541.0,160.6155,161.006,160.5586,160.9978,118541.0
2018-08-17 12:00:00,197.9,198.06,197.59,197.62,55174.0,160.9734,161.1036,160.7213,160.7457,55174.0
2018-08-17 12:30:00,197.66,197.71,196.86,197.14,68088.0,160.7782,160.8189,160.1275,160.3552,68088.0
2018-08-17 13:00:00,197.16,197.82,196.88,197.56,51840.0,160.3715,160.9083,160.1437,160.6969,51840.0
2018-08-17 13:30:00,197.55,197.97,197.54,197.92,58707.0,160.6887,161.0304,160.6806,160.9897,58707.0
2018-08-17 14:00:00,197.92,198.51,197.88,198.23,73636.0,160.9897,161.4696,160.9571,161.2418,73636.0
2018-08-17 14:30:00,198.2,198.48,198.02,198.23,98478.0,161.2174,161.4452,161.071,161.2418,98478.0
2018-08-17 15:00:00,198.24,198.27,197.69,197.9,93026.0,161.25,161.2744,160.8026,160.9734,93026.0
2018-08-17 15:30:00,197.9,198.16,197.28,197.42,328980.0,160.9734,161.1849,160.4691,160.583,328980.0
2018-08-20 09:30:00,197.89,198.5,197.07,197.79,174524.0,160.9653,161.4615,160.2983,160.8839,174524.0
2018-08-20 10:00:00,197.79,198.2,197.58,198.01,71306.0,160.8839,161.2174,160.7131,161.0629,71306.0
2018-08-20 10:30:00,198.01,198.07,197.07,197.11,77913.0,161.0629,161.1117,160.2983,160.3308,77913.0
2018-08-20 11:00:00,197.08,197.78,197.05,197.45,60859.0,160.3064,160.8758,160.282,160.6074,60859.0
2018-08-20 11:30:00,197.43,197.51,196.95,197.4,44275.0,160.5911,160.6562,160.2007,160.5667,44275.0
2018-08-20 12:00:00,197.47,197.6,197.35,197.42,53783.0,160.6236,160.7294,160.526,160.583,53783.0
2018-08-20 12:30:00,197.42,197.55,197.22,197.52,92756.0,160.583,160.6887,160.4203,160.6643,92756.0
2018-08-20 13:00:00,197.55,197.63,197.36,197.51,39283.0,160.6887,160.7538,160.5342,160.6562,39283.0
2018-08-20 13:30:00,197.5,197.51,197.21,197.22,31992.0,160.6481,160.6562,160.4122,160.4203,31992.0
2018-08-20 14:00:00,197.21,197.21,196.87,197.09,58128.0,160.4122,160.4122,160.1356,160.3146,58128.0
2018-08-20 14:30:00,197.12,197.13,196.92,197.13,65763.0,160.339,160.3471,160.1763,160.3471,65763.0
2018-08-20 15:00:00,197.13,197.58,197.09,197.51,74804.0,160.3471,160.7131,160.3146,160.6562,74804.0
2018-08-20 15:30:00,197.48,197.84,197.47,197.55,225224.0,160.6318,160.9246,160.6236,160.6887,225224.0
2018-08-21 09:30:00,197.93,198.4,196.73,198.18,151233.0,160.9978,161.3801,160.0217,161.2012,151233.0
2018-08-21 10:00:00,198.22,198.23,197.47,197.7,100981.0,161.2337,161.2418,160.6236,160.8107,100981.0
2018-08-21 10:30:00,197.65,197.65,197.0,197.09,59360.0,160.7701,160.7701,160.2413,160.3146,59360.0
2018-08-21 11:00:00,197.09,197.5,196.99,197.35,71824.0,160.3146,160.6481,160.2332,160.526,71824.0
2018-08-21 11:30:00,197.39,197.65,197.31,197.45,34242.0,160.5586,160.7701,160.4935,160.6074,34242.0
2018-08-21 12:00:00,197.47,197.91,197.45,197.7,41868.0,160.6236,160.9815,160.6074,160.8107,41868.0
2018-08-21 12:30:00,197.75,198.25,197.75,198.15,33277.0,160.8514,161.2581,160.8514,161.1768,33277.0
2018-08-21 13:00:00,198.2,198.26,197.93,198.03,33206.0,161.2174,161.2662,160.9978,161.0792,33206.0
2018-08-21 13:30:00,198.06,198.14,197.91,197.99,40328.0,161.1036,161.1686,160.9815,161.0466,40328.0
2018-08-21 14:00:00,197.99,198.05,197.84,197.93,41942.0,161.0466,161.0954,160.9246,160.9978,41942.0
2018-08-21 14:30:00,197.93,197.93,197.4,197.5,68855.0,160.9978,160.9978,160.5667,160.6481,68855.0
2018-08-21 15:00:00,197.5,197.62,197.35,197.46,69023.0,160.6481,160.7457,160.526,160.6155,69023.0
2018-08-21 15:30:00,197.49,197.6,197.02,197.31,150146.0,160.6399,160.7294,160.2576,160.4935,150146.0
2018-08-22 09:30:00,197.15,197.27,195.83,197.05,122763.0,160.3634,160.461,159.2897,160.282,122763.0
2018-08-22 10:00:00,197.08,197.41,196.55,196.98,56677.0,160.3064,160.5748,159.8753,160.2251,56677.0
2018-08-22 10:30:00,197.01,197.68,196.94,197.68,59843.0,160.2495,160.7945,160.1925,160.7945,59843.0
2018-08-22 11:00:00,197.69,198.26,197.57,198.2,150647.0,160.8026,161.2662,160.705,161.2174,150647.0
2018-08-22 11:30:00,198.2,198.25,198.0,198.2,59579.0,161.2174,161.2581,161.0548,161.2174,59579.0
2018-08-22 12:00:00,198.21,198.47,198.08,198.13,76348.0,161.2256,161.4371,161.1198,161.1605,76348.0
2018-08-22 12:30:00,198.14,198.19,198.02,198.16,34855.0,161.1686,161.2093,161.071,161.1849,34855.0
2018-08-22 13:00:00,198.15,198.34,198.13,198.27,80585.0,161.1768,161.3313,161.1605,161.2744,80585.0
2018-08-22 13:30:00,198.29,198.36,198.14,198.36,36803.0,161.2906,161.3476,161.1686,161.3476,36803.0
2018-08-22 14:00:00,198.35,198.75,198.16,198.27,106600.0,161.3394,161.6648,161.1849,161.2744,106600.0
2018-08-22 14:30:00,198.25,198.25,197.97,198.12,73495.0,161.2581,161.2581,161.0304,161.1524,73495.0
2018-08-22 15:00:00,198.15,198.27,198.02,198.05,59332.0,161.1768,161.2744,161.071,161.0954,59332.0
2018-08-22 15:30:00,198.06,198.47,197.82,197.82,209225.0,161.1036,161.4371,160.9083,160.9083,209225.0
2018-08-23 09:30:00,197.37,197.75,196.52,196.99,99983.0,160.5423,160.8514,159.8509,160.2332,99983.0
2018-08-23 10:00:00,197.02,197.33,196.6,196.97,51796.0,160.2576,160.5098,159.916,160.2169,51796.0
2018-08-23 10:30:00,197.0,197.01,196.46,196.46,46380.0,160.2413,160.2495,159.8021,159.8021,46380.0
2018-08-23 11:00:00,196.46,196.72,195.91,196.18,79604.0,159.8021,160.0136,159.3547,159.5744,79604.0
2018-08-23 11:30:00,196.16,196.19,195.67,195.82,60773.0,159.5581,159.5825,159.1595,159.2815,60773.0
2018-08-23 12:00:00,195.82,196.19,195.62,196.14,55987.0,159.2815,159.5825,159.1188,159.5418,55987.0
2018-08-23 12:30:00,196.13,196.13,195.8,195.9,39069.0,159.5337,159.5337,159.2653,159.3466,39069.0
2018-08-23 13:00:00,195.87,195.98,195.65,195.96,29240.0,159.3222,159.4117,159.1432,159.3954,29240.0
2018-08-23 13:30:00,195.99,196.08,195.88,195.94,23604.0,159.4198,159.493,159.3303,159.3791,23604.0
2018-08-23 14:00:00,195.94,196.2,195.92,196.1,32569.0,159.3791,159.5906,159.3629,159.5093,32569.0
2018-08-23 14:30:00,196.11,196.27,196.09,196.2,40023.0,159.5174,159.6476,159.5011,159.5906,40023.0
2018-08-23 15:00:00,196.2,196.29,196.09,196.26,34460.0,159.5906,159.6638,159.5011,159.6394,34460.0
2018-08-23 15:30:00,196.23,196.64,195.88,196.61,171329.0,159.615,159.9485,159.3303,159.9241,171329.0
2018-08-24 09:30:00,196.88,196.89,195.59,196.33,118066.0,160.1437,160.1519,159.0944,159.6964,118066.0
2018-08-24 10:00:00,196.26,196.57,196.11,196.32,42373.0,159.6394,159.8916,159.5174,159.6882,42373.0
2018-08-24 10:30:00,196.38,197.3,196.33,196.93,53954.0,159.737,160.4854,159.6964,160.1844,53954.0
2018-08-24 11:00:00,196.98,196.99,196.6,196.89,48617.0,160.2251,160.2332,159.916,160.1519,48617.0
2018-08-24 11:30:00,196.9,197.26,196.81,197.22,41191.0,160.16,160.4528,160.0868,160.4203,41191.0
2018-08-24 12:00:00,197.23,197.37,197.09,197.36,52152.0,160.4284,160.5423,160.3146,160.5342,52152.0
2018-08-24 12:30:00,197.38,197.43,197.17,197.32,34241.0,160.5504,160.5911,160.3796,160.5016,34241.0
2018-08-24 13:00:00,197.37,197.5,197.01,197.04,30289.0,160.5423,160.6481,160.2495,160.2739,30289.0
2018-08-24 13:30:00,197.0,197.05,196.69,196.95,40537.0,160.2413,160.282,159.9892,160.2007,40537.0
2018-08-24 14:00:00,196.95,197.09,196.87,197.05,27774.0,160.2007,160.3146,160.1356,160.282,27774.0
2018-08-24 14:30:00,197.07,197.09,196.81,196.96,31719.0,160.2983,160.3146,160.0868,160.2088,31719.0
2018-08-24 15:00:00,196.94,197.17,196.93,197.01,51245.0,160.1925,160.3796,160.1844,160.2495,51245.0
2018-08-24 15:30:00,197.0,197.03,196.6,196.64,163616.0,160.2413,160.2658,159.916,159.9485,163616.0
2018-08-27 09:30:00,197.52,197.87,196.79,197.31,71735.0,160.6643,160.949,160.0705,160.4935,71735.0
2018-08-27 10:00:00,197.34,197.52,197.12,197.34,81821.0,160.5179,160.6643,160.339,160.5179,81821.0
2018-08-27 10:30:00,197.33,197.87,197.29,197.8,124397.0,160.5098,160.949,160.4772,160.8921,124397.0
2018-08-27 11:00:00,197.82,198.09,197.58,198.05,62291.0,160.9083,161.128,160.7131,161.0954,62291.0
2018-08-27 11:30:00,198.06,198.23,197.66,198.18,58044.0,161.1036,161.2418,160.7782,161.2012,58044.0
2018-08-27 12:00:00,198.19,198.64,197.93,198.57,62691.0,161.2093,161.5753,160.9978,161.5184,62691.0
2018-08-27 12:30:00,198.61,198.66,198.22,198.34,71335.0,161.5509,161.5916,161.2337,161.3313,71335.0
2018-08-27 13:00:00,198.3,198.46,197.86,197.95,86327.0,161.2988,161.4289,160.9409,161.0141,86327.0
2018-08-27 13:30:00,197.95,198.25,197.89,198.16,65688.0,161.0141,161.2581,160.9653,161.1849,65688.0
2018-08-27 14:00:00,198.19,198.19,197.86,198.15,45352.0,161.2093,161.2093,160.9409,161.1768,45352.0
2018-08-27 14:30:00,198.15,198.46,198.15,198.25,48115.0,161.1768,161.4289,161.1768,161.2581,48115.0
2018-08-27 15:00:00,198.25,198.37,198.14,198.28,62342.0,161.2581,161.3557,161.1686,161.2825,62342.0
2018-08-27 15:30:00,198.27,198.65,198.18,198.61,186567.0,161.2744,161.5835,161.2012,161.5509,186567.0
2018-08-28 09:30:00,199.02,199.83,198.84,199.16,140076.0,161.8844,162.5433,161.738,161.9983,140076.0
2018-08-28 10:00:00,199.18,199.28,198.19,198.49,129334.0,162.0146,162.0959,161.2093,161.4533,129334.0
2018-08-28 10:30:00,198.52,198.63,198.0,198.24,58462.0,161.4777,161.5672,161.0548,161.25,58462.0
2018-08-28 11:00:00,198.26,198.52,198.14,198.39,75111.0,161.2662,161.4777,161.1686,161.372,75111.0
2018-08-28 11:30:00,198.35,198.7,198.25,198.34,41907.0,161.3394,161.6241,161.2581,161.3313,41907.0
2018-08-28 12:00:00,198.35,198.39,198.15,198.25,34093.0,161.3394,161.372,161.1768,161.2581,34093.0
2018-08-28 12:30:00,198.27,198.54,198.2,198.5,28059.0,161.2744,161.494,161.2174,161.4615,28059.0
2018-08-28 13:00:00,198.51,198.58,198.34,198.36,29523.0,161.4696,161.5265,161.3313,161.3476,29523.0
2018-08-28 13:30:00,198.33,198.42,198.23,198.25,36283.0,161.3232,161.3964,161.2418,161.2581,36283.0
2018-08-28 14:00:00,198.27,198.32,198.18,198.29,42111.0,161.2744,161.315,161.2012,161.2906,42111.0
2018-08-28 14:30:00,198.29,198.54,198.26,198.53,34139.0,161.2906,161.494,161.2662,161.4859,34139.0
2018-08-28 15:00:00,198.54,198.57,198.22,198.44,45387.0,161.494,161.5184,161.2337,161.4127,45387.0
2018-08-28 15:30:00,198.45,198.71,198.36,198.63,162777.0,161.4208,161.6323,161.3476,161.5672,162777.0
2018-08-29 09:30:00,197.79,198.32,196.92,197.7,136778.0,160.8839,161.315,160.1763,160.8107,136778.0
2018-08-29 10:00:00,197.73,198.36,197.65,198.11,103960.0,160.8351,161.3476,160.7701,161.1442,103960.0
2018-08-29 10:30:00,198.06,198.68,197.92,198.63,56610.0,161.1036,161.6079,160.9897,161.5672,56610.0
2018-08-29 11:00:00,198.59,198.88,198.29,198.76,59754.0,161.5347,161.7706,161.2906,161.6729,59754.0
2018-08-29 11:30:00,198.73,199.54,198.72,199.53,101215.0,161.6485,162.3074,161.6404,162.2993,101215.0
2018-08-29 12:00:00,199.58,199.58,199.24,199.39,39434.0,162.3399,162.3399,162.0634,162.1854,39434.0
2018-08-29 12:30:00,199.42,199.47,199.13,199.19,43585.0,162.2098,162.2505,161.9739,162.0227,43585.0
2018-08-29 13:00:00,199.24,199.45,199.14,199.33,53460.0,162.0634,162.2342,161.982,162.1366,53460.0
2018-08-29 13:30:00,199.26,199.3,199.06,199.13,50069.0,162.0796,162.1122,161.917,161.9739,50069.0
2018-08-29 14:00:00,199.11,199.48,199.01,199.4,44274.0,161.9576,162.2586,161.8763,162.1935,44274.0
2018-08-29 14:30:00,199.41,199.74,199.27,199.33,102108.0,162.2017,162.4701,162.0878,162.1366,102108.0
2018-08-29 15:00:00,199.33,199.68,199.33,199.64,93261.0,162.1366,162.4213,162.1366,162.3887,93261.0
2018-08-29 15:30:00,199.61,200.0,199.6,199.74,244164.0,162.3643,162.6816,162.3562,162.4701,244164.0
2018-08-30 09:30:00,199.58,200.21,198.7,199.67,163165.0,162.3399,162.8524,161.6241,162.4131,163165.0
2018-08-30 10:00:00,199.63,200.69,199.55,200.46,88766.0,162.3806,163.2428,162.3155,163.0557,88766.0
2018-08-30 10:30:00,200.45,200.48,200.0,200.06,86634.0,163.0476,163.072,162.6816,162.7304,86634.0
2018-08-30 11:00:00,200.1,200.26,200.0,200.09,62622.0,162.7629,162.8931,162.6816,162.7548,62622.0
2018-08-30 11:30:00,200.1,200.49,200.05,200.38,33367.0,162.7629,163.0801,162.7222,162.9907,33367.0
2018-08-30 12:00:00,200.34,200.62,200.34,200.4,44619.0,162.9581,163.1859,162.9581,163.0069,44619.0
2018-08-30 12:30:00,200.41,200.6,200.3,200.38,124271.0,163.0151,163.1696,162.9256,162.9907,124271.0
2018-08-30 13:00:00,200.4,200.45,200.0,200.13,53252.0,163.0069,163.0476,162.6816,162.7873,53252.0
2018-08-30 13:30:00,200.12,200.21,200.0,200.0,49580.0,162.7792,162.8524,162.6816,162.6816,49580.0
2018-08-30 14:00:00,200.03,200.21,199.65,200.0,215383.0,162.706,162.8524,162.3969,162.6816,215383.0
2018-08-30 14:30:00,200.0,200.18,199.97,200.0,94928.0,162.6816,162.828,162.6572,162.6816,94928.0
2018-08-30 15:00:00,200.05,200.37,199.95,200.21,88666.0,162.7222,162.9825,162.6409,162.8524,88666.0
2018-08-30 15:30:00,200.23,200.45,199.9,200.38,239501.0,162.8687,163.0476,162.6002,162.9907,239501.0
2018-08-31 09:30:00,199.83,200.47,199.83,200.15,121478.0,162.5433,163.0639,162.5433,162.8036,121478.0
2018-08-31 10:00:00,200.22,200.4,200.0,200.31,135995.0,162.8605,163.0069,162.6816,162.9337,135995.0
2018-08-31 10:30:00,200.32,200.32,200.0,200.05,107735.0,162.9419,162.9419,162.6816,162.7222,107735.0
2018-08-31 11:00:00,200.1,200.19,199.94,200.04,165929.0,162.7629,162.8361,162.6328,162.7141,165929.0
2018-08-31 11:30:00,200.05,200.16,199.53,199.62,158871.0,162.7222,162.8117,162.2993,162.3725,158871.0
2018-08-31 12:00:00,199.61,199.8,199.47,199.69,86106.0,162.3643,162.5189,162.2505,162.4294,86106.0
2018-08-31 12:30:00,199.67,199.7,199.28,199.36,62044.0,162.4131,162.4375,162.0959,162.161,62044.0
2018-08-31 13:00:00,199.34,199.52,199.24,199.27,45294.0,162.1447,162.2911,162.0634,162.0878,45294.0
2018-08-31 13:30:00,199.23,199.26,198.88,199.17,76164.0,162.0552,162.0796,161.7706,162.0064,76164.0
2018-08-31 14:00:00,199.19,199.21,198.39,198.49,60248.0,162.0227,162.039,161.372,161.4533,60248.0
2018-08-31 14:30:00,198.49,198.77,198.49,198.68,69993.0,161.4533,161.6811,161.4533,161.6079,69993.0
2018-08-31 15:00:00,198.68,198.99,198.61,198.65,89071.0,161.6079,161.86,161.5509,161.5835,89071.0
2018-08-31 15:30:00,198.67,200.09,198.67,199.81,508955.0,161.5997,162.7548,161.5997,162.527,508955.0
2018-09-04 09:30:00,199.25,199.75,197.71,198.25,164014.0,162.0715,162.4782,160.8189,161.2581,164014.0
2018-09-04 10:00:00,198.29,199.11,198.29,198.6,118806.0,161.2906,161.9576,161.2906,161.5428,118806.0
2018-09-04 10:30:00,198.6,198.65,197.73,197.75,93484.0,161.5428,161.5835,160.8351,160.8514,93484.0
2018-09-04 11:00:00,197.76,197.8,196.61,196.73,83566.0,160.8595,160.8921,159.9241,160.0217,83566.0
2018-09-04 11:30:00,196.72,196.78,195.71,195.82,97179.0,160.0136,160.0624,159.1921,159.2815,97179.0
2018-09-04 12:00:00,195.83,195.96,195.34,195.63,102281.0,159.2897,159.3954,158.8911,159.127,102281.0
2018-09-04 12:30:00,195.64,195.76,195.37,195.63,73956.0,159.1351,159.2327,158.9155,159.127,73956.0
2018-09-04 13:00:00,195.64,196.0,195.37,195.4,62960.0,159.1351,159.4279,158.9155,158.9399,62960.0
2018-09-04 13:30:00,195.37,196.08,195.33,195.94,60382.0,158.9155,159.493,158.883,159.3791,60382.0
2018-09-04 14:00:00,195.94,196.2,195.72,196.16,75773.0,159.3791,159.5906,159.2002,159.5581,75773.0
2018-09-04 14:30:00,196.15,196.27,195.84,195.9,86104.0,159.55,159.6476,159.2978,159.3466,86104.0
2018-09-04 15:00:00,195.91,196.35,195.83,196.32,135133.0,159.3547,159.7126,159.2897,159.6882,135133.0
2018-09-04 15:30:00,196.31,196.81,196.11,196.75,329706.0,159.6801,160.0868,159.5174,160.038,329706.0
2018-09-05 09:30:00,197.13,198.67,196.85,197.93,162608.0,160.3471,161.5997,160.1193,160.9978,162608.0
2018-09-05 10:00:00,197.92,198.36,197.66,198.31,80798.0,160.9897,161.3476,160.7782,161.3069,80798.0
2018-09-05 10:30:00,198.31,198.59,197.81,197.84,88581.0,161.3069,161.5347,160.9002,160.9246,88581.0
2018-09-05 11:00:00,197.86,197.89,197.18,197.25,61374.0,160.9409,160.9653,160.3878,160.4447,61374.0
2018-09-05 11:30:00,197.2,197.5,197.1,197.35,45551.0,160.404,160.6481,160.3227,160.526,45551.0
2018-09-05 12:00:00,197.39,197.52,197.02,197.25,58959.0,160.5586,160.6643,160.2576,160.4447,58959.0
2018-09-05 12:30:00,197.28,197.47,197.04,197.07,43603.0,160.4691,160.6236,160.2739,160.2983,43603.0
2018-09-05 13:00:00,197.1,197.44,197.02,197.32,46066.0,160.3227,160.5992,160.2576,160.5016,46066.0
2018-09-05 13:30:00,197.3,197.59,197.14,197.21,63585.0,160.4854,160.7213,160.3552,160.4122,63585.0
2018-09-05 14:00:00,197.23,197.45,197.14,197.45,59148.0,160.4284,160.6074,160.3552,160.6074,59148.0
2018-09-05 14:30:00,197.45,197.6,197.33,197.48,81316.0,160.6074,160.7294,160.5098,160.6318,81316.0
2018-09-05 15:00:00,197.45,197.71,197.4,197.55,62746.0,160.6074,160.8189,160.5667,160.6887,62746.0
2018-09-05 15:30:00,197.54,197.84,197.26,197.8,223703.0,160.6806,160.9246,160.4528,160.8921,223703.0
2018-09-06 09:30:00,197.55,198.59,196.59,197.24,108980.0,160.6887,161.5347,159.9079,160.4366,108980.0
2018-09-06 10:00:00,197.28,197.57,196.25,196.46,86886.0,160.4691,160.705,159.6313,159.8021,86886.0
2018-09-06 10:30:00,196.5,196.5,195.87,196.05,83395.0,159.8346,159.8346,159.3222,159.4686,83395.0
2018-09-06 11:00:00,196.1,196.12,195.12,195.42,102941.0,159.5093,159.5255,158.7121,158.9562,102941.0
2018-09-06 11:30:00,195.43,195.82,195.36,195.64,43793.0,158.9643,159.2815,158.9074,159.1351,43793.0
2018-09-06 12:00:00,195.67,195.77,195.54,195.63,35029.0,159.1595,159.2409,159.0538,159.127,35029.0
2018-09-06 12:30:00,195.59,195.86,195.58,195.79,38967.0,159.0944,159.3141,159.0863,159.2571,38967.0
2018-09-06 13:00:00,195.78,196.42,195.71,196.4,69778.0,159.249,159.7696,159.1921,159.7533,69778.0
2018-09-06 13:30:00,196.38,196.55,196.18,196.28,41426.0,159.737,159.8753,159.5744,159.6557,41426.0
2018-09-06 14:00:00,196.27,196.66,196.17,196.36,40186.0,159.6476,159.9648,159.5662,159.7208,40186.0
2018-09-06 14:30:00,196.38,196.63,196.38,196.5,44193.0,159.737,159.9404,159.737,159.8346,44193.0
2018-09-06 15:00:00,196.5,197.07,196.45,197.06,85187.0,159.8346,160.2983,159.794,160.2902,85187.0
2018-09-06 15:30:00,197.08,197.1,196.15,196.15,254536.0,160.3064,160.3227,159.55,159.55,254536.0
2018-09-07 09:30:00,195.43,197.19,194.75,196.74,196735.0,158.9643,160.3959,158.4112,160.0299,196735.0
2018-09-07 10:00:00,196.86,197.55,196.66,197.53,133915.0,160.1275,160.6887,159.9648,160.6725,133915.0
2018-09-07 10:30:00,197.53,197.54,196.58,197.13,98986.0,160.6725,160.6806,159.8997,160.3471,98986.0
2018-09-07 11:00:00,197.08,197.08,196.54,196.83,112915.0,160.3064,160.3064,159.8672,160.1031,112915.0
2018-09-07 11:30:00,196.83,197.14,196.69,196.76,90171.0,160.1031,160.3552,159.9892,160.0461,90171.0
2018-09-07 12:00:00,196.77,197.04,195.98,197.03,132987.0,160.0543,160.2739,159.4117,160.2658,132987.0
2018-09-07 12:30:00,196.97,197.22,196.62,196.93,98470.0,160.2169,160.4203,159.9323,160.1844,98470.0
2018-09-07 13:00:00,196.9,196.91,196.46,196.67,125354.0,160.16,160.1681,159.8021,159.9729,125354.0
2018-09-07 13:30:00,196.66,196.92,196.48,196.74,73043.0,159.9648,160.1763,159.8184,160.0299,73043.0
2018-09-07 14:00:00,196.74,196.94,196.64,196.85,84711.0,160.0299,160.1925,159.9485,160.1193,84711.0
2018-09-07 14:30:00,196.84,196.85,196.4,196.43,93495.0,160.1112,160.1193,159.7533,159.7777,93495.0
2018-09-07 15:00:00,196.4,196.57,196.2,196.5,142565.0,159.7533,159.8916,159.5906,159.8346,142565.0
2018-09-07 15:30:00,196.5,196.56,196.01,196.31,485609.0,159.8346,159.8834,159.4361,159.6801,485609.0
2018-09-10 09:30:00,197.36,197.73,196.39,197.23,132399.0,160.5342,160.8351,159.7452,160.4284,132399.0
2018-09-10 10:00:00,197.28,197.71,197.0,197.65,126005.0,160.4691,160.8189,160.2413,160.7701,126005.0
2018-09-10 10:30:00,197.69,198.76,197.59,198.46,102437.0,160.8026,161.6729,160.7213,161.4289,102437.0
2018-09-10 11:00:00,198.49,198.98,198.04,198.75,145505.0,161.4533,161.8519,161.0873,161.6648,145505.0
2018-09-10 11:30:00,198.75,199.52,198.68,199.5,179306.0,161.6648,162.2911,161.6079,162.2749,179306.0
2018-09-10 12:00:00,199.45,201.48,199.06,201.01,400515.0,162.2342,163.8854,161.917,163.5031,400515.0
2018-09-10 12:30:00,201.01,203.19,200.86,203.15,419251.0,163.5031,165.2763,163.3811,165.2438,419251.0
2018-09-10 13:00:00,203.13,203.66,202.91,203.59,297169.0,165.2275,165.6586,165.0486,165.6017,297169.0
2018-09-10 13:30:00,203.55,203.69,203.08,203.28,108871.0,165.5692,165.683,165.1869,165.3495,108871.0
2018-09-10 14:00:00,203.24,203.58,202.89,203.21,170355.0,165.317,165.5936,165.0323,165.2926,170355.0
2018-09-10 14:30:00,203.21,203.22,202.37,202.72,167660.0,165.2926,165.3007,164.6093,164.894,167660.0
2018-09-10 15:00:00,202.72,202.79,202.27,202.49,239870.0,164.894,164.951,164.528,164.707,239870.0
2018-09-10 15:30:00,202.49,202.92,202.08,202.53,517481.0,164.707,165.0567,164.3735,164.7395,517481.0
2018-09-11 09:30:00,201.54,202.04,200.69,201.22,391593.0,163.9342,164.3409,163.2428,163.6739,391593.0
2018-09-11 10:00:00,201.24,201.34,200.3,200.39,160229.0,163.6902,163.7715,162.9256,162.9988,160229.0
2018-09-11 10:30:00,200.35,201.35,200.27,201.35,136897.0,162.9663,163.7797,162.9012,163.7797,136897.0
2018-09-11 11:00:00,201.36,203.0,201.35,202.47,210841.0,163.7878,165.1218,163.7797,164.6907,210841.0
2018-09-11 11:30:00,202.46,202.53,201.74,202.38,152727.0,164.6826,164.7395,164.0969,164.6175,152727.0
2018-09-11 12:00:00,202.41,202.44,201.36,201.48,122637.0,164.6419,164.6663,163.7878,163.8854,122637.0
2018-09-11 12:30:00,201.51,201.55,200.66,200.81,86401.0,163.9098,163.9424,163.2184,163.3404,86401.0
2018-09-11 13:00:00,200.83,200.93,199.99,200.01,122298.0,163.3567,163.438,162.6734,162.6897,122298.0
2018-09-11 13:30:00,200.06,200.43,199.78,200.29,122834.0,162.7304,163.0313,162.5026,162.9175,122834.0
2018-09-11 14:00:00,200.26,200.89,200.1,200.13,125271.0,162.8931,163.4055,162.7629,162.7873,125271.0
2018-09-11 14:30:00,200.14,200.26,199.77,199.97,125990.0,162.7954,162.8931,162.4945,162.6572,125990.0
2018-09-11 15:00:00,199.97,200.07,199.36,199.53,155045.0,162.6572,162.7385,162.161,162.2993,155045.0
2018-09-11 15:30:00,199.52,199.78,199.27,199.47,329480.0,162.2911,162.5026,162.0878,162.2505,329480.0
2018-09-12 09:30:00,199.68,201.5,199.52,200.22,199011.0,162.4213,163.9017,162.2911,162.8605,199011.0
2018-09-12 10:00:00,200.15,201.26,200.15,200.73,119587.0,162.8036,163.7065,162.8036,163.2754,119587.0
2018-09-12 10:30:00,200.75,200.8,199.03,199.03,106849.0,163.2916,163.3323,161.8926,161.8926,106849.0
2018-09-12 11:00:00,199.0,199.42,198.72,199.24,112786.0,161.8682,162.2098,161.6404,162.0634,112786.0
2018-09-12 11:30:00,199.24,199.44,198.14,198.57,79384.0,162.0634,162.2261,161.1686,161.5184,79384.0
2018-09-12 12:00:00,198.6,198.96,198.34,198.96,35946.0,161.5428,161.8356,161.3313,161.8356,35946.0
2018-09-12 12:30:00,198.92,199.32,198.92,199.17,57042.0,161.8031,162.1285,161.8031,162.0064,57042.0
2018-09-12 13:00:00,199.16,199.2,198.66,198.69,48577.0,161.9983,162.0308,161.5916,161.616,48577.0
2018-09-12 13:30:00,198.67,198.98,198.6,198.97,61052.0,161.5997,161.8519,161.5428,161.8438,61052.0
2018-09-12 14:00:00,199.02,199.29,198.71,199.05,69071.0,161.8844,162.1041,161.6323,161.9088,69071.0
2018-09-12 14:30:00,199.06,199.56,199.06,199.22,79085.0,161.917,162.3237,161.917,162.0471,79085.0
2018-09-12 15:00:00,199.23,199.58,199.19,199.33,121248.0,162.0552,162.3399,162.0227,162.1366,121248.0
2018-09-12 15:30:00,199.34,199.68,199.28,199.5,324235.0,162.1447,162.4213,162.0959,162.2749,324235.0
2018-09-13 09:30:00,200.24,201.81,199.4,201.65,174490.0,162.8768,164.1538,162.1935,164.0237,174490.0
2018-09-13 10:00:00,201.69,202.34,201.54,201.99,88253.0,164.0562,164.5849,163.9342,164.3003,88253.0
2018-09-13 10:30:00,201.98,202.0,200.63,200.93,90665.0,164.2921,164.3084,163.194,163.438,90665.0
2018-09-13 11:00:00,200.93,201.58,200.92,201.3,54426.0,163.438,163.9668,163.4299,163.739,54426.0
2018-09-13 11:30:00,201.36,201.45,201.18,201.33,37569.0,163.7878,163.861,163.6414,163.7634,37569.0
2018-09-13 12:00:00,201.36,201.59,201.25,201.49,52194.0,163.7878,163.9749,163.6983,163.8935,52194.0
2018-09-13 12:30:00,201.47,201.89,201.32,201.87,51520.0,163.8773,164.2189,163.7553,164.2026,51520.0
2018-09-13 13:00:00,201.87,202.33,201.76,202.33,127438.0,164.2026,164.5768,164.1132,164.5768,127438.0
2018-09-13 13:30:00,202.35,203.03,202.32,202.89,100863.0,164.5931,165.1462,164.5687,165.0323,100863.0
2018-09-13 14:00:00,202.83,203.09,202.01,202.82,189729.0,164.9835,165.195,164.3165,164.9754,189729.0
2018-09-13 14:30:00,202.85,202.89,202.66,202.8,106527.0,164.9998,165.0323,164.8452,164.9591,106527.0
2018-09-13 15:00:00,202.76,202.78,202.36,202.58,172550.0,164.9266,164.9428,164.6012,164.7802,172550.0
2018-09-13 15:30:00,202.56,202.96,202.46,202.94,340939.0,164.7639,165.0893,164.6826,165.073,340939.0
2018-09-14 09:30:00,203.64,204.42,202.94,203.58,293830.0,165.6424,166.2768,165.073,165.5936,293830.0
2018-09-14 10:00:00,203.64,203.64,202.02,202.22,81256.0,165.6424,165.6424,164.3247,164.4873,81256.0
2018-09-14 10:30:00,202.31,202.67,202.19,202.24,113754.0,164.5605,164.8534,164.4629,164.5036,113754.0
2018-09-14 11:00:00,202.21,202.25,201.1,201.35,103443.0,164.4792,164.5117,163.5763,163.7797,103443.0
2018-09-14 11:30:00,201.35,201.5,201.1,201.27,56848.0,163.7797,163.9017,163.5763,163.7146,56848.0
2018-09-14 12:00:00,201.28,201.31,200.0,200.09,103049.0,163.7227,163.7471,162.6816,162.7548,103049.0
2018-09-14 12:30:00,200.08,200.65,200.05,200.6,77740.0,162.7466,163.2103,162.7222,163.1696,77740.0
2018-09-14 13:00:00,200.54,200.64,200.25,200.48,63243.0,163.1208,163.2022,162.8849,163.072,63243.0
2018-09-14 13:30:00,200.51,200.72,200.1,200.56,120148.0,163.0964,163.2672,162.7629,163.1371,120148.0
2018-09-14 14:00:00,200.58,200.73,200.36,200.38,70134.0,163.1533,163.2754,162.9744,162.9907,70134.0
2018-09-14 14:30:00,200.41,200.46,200.04,200.08,67100.0,163.0151,163.0557,162.7141,162.7466,67100.0
2018-09-14 15:00:00,200.09,200.38,200.05,200.32,95278.0,162.7548,162.9907,162.7222,162.9419,95278.0
2018-09-14 15:30:00,200.31,200.79,200.27,200.57,298648.0,162.9337,163.3242,162.9012,163.1452,298648.0
2018-09-17 09:30:00,200.29,200.95,199.51,199.71,191186.0,162.9175,163.4543,162.283,162.4457,191186.0
2018-09-17 10:00:00,199.66,200.48,199.57,200.17,92124.0,162.405,163.072,162.3318,162.8199,92124.0
2018-09-17 10:30:00,200.17,200.68,200.04,200.3,60675.0,162.8199,163.2347,162.7141,162.9256,60675.0
2018-09-17 11:00:00,200.28,200.97,200.28,200.63,45138.0,162.9093,163.4706,162.9093,163.194,45138.0
2018-09-17 11:30:00,200.64,201.14,200.64,200.84,49580.0,163.2022,163.6089,163.2022,163.3648,49580.0
2018-09-17 12:00:00,200.86,201.4,200.85,201.23,45543.0,163.3811,163.8203,163.373,163.6821,45543.0
2018-09-17 12:30:00,201.24,201.41,201.06,201.3,56031.0,163.6902,163.8285,163.5438,163.739,56031.0
2018-09-17 13:00:00,201.3,201.45,201.11,201.16,42576.0,163.739,163.861,163.5845,163.6251,42576.0
2018-09-17 13:30:00,201.14,201.35,200.94,201.23,50916.0,163.6089,163.7797,163.4462,163.6821,50916.0
2018-09-17 14:00:00,201.24,201.35,201.07,201.32,57612.0,163.6902,163.7797,163.5519,163.7553,57612.0
2018-09-17 14:30:00,201.31,201.44,200.97,201.14,85442.0,163.7471,163.8529,163.4706,163.6089,85442.0
2018-09-17 15:00:00,201.16,201.34,200.78,200.82,67590.0,163.6251,163.7715,163.316,163.3486,67590.0
2018-09-17 15:30:00,200.8,201.17,200.68,200.82,249982.0,163.3323,163.6333,163.2347,163.3486,249982.0
2018-09-18 09:30:00,200.42,201.96,199.2,201.42,124961.0,163.0232,164.2759,162.0308,163.8366,124961.0
2018-09-18 10:00:00,201.42,202.05,201.22,201.87,69984.0,163.8366,164.3491,163.6739,164.2026,69984.0
2018-09-18 10:30:00,201.87,202.72,201.67,202.62,81069.0,164.2026,164.894,164.04,164.8127,81069.0
2018-09-18 11:00:00,202.63,203.4,202.61,203.02,64949.0,164.8208,165.4472,164.8046,165.1381,64949.0
2018-09-18 11:30:00,202.99,203.55,202.92,203.47,54586.0,165.1137,165.5692,165.0567,165.5041,54586.0
2018-09-18 12:00:00,203.5,203.87,203.5,203.59,52755.0,165.5285,165.8295,165.5285,165.6017,52755.0
2018-09-18 12:30:00,203.57,203.72,203.37,203.53,84700.0,165.5854,165.7074,165.4228,165.5529,84700.0
2018-09-18 13:00:00,203.51,203.6,203.28,203.39,44745.0,165.5366,165.6098,165.3495,165.439,44745.0
2018-09-18 13:30:00,203.41,203.54,203.3,203.48,64078.0,165.4553,165.561,165.3658,165.5122,64078.0
2018-09-18 14:00:00,203.49,203.49,202.79,203.13,72819.0,165.5204,165.5204,164.951,165.2275,72819.0
2018-09-18 14:30:00,203.12,203.4,203.06,203.13,110508.0,165.2194,165.4472,165.1706,165.2275,110508.0
2018-09-18 15:00:00,203.13,203.18,202.65,202.75,63463.0,165.2275,165.2682,164.8371,164.9184,63463.0
2018-09-18 15:30:00,202.72,202.74,202.0,202.34,363901.0,164.894,164.9103,164.3084,164.5849,363901.0
2018-09-19 09:30:00,202.69,203.27,201.57,202.96,132518.0,164.8696,165.3414,163.9586,165.0893,132518.0
2018-09-19 10:00:00,202.97,203.42,202.82,203.25,158377.0,165.0974,165.4634,164.9754,165.3251,158377.0
2018-09-19 10:30:00,203.3,204.0,203.24,203.73,102333.0,165.3658,165.9352,165.317,165.7156,102333.0
2018-09-19 11:00:00,203.76,204.4,203.66,203.87,115565.0,165.74,166.2606,165.6586,165.8295,115565.0
2018-09-19 11:30:00,203.84,204.2,203.38,203.39,85304.0,165.8051,166.0979,165.4309,165.439,85304.0
2018-09-19 12:00:00,203.38,203.68,203.1,203.2,75592.0,165.4309,165.6749,165.2031,165.2845,75592.0
2018-09-19 12:30:00,203.2,203.51,203.16,203.49,67681.0,165.2845,165.5366,165.2519,165.5204,67681.0
2018-09-19 13:00:00,203.48,203.68,203.28,203.31,64332.0,165.5122,165.6749,165.3495,165.374,64332.0
2018-09-19 13:30:00,203.31,203.54,203.19,203.21,87325.0,165.374,165.561,165.2763,165.2926,87325.0
2018-09-19 14:00:00,203.19,203.33,202.95,203.06,71194.0,165.2763,165.3902,165.0811,165.1706,71194.0
2018-09-19 14:30:00,203.04,203.19,203.03,203.08,59134.0,165.1543,165.2763,165.1462,165.1869,59134.0
2018-09-19 15:00:00,203.06,203.49,203.04,203.37,104923.0,165.1706,165.5204,165.1543,165.4228,104923.0
2018-09-19 15:30:00,203.36,203.59,203.15,203.22,258166.0,165.4146,165.6017,165.2438,165.3007,258166.0
2018-09-20 09:30:00,203.6,204.85,203.04,203.31,138745.0,165.6098,166.6266,165.1543,165.374,138745.0
2018-09-20 10:00:00,203.3,204.48,203.02,204.33,104197.0,165.3658,166.3256,165.1381,166.2036,104197.0
2018-09-20 10:30:00,204.42,204.95,204.08,204.88,91210.0,166.2768,166.7079,166.0003,166.651,91210.0
2018-09-20 11:00:00,204.91,204.99,204.32,204.78,74692.0,166.6754,166.7405,166.1955,166.5697,74692.0
2018-09-20 11:30:00,204.74,205.13,204.59,204.72,94368.0,166.5371,166.8544,166.4151,166.5209,94368.0
2018-09-20 12:00:00,204.75,204.77,204.19,204.32,52621.0,166.5453,166.5615,166.0898,166.1955,52621.0
2018-09-20 12:30:00,204.34,204.79,204.12,204.69,49949.0,166.2118,166.5778,166.0328,166.4965,49949.0
2018-09-20 13:00:00,204.74,205.21,204.67,205.12,56272.0,166.5371,166.9194,166.4802,166.8462,56272.0
2018-09-20 13:30:00,205.08,205.14,204.64,204.76,54728.0,166.8137,166.8625,166.4558,166.5534,54728.0
2018-09-20 14:00:00,204.74,204.84,204.58,204.75,104358.0,166.5371,166.6185,166.407,166.5453,104358.0
2018-09-20 14:30:00,204.7,205.07,204.68,205.01,167812.0,166.5046,166.8055,166.4883,166.7567,167812.0
2018-09-20 15:00:00,205.01,205.25,204.95,204.99,81174.0,166.7567,166.952,166.7079,166.7405,81174.0
2018-09-20 15:30:00,204.97,205.25,204.73,205.1,261406.0,166.7242,166.952,166.529,166.83,261406.0
2018-09-21 09:30:00,205.08,206.63,205.08,205.64,1027317.0,166.8137,168.0745,166.8137,167.2692,1027317.0
2018-09-21 10:00:00,205.64,205.85,204.64,205.37,88161.0,167.2692,167.44,166.4558,167.0496,88161.0
2018-09-21 10:30:00,205.37,205.71,205.29,205.5,58586.0,167.0496,167.3261,166.9845,167.1553,58586.0
2018-09-21 11:00:00,205.53,205.88,205.3,205.65,56438.0,167.1797,167.4644,166.9926,167.2773,56438.0
2018-09-21 11:30:00,205.61,206.0,205.51,205.86,61259.0,167.2448,167.562,167.1634,167.4481,61259.0
2018-09-21 12:00:00,205.85,205.89,205.35,205.56,55646.0,167.44,167.4725,167.0333,167.2041,55646.0
2018-09-21 12:30:00,205.59,205.6,205.26,205.27,53163.0,167.2285,167.2367,166.9601,166.9682,53163.0
2018-09-21 13:00:00,205.28,205.33,205.15,205.18,44808.0,166.9764,167.017,166.8706,166.895,44808.0
2018-09-21 13:30:00,205.21,205.21,204.84,204.98,80508.0,166.9194,166.9194,166.6185,166.7323,80508.0
2018-09-21 14:00:00,204.99,204.99,204.46,204.85,94209.0,166.7405,166.7405,166.3094,166.6266,94209.0
2018-09-21 14:30:00,204.85,205.18,204.79,205.14,79182.0,166.6266,166.895,166.5778,166.8625,79182.0
2018-09-21 15:00:00,205.13,205.29,204.72,204.81,107102.0,166.8544,166.9845,166.5209,166.5941,107102.0
2018-09-21 15:30:00,204.82,205.54,204.17,205.09,892904.0,166.6022,167.1879,166.0735,166.8218,892904.0
2018-09-24 09:30:00,204.53,205.21,204.11,205.1,130828.0,166.3663,166.9194,166.0247,166.83,130828.0
2018-09-24 10:00:00,205.14,205.92,204.95,205.15,119829.0,166.8625,167.4969,166.7079,166.8706,119829.0
2018-09-24 10:30:00,205.18,205.78,205.11,205.74,119829.0,166.895,167.3831,166.8381,167.3505,119829.0
2018-09-24 11:00:00,205.77,206.83,205.7,206.8,103442.0,167.3749,168.2371,167.318,168.2127,103442.0
2018-09-24 11:30:00,206.77,206.86,206.37,206.46,94757.0,168.1883,168.2615,167.863,167.9362,94757.0
2018-09-24 12:00:00,206.5,206.62,206.14,206.31,68932.0,167.9687,168.0663,167.6759,167.8142,68932.0
2018-09-24 12:30:00,206.35,206.4,205.84,205.87,55550.0,167.8467,167.8874,167.4319,167.4563,55550.0
2018-09-24 13:00:00,205.86,206.54,205.86,206.54,73288.0,167.4481,168.0013,167.4481,168.0013,73288.0
2018-09-24 13:30:00,206.5,206.99,206.49,206.96,120746.0,167.9687,168.3673,167.9606,168.3429,120746.0
2018-09-24 14:00:00,206.96,207.37,206.86,207.26,76931.0,168.3429,168.6764,168.2615,168.5869,76931.0
2018-09-24 14:30:00,207.26,207.45,207.16,207.42,65193.0,168.5869,168.7415,168.5056,168.7171,65193.0
2018-09-24 15:00:00,207.42,207.67,207.14,207.19,95482.0,168.7171,168.9204,168.4893,168.53,95482.0
2018-09-24 15:30:00,207.2,207.45,207.1,207.22,293935.0,168.5381,168.7415,168.4568,168.5544,293935.0
2018-09-25 09:30:00,208.28,208.9,207.4,208.26,164214.0,169.4166,169.9209,168.7008,169.4003,164214.0
2018-09-25 10:00:00,208.29,208.63,207.7,208.28,85451.0,169.4247,169.7013,168.9448,169.4166,85451.0
2018-09-25 10:30:00,208.33,208.45,208.05,208.17,63329.0,169.4573,169.5549,169.2295,169.3271,63329.0
2018-09-25 11:00:00,208.16,208.48,208.05,208.45,92725.0,169.319,169.5793,169.2295,169.5549,92725.0
2018-09-25 11:30:00,208.45,208.7,208.16,208.21,123492.0,169.5549,169.7582,169.319,169.3597,123492.0
2018-09-25 12:00:00,208.22,208.32,208.05,208.29,58124.0,169.3678,169.4491,169.2295,169.4247,58124.0
2018-09-25 12:30:00,208.34,208.34,208.05,208.15,53050.0,169.4654,169.4654,169.2295,169.3108,53050.0
2018-09-25 13:00:00,208.15,208.15,207.94,207.98,52055.0,169.3108,169.3108,169.14,169.1726,52055.0
2018-09-25 13:30:00,207.96,208.01,207.68,207.71,63301.0,169.1563,169.197,168.9285,168.9529,63301.0
2018-09-25 14:00:00,207.72,207.73,207.27,207.5,45724.0,168.9611,168.9692,168.595,168.7821,45724.0
2018-09-25 14:30:00,207.49,207.51,206.43,206.69,82105.0,168.774,168.7903,167.9118,168.1233,82105.0
2018-09-25 15:00:00,206.7,207.28,206.7,207.28,75521.0,168.1314,168.6032,168.1314,168.6032,75521.0
2018-09-25 15:30:00,207.3,207.46,206.26,206.45,288461.0,168.6194,168.7496,167.7735,167.9281,288461.0
2018-09-26 09:30:00,206.6,208.67,206.29,207.37,128972.0,168.0501,169.7338,167.7979,168.6764,128972.0
2018-09-26 10:00:00,207.27,208.02,207.01,207.15,96687.0,168.595,169.2051,168.3836,168.4974,96687.0
2018-09-26 10:30:00,207.17,208.11,206.42,208.04,145488.0,168.5137,169.2783,167.9036,169.2214,145488.0
2018-09-26 11:00:00,208.06,208.88,208.01,208.7,98261.0,169.2376,169.9046,169.197,169.7582,98261.0
2018-09-26 11:30:00,208.71,208.77,208.09,208.14,56592.0,169.7664,169.8152,169.262,169.3027,56592.0
2018-09-26 12:00:00,208.13,208.37,207.87,208.08,54790.0,169.2946,169.4898,169.0831,169.2539,54790.0
2018-09-26 12:30:00,208.08,208.41,208.06,208.34,65168.0,169.2539,169.5223,169.2376,169.4654,65168.0
2018-09-26 13:00:00,208.38,208.39,207.61,207.62,59559.0,169.4979,169.5061,168.8716,168.8797,59559.0
2018-09-26 13:30:00,207.68,207.85,207.56,207.82,104535.0,168.9285,169.0668,168.8309,169.0424,104535.0
2018-09-26 14:00:00,207.76,208.44,207.7,208.01,97078.0,168.9936,169.5467,168.9448,169.197,97078.0
2018-09-26 14:30:00,208.01,208.31,207.75,207.96,53578.0,169.197,169.441,168.9855,169.1563,53578.0
2018-09-26 15:00:00,207.98,208.16,207.64,207.95,80621.0,169.1726,169.319,168.896,169.1482,80621.0
2018-09-26 15:30:00,207.92,207.93,206.51,206.9,309048.0,169.1238,169.1319,167.9769,168.2941,309048.0
2018-09-27 09:30:00,207.41,208.08,206.84,208.05,154772.0,168.7089,169.2539,168.2453,169.2295,154772.0
2018-09-27 10:00:00,208.1,209.14,208.1,208.91,123894.0,169.2702,170.1161,169.2702,169.929,123894.0
2018-09-27 10:30:00,208.92,209.2,208.63,209.06,120834.0,169.9372,170.1649,169.7013,170.051,120834.0
2018-09-27 11:00:00,209.09,209.74,209.08,209.65,108767.0,170.0754,170.6042,170.0673,170.531,108767.0
2018-09-27 11:30:00,209.66,209.68,209.13,209.67,74345.0,170.5391,170.5554,170.108,170.5472,74345.0
2018-09-27 12:00:00,209.63,210.13,209.2,210.13,165502.0,170.5147,170.9214,170.1649,170.9214,165502.0
2018-09-27 12:30:00,210.07,210.07,209.73,209.92,58486.0,170.8726,170.8726,170.596,170.7506,58486.0
2018-09-27 13:00:00,209.91,210.02,209.74,209.78,55870.0,170.7424,170.8319,170.6042,170.6367,55870.0
2018-09-27 13:30:00,209.79,210.19,209.79,210.06,70496.0,170.6448,170.9702,170.6448,170.8645,70496.0
2018-09-27 14:00:00,210.04,210.08,209.65,209.68,90472.0,170.8482,170.8807,170.531,170.5554,90472.0
2018-09-27 14:30:00,209.65,209.78,209.54,209.73,77999.0,170.531,170.6367,170.4415,170.596,77999.0
2018-09-27 15:00:00,209.7,209.96,209.63,209.75,113340.0,170.5716,170.7831,170.5147,170.6123,113340.0
2018-09-27 15:30:00,209.72,209.74,208.58,208.96,384782.0,170.5879,170.6042,169.6606,169.9697,384782.0
2018-09-28 09:30:00,208.54,208.8,206.77,207.55,157114.0,169.6281,169.8396,168.1883,168.8228,157114.0
2018-09-28 10:00:00,207.41,208.03,207.29,207.85,117146.0,168.7089,169.2132,168.6113,169.0668,117146.0
2018-09-28 10:30:00,207.83,208.34,207.6,207.69,68580.0,169.0506,169.4654,168.8635,168.9367,68580.0
2018-09-28 11:00:00,207.69,207.84,207.34,207.69,91484.0,168.9367,169.0587,168.652,168.9367,91484.0
2018-09-28 11:30:00,207.76,208.0,207.34,207.83,114152.0,168.9936,169.1888,168.652,169.0506,114152.0
2018-09-28 12:00:00,207.8,208.13,207.68,207.7,56358.0,169.0262,169.2946,168.9285,168.9448,56358.0
2018-09-28 12:30:00,207.7,207.73,207.23,207.68,75699.0,168.9448,168.9692,168.5625,168.9285,75699.0
2018-09-28 13:00:00,207.67,207.7,207.41,207.51,71320.0,168.9204,168.9448,168.7089,168.7903,71320.0
2018-09-28 13:30:00,207.54,207.97,207.49,207.84,53231.0,168.8147,169.1644,168.774,169.0587,53231.0
2018-09-28 14:00:00,207.83,208.24,207.68,208.24,62801.0,169.0506,169.3841,168.9285,169.3841,62801.0
2018-09-28 14:30:00,208.24,208.29,207.5,207.59,80177.0,169.3841,169.4247,168.7821,168.8553,80177.0
2018-09-28 15:00:00,207.58,207.77,207.43,207.49,141479.0,168.8472,169.0018,168.7252,168.774,141479.0
2018-09-28 15:30:00,207.49,207.9,206.84,207.3,452504.0,168.774,169.1075,168.2453,168.6194,452504.0
2018-10-01 09:30:00,207.73,208.5,207.55,208.08,143003.0,168.9692,169.5955,168.8228,169.2539,143003.0
2018-10-01 10:00:00,208.17,209.11,208.1,208.52,171892.0,169.3271,170.0917,169.2702,169.6118,171892.0
2018-10-01 10:30:00,208.49,209.15,208.36,209.15,91703.0,169.5874,170.1243,169.4817,170.1243,91703.0
2018-10-01 11:00:00,209.1,209.34,208.49,208.59,150887.0,170.0836,170.2788,169.5874,169.6687,150887.0
2018-10-01 11:30:00,208.6,208.63,207.56,207.61,102622.0,169.6769,169.7013,168.8309,168.8716,102622.0
2018-10-01 12:00:00,207.57,207.72,207.04,207.27,113203.0,168.8391,168.9611,168.408,168.595,113203.0
2018-10-01 12:30:00,207.3,207.33,206.66,206.82,79853.0,168.6194,168.6439,168.0989,168.229,79853.0
2018-10-01 13:00:00,206.77,207.36,206.62,207.2,88315.0,168.1883,168.6683,168.0663,168.5381,88315.0
2018-10-01 13:30:00,207.21,207.53,207.05,207.38,80295.0,168.5462,168.8065,168.4161,168.6845,80295.0
2018-10-01 14:00:00,207.35,207.54,207.04,207.14,68790.0,168.6601,168.8147,168.408,168.4893,68790.0
2018-10-01 14:30:00,207.19,207.33,206.87,207.26,75301.0,168.53,168.6439,168.2697,168.5869,75301.0
2018-10-01 15:00:00,207.23,207.4,207.01,207.04,78120.0,168.5625,168.7008,168.3836,168.408,78120.0
2018-10-01 15:30:00,207.04,207.23,206.7,206.91,322362.0,168.408,168.5625,168.1314,168.3022,322362.0
2018-10-02 09:30:00,206.42,208.02,206.09,207.87,105380.0,167.9036,169.2051,167.6352,169.0831,105380.0
2018-10-02 10:00:00,207.82,207.88,207.15,207.48,86966.0,169.0424,169.0912,168.4974,168.7659,86966.0
2018-10-02 10:30:00,207.48,207.59,206.64,207.31,103619.0,168.7659,168.8553,168.0826,168.6276,103619.0
2018-10-02 11:00:00,207.31,208.1,207.31,207.8,83673.0,168.6276,169.2702,168.6276,169.0262,83673.0
2018-10-02 11:30:00,207.77,207.97,207.64,207.94,55463.0,169.0018,169.1644,168.896,169.14,55463.0
2018-10-02 12:00:00,207.96,208.01,207.76,207.86,58577.0,169.1563,169.197,168.9936,169.075,58577.0
2018-10-02 12:30:00,207.86,208.03,207.51,207.65,65973.0,169.075,169.2132,168.7903,168.9041,65973.0
2018-10-02 13:00:00,207.65,207.91,207.61,207.71,42891.0,168.9041,169.1156,168.8716,168.9529,42891.0
2018-10-02 13:30:00,207.7,207.97,207.65,207.88,45082.0,168.9448,169.1644,168.9041,169.0912,45082.0
2018-10-02 14:00:00,207.89,207.89,207.55,207.61,87319.0,169.0994,169.0994,168.8228,168.8716,87319.0
2018-10-02 14:30:00,207.59,207.62,207.1,207.18,85100.0,168.8553,168.8797,168.4568,168.5218,85100.0
2018-10-02 15:00:00,207.17,207.28,206.94,207.24,100442.0,168.5137,168.6032,168.3266,168.5706,100442.0
2018-10-02 15:30:00,207.25,207.76,207.25,207.67,196213.0,168.5788,168.9936,168.5788,168.9204,196213.0
2018-10-03 09:30:00,208.25,208.25,207.06,207.76,148788.0,169.3922,169.3922,168.4242,168.9936,148788.0
2018-10-03 10:00:00,207.7,208.05,207.56,207.93,123375.0,168.9448,169.2295,168.8309,169.1319,123375.0
2018-10-03 10:30:00,207.93,208.07,207.68,207.95,68901.0,169.1319,169.2458,168.9285,169.1482,68901.0
2018-10-03 11:00:00,207.99,208.0,207.37,207.63,52808.0,169.1807,169.1888,168.6764,168.8879,52808.0
2018-10-03 11:30:00,207.69,207.69,207.22,207.4,38767.0,168.9367,168.9367,168.5544,168.7008,38767.0
2018-10-03 12:00:00,207.46,207.74,207.28,207.73,47021.0,168.7496,168.9773,168.6032,168.9692,47021.0
2018-10-03 12:30:00,207.7,207.78,207.52,207.65,38476.0,168.9448,169.0099,168.7984,168.9041,38476.0
2018-10-03 13:00:00,207.62,207.83,207.61,207.78,74042.0,168.8797,169.0506,168.8716,169.0099,74042.0
2018-10-03 13:30:00,207.78,207.85,207.48,207.8,74001.0,169.0099,169.0668,168.7659,169.0262,74001.0
2018-10-03 14:00:00,207.83,207.89,207.51,207.53,71078.0,169.0506,169.0994,168.7903,168.8065,71078.0
2018-10-03 14:30:00,207.53,207.59,206.79,206.79,121606.0,168.8065,168.8553,168.2046,168.2046,121606.0
2018-10-03 15:00:00,206.82,207.13,206.68,206.84,143012.0,168.229,168.4812,168.1151,168.2453,143012.0
2018-10-03 15:30:00,206.84,207.16,206.64,206.9,220097.0,168.2453,168.5056,168.0826,168.2941,220097.0
2018-10-04 09:30:00,206.09,207.15,205.93,205.99,130247.0,167.6352,168.4974,167.5051,167.5539,130247.0
2018-10-04 10:00:00,205.98,205.99,204.33,204.53,105821.0,167.5458,167.5539,166.2036,166.3663,105821.0
2018-10-04 10:30:00,204.44,204.71,203.67,203.77,158057.0,166.2931,166.5127,165.6668,165.7481,158057.0
2018-10-04 11:00:00,203.74,204.37,203.5,203.56,141389.0,165.7237,166.2362,165.5285,165.5773,141389.0
2018-10-04 11:30:00,203.56,203.62,202.91,203.26,113992.0,165.5773,165.6261,165.0486,165.3333,113992.0
2018-10-04 12:00:00,203.26,203.76,202.9,203.1,98155.0,165.3333,165.74,165.0405,165.2031,98155.0
2018-10-04 12:30:00,203.06,203.2,202.16,202.29,112657.0,165.1706,165.2845,164.4385,164.5443,112657.0
2018-10-04 13:00:00,202.27,202.27,201.54,202.06,100248.0,164.528,164.528,163.9342,164.3572,100248.0
2018-10-04 13:30:00,202.08,202.41,201.66,201.8,135832.0,164.3735,164.6419,164.0318,164.1457,135832.0
2018-10-04 14:00:00,201.81,201.93,200.81,201.02,127666.0,164.1538,164.2514,163.3404,163.5112,127666.0
2018-10-04 14:30:00,200.99,202.7,200.96,202.64,212402.0,163.4868,164.8778,163.4624,164.829,212402.0
2018-10-04 15:00:00,202.6,202.81,202.31,202.31,111613.0,164.7964,164.9672,164.5605,164.5605,111613.0
2018-10-04 15:30:00,202.34,204.13,202.33,203.44,490340.0,164.5849,166.0409,164.5768,165.4797,490340.0
2018-10-05 09:30:00,204.45,205.87,204.02,205.38,147419.0,166.3012,167.4563,165.9515,167.0577,147419.0
2018-10-05 10:00:00,205.35,206.09,205.35,206.0,85220.0,167.0333,167.6352,167.0333,167.562,85220.0
2018-10-05 10:30:00,206.04,206.04,204.2,204.34,116335.0,167.5946,167.5946,166.0979,166.2118,116335.0
2018-10-05 11:00:00,204.39,204.45,203.29,203.63,92150.0,166.2524,166.3012,165.3577,165.6342,92150.0
2018-10-05 11:30:00,203.61,203.89,202.74,202.94,76839.0,165.618,165.8457,164.9103,165.073,76839.0
2018-10-05 12:00:00,202.91,203.18,202.67,202.96,70568.0,165.0486,165.2682,164.8534,165.0893,70568.0
2018-10-05 12:30:00,202.97,203.0,202.03,202.8,79039.0,165.0974,165.1218,164.3328,164.9591,79039.0
2018-10-05 13:00:00,202.86,203.04,201.83,201.98,85137.0,165.0079,165.1543,164.1701,164.2921,85137.0
2018-10-05 13:30:00,201.97,203.36,201.86,203.26,119264.0,164.284,165.4146,164.1945,165.3333,119264.0
2018-10-05 14:00:00,203.3,203.73,203.08,203.48,70817.0,165.3658,165.7156,165.1869,165.5122,70817.0
2018-10-05 14:30:00,203.47,203.72,203.29,203.72,96063.0,165.5041,165.7074,165.3577,165.7074,96063.0
2018-10-05 15:00:00,203.7,204.09,203.53,203.84,108590.0,165.6912,166.0084,165.5529,165.8051,108590.0
2018-10-05 15:30:00,203.87,204.56,203.46,203.99,292095.0,165.8295,166.3907,165.496,165.9271,292095.0
2018-10-08 09:30:00,203.53,204.65,203.23,204.25,144349.0,165.5529,166.4639,165.3089,166.1386,144349.0
2018-10-08 10:00:00,204.26,205.58,204.16,205.04,69030.0,166.1467,167.2204,166.0653,166.7811,69030.0
2018-10-08 10:30:00,205.0,205.26,204.38,205.06,134823.0,166.7486,166.9601,166.2443,166.7974,134823.0
2018-10-08 11:00:00,205.02,205.22,204.69,205.07,74622.0,166.7649,166.9276,166.4965,166.8055,74622.0
2018-10-08 11:30:00,205.08,205.18,204.23,204.63,116776.0,166.8137,166.895,166.1223,166.4476,116776.0
2018-10-08 12:00:00,204.59,204.79,204.17,204.76,86525.0,166.4151,166.5778,166.0735,166.5534,86525.0
2018-10-08 12:30:00,204.76,204.76,203.92,203.92,44906.0,166.5534,166.5534,165.8701,165.8701,44906.0
2018-10-08 13:00:00,203.9,204.67,203.86,204.43,59638.0,165.8539,166.4802,165.8213,166.285,59638.0
2018-10-08 13:30:00,204.52,205.17,204.51,205.01,63857.0,166.3582,166.8869,166.35,166.7567,63857.0
2018-10-08 14:00:00,205.05,205.75,204.96,205.38,66193.0,166.7893,167.3587,166.7161,167.0577,66193.0
2018-10-08 14:30:00,205.46,206.13,205.38,205.75,90835.0,167.1228,167.6678,167.0577,167.3587,90835.0
2018-10-08 15:00:00,205.76,206.08,205.5,205.62,86907.0,167.3668,167.6271,167.1553,167.2529,86907.0
2018-10-08 15:30:00,205.63,206.12,205.51,205.59,301378.0,167.2611,167.6596,167.1634,167.2285,301378.0
2018-10-09 09:30:00,205.75,206.46,204.49,206.26,156430.0,167.3587,167.9362,166.3338,167.7735,156430.0
2018-10-09 10:00:00,206.25,207.12,206.2,207.0,102885.0,167.7654,168.473,167.7247,168.3754,102885.0
2018-10-09 10:30:00,207.03,207.34,206.36,206.36,100040.0,168.3998,168.652,167.8548,167.8548,100040.0
2018-10-09 11:00:00,206.34,207.21,206.14,207.17,100962.0,167.8386,168.5462,167.6759,168.5137,100962.0
2018-10-09 11:30:00,207.06,207.76,206.83,207.76,75393.0,168.4242,168.9936,168.2371,168.9936,75393.0
2018-10-09 12:00:00,207.75,208.08,207.08,207.25,310127.0,168.9855,169.2539,168.4405,168.5788,310127.0
2018-10-09 12:30:00,207.17,207.17,206.32,206.34,95130.0,168.5137,168.5137,167.8223,167.8386,95130.0
2018-10-09 13:00:00,206.36,206.57,206.02,206.51,54923.0,167.8548,168.0257,167.5783,167.9769,54923.0
2018-10-09 13:30:00,206.57,206.97,206.17,206.92,69296.0,168.0257,168.351,167.7003,168.3104,69296.0
2018-10-09 14:00:00,206.91,207.37,206.5,207.22,84685.0,168.3022,168.6764,167.9687,168.5544,84685.0
2018-10-09 14:30:00,207.25,207.55,206.78,207.51,70592.0,168.5788,168.8228,168.1965,168.7903,70592.0
2018-10-09 15:00:00,207.54,207.65,206.72,206.88,102489.0,168.8147,168.9041,168.1477,168.2778,102489.0
2018-10-09 15:30:00,206.83,207.31,205.97,205.98,484026.0,168.2371,168.6276,167.5376,167.5458,484026.0
2018-10-10 09:30:00,205.0,205.97,204.4,204.4,200501.0,166.7486,167.5376,166.2606,166.2606,200501.0
2018-10-10 10:00:00,204.41,205.78,203.83,205.6,109877.0,166.2687,167.3831,165.7969,167.2367,109877.0
2018-10-10 10:30:00,205.63,205.96,205.2,205.5,130068.0,167.2611,167.5295,166.9113,167.1553,130068.0
2018-10-10 11:00:00,205.49,206.35,205.23,206.21,125748.0,167.1472,167.8467,166.9357,167.7328,125748.0
2018-10-10 11:30:00,206.17,206.17,205.03,205.08,91869.0,167.7003,167.7003,166.773,166.8137,91869.0
2018-10-10 12:00:00,205.03,205.18,204.05,204.05,86859.0,166.773,166.895,165.9759,165.9759,86859.0
2018-10-10 12:30:00,204.07,204.22,203.68,203.86,94266.0,165.9921,166.1142,165.6749,165.8213,94266.0
2018-10-10 13:00:00,203.86,204.4,203.42,203.95,148949.0,165.8213,166.2606,165.4634,165.8945,148949.0
2018-10-10 13:30:00,203.95,204.21,203.46,203.52,74800.0,165.8945,166.106,165.496,165.5448,74800.0
2018-10-10 14:00:00,203.49,203.58,202.05,202.27,228939.0,165.5204,165.5936,164.3491,164.528,228939.0
2018-10-10 14:30:00,202.27,203.16,201.87,203.03,147667.0,164.528,165.2519,164.2026,165.1462,147667.0
2018-10-10 15:00:00,203.0,203.11,201.9,203.04,131748.0,165.1218,165.2113,164.227,165.1543,131748.0
2018-10-10 15:30:00,203.07,203.07,200.77,201.21,497320.0,165.1787,165.1787,163.3079,163.6658,497320.0
2018-10-11 09:30:00,201.55,202.96,198.64,199.61,326204.0,163.9424,165.0893,161.5753,162.3643,326204.0
2018-10-11 10:00:00,199.56,200.11,196.41,196.46,292324.0,162.3237,162.771,159.7614,159.8021,292324.0
2018-10-11 10:30:00,196.49,197.27,195.75,196.96,187457.0,159.8265,160.461,159.2246,160.2088,187457.0
2018-10-11 11:00:00,197.11,197.18,194.28,195.83,204619.0,160.3308,160.3878,158.0289,159.2897,204619.0
2018-10-11 11:30:00,195.96,197.56,195.27,197.04,127525.0,159.3954,160.6969,158.8342,160.2739,127525.0
2018-10-11 12:00:00,197.0,198.28,196.7,197.9,183894.0,160.2413,161.2825,159.9973,160.9734,183894.0
2018-10-11 12:30:00,197.88,198.1,196.94,197.29,83446.0,160.9571,161.1361,160.1925,160.4772,83446.0
2018-10-11 13:00:00,197.29,197.58,196.0,196.24,144253.0,160.4772,160.7131,159.4279,159.6232,144253.0
2018-10-11 13:30:00,196.3,196.45,195.22,196.11,115198.0,159.672,159.794,158.7935,159.5174,115198.0
2018-10-11 14:00:00,196.14,196.57,195.52,195.67,214137.0,159.5418,159.8916,159.0375,159.1595,214137.0
2018-10-11 14:30:00,195.57,195.69,192.38,194.84,267674.0,159.0782,159.1758,156.4834,158.4844,267674.0
2018-10-11 15:00:00,194.77,197.15,194.06,196.17,250010.0,158.4274,160.3634,157.8499,159.5662,250010.0
2018-10-11 15:30:00,196.11,196.32,193.79,193.85,481048.0,159.5174,159.6882,157.6303,157.6791,481048.0
2018-10-12 09:30:00,195.62,196.62,194.2,196.25,245400.0,159.1188,159.9323,157.9638,159.6313,245400.0
2018-10-12 10:00:00,196.25,196.36,195.23,195.93,151042.0,159.6313,159.7208,158.8016,159.371,151042.0
2018-10-12 10:30:00,195.95,197.12,195.74,196.5,129731.0,159.3873,160.339,159.2165,159.8346,129731.0
2018-10-12 11:00:00,196.52,197.48,196.2,196.56,108880.0,159.8509,160.6318,159.5906,159.8834,108880.0
2018-10-12 11:30:00,196.55,197.07,195.46,195.89,100637.0,159.8753,160.2983,158.9887,159.3385,100637.0
2018-10-12 12:00:00,195.81,195.86,194.99,195.18,93415.0,159.2734,159.3141,158.6064,158.7609,93415.0
2018-10-12 12:30:00,195.16,195.5,194.15,195.05,101062.0,158.7447,159.0212,157.9231,158.6552,101062.0
2018-10-12 13:00:00,195.04,196.24,194.78,195.74,99002.0,158.6471,159.6232,158.4356,159.2165,99002.0
2018-10-12 13:30:00,195.72,196.26,194.78,195.52,89574.0,159.2002,159.6394,158.4356,159.0375,89574.0
2018-10-12 14:00:00,195.53,195.82,194.35,195.81,103918.0,159.0456,159.2815,158.0858,159.2734,103918.0
2018-10-12 14:30:00,195.71,196.78,194.85,196.45,111265.0,159.1921,160.0624,158.4925,159.794,111265.0
2018-10-12 15:00:00,196.42,197.27,196.02,197.18,121212.0,159.7696,160.461,159.4442,160.3878,121212.0
2018-10-12 15:30:00,197.13,198.09,196.78,197.36,331471.0,160.3471,161.128,160.0624,160.5342,331471.0
2018-10-15 09:30:00,196.2,196.93,195.0,195.03,163929.0,159.5906,160.1844,158.6145,158.6389,163929.0
2018-10-15 10:00:00,195.12,196.38,195.12,196.28,75194.0,158.7121,159.737,158.7121,159.6557,75194.0
2018-10-15 10:30:00,196.03,196.66,195.97,196.0,62222.0,159.4523,159.9648,159.4035,159.4279,62222.0
2018-10-15 11:00:00,196.07,196.5,195.68,196.27,73876.0,159.4849,159.8346,159.1676,159.6476,73876.0
2018-10-15 11:30:00,196.31,196.76,195.91,195.98,44744.0,159.6801,160.0461,159.3547,159.4117,44744.0
2018-10-15 12:00:00,196.02,196.34,195.6,196.32,38323.0,159.4442,159.7045,159.1026,159.6882,38323.0
2018-10-15 12:30:00,196.36,197.24,196.26,197.11,61244.0,159.7208,160.4366,159.6394,160.3308,61244.0
2018-10-15 13:00:00,197.15,198.32,197.15,197.85,146369.0,160.3634,161.315,160.3634,160.9327,146369.0
2018-10-15 13:30:00,197.84,198.41,197.69,198.28,68904.0,160.9246,161.3883,160.8026,161.2825,68904.0
2018-10-15 14:00:00,198.31,198.31,197.05,197.11,71498.0,161.3069,161.3069,160.282,160.3308,71498.0
2018-10-15 14:30:00,197.03,197.97,196.93,197.74,52219.0,160.2658,161.0304,160.1844,160.8433,52219.0
2018-10-15 15:00:00,197.8,198.0,196.89,197.16,102636.0,160.8921,161.0548,160.1519,160.3715,102636.0
2018-10-15 15:30:00,197.1,197.11,195.5,195.58,332189.0,160.3227,160.3308,159.0212,159.0863,332189.0
2018-10-16 09:30:00,197.22,198.75,196.22,198.75,175545.0,160.4203,161.6648,159.6069,161.6648,175545.0
2018-10-16 10:00:00,198.68,199.35,198.65,198.78,98549.0,161.6079,162.1529,161.5835,161.6892,98549.0
2018-10-16 10:30:00,198.67,200.03,198.67,200.01,78115.0,161.5997,162.706,161.5997,162.6897,78115.0
2018-10-16 11:00:00,200.06,200.93,199.63,200.81,93812.0,162.7304,163.438,162.3806,163.3404,93812.0
2018-10-16 11:30:00,200.81,200.89,200.35,200.44,114916.0,163.3404,163.4055,162.9663,163.0395,114916.0
2018-10-16 12:00:00,200.52,200.98,200.25,200.43,76270.0,163.1045,163.4787,162.8849,163.0313,76270.0
2018-10-16 12:30:00,200.4,200.79,200.28,200.79,56632.0,163.0069,163.3242,162.9093,163.3242,56632.0
2018-10-16 13:00:00,200.8,200.99,200.44,200.96,59815.0,163.3323,163.4868,163.0395,163.4624,59815.0
2018-10-16 13:30:00,200.95,201.4,200.92,201.05,68772.0,163.4543,163.8203,163.4299,163.5356,68772.0
2018-10-16 14:00:00,201.05,201.5,200.91,201.5,80130.0,163.5356,163.9017,163.4218,163.9017,80130.0
2018-10-16 14:30:00,201.5,201.91,201.2,201.37,122134.0,163.9017,164.2352,163.6577,163.7959,122134.0
2018-10-16 15:00:00,201.26,201.81,200.94,201.59,105280.0,163.7065,164.1538,163.4462,163.9749,105280.0
2018-10-16 15:30:00,201.58,202.68,201.48,202.34,299636.0,163.9668,164.8615,163.8854,164.5849,299636.0
2018-10-17 09:30:00,201.71,202.83,200.48,200.6,171112.0,164.0725,164.9835,163.072,163.1696,171112.0
2018-10-17 10:00:00,200.5,201.84,200.11,200.49,138825.0,163.0883,164.1782,162.771,163.0801,138825.0
2018-10-17 10:30:00,200.56,200.78,198.94,199.8,156647.0,163.1371,163.316,161.8194,162.5189,156647.0
2018-10-17 11:00:00,199.77,200.21,199.56,200.0,118177.0,162.4945,162.8524,162.3237,162.6816,118177.0
2018-10-17 11:30:00,200.0,201.0,199.77,201.0,206089.0,162.6816,163.495,162.4945,163.495,206089.0
2018-10-17 12:00:00,201.06,201.92,200.83,201.57,176165.0,163.5438,164.2433,163.3567,163.9586,176165.0
2018-10-17 12:30:00,201.58,202.73,201.47,202.49,95770.0,163.9668,164.9022,163.8773,164.707,95770.0
2018-10-17 13:00:00,202.59,203.21,202.58,202.82,58423.0,164.7883,165.2926,164.7802,164.9754,58423.0
2018-10-17 13:30:00,202.83,203.0,202.45,202.79,57792.0,164.9835,165.1218,164.6744,164.951,57792.0
2018-10-17 14:00:00,202.79,202.84,201.4,201.77,72290.0,164.951,164.9916,163.8203,164.1213,72290.0
2018-10-17 14:30:00,201.7,203.31,201.63,203.04,47216.0,164.0644,165.374,164.0074,165.1543,47216.0
2018-10-17 15:00:00,202.98,203.04,202.34,202.98,80773.0,165.1055,165.1543,164.5849,165.1055,80773.0
2018-10-17 15:30:00,202.95,203.27,202.12,202.78,147739.0,165.0811,165.3414,164.406,164.9428,147739.0
2018-10-18 09:30:00,203.17,203.74,201.25,201.75,131423.0,165.2601,165.7237,163.6983,164.105,131423.0
2018-10-18 10:00:00,201.68,204.41,201.3,203.84,137094.0,164.0481,166.2687,163.739,165.8051,137094.0
2018-10-18 10:30:00,203.85,204.51,203.81,204.44,98771.0,165.8132,166.35,165.7807,166.2931,98771.0
2018-10-18 11:00:00,204.48,204.51,202.51,202.66,108483.0,166.3256,166.35,164.7232,164.8452,108483.0
2018-10-18 11:30:00,202.6,202.65,200.82,201.02,101542.0,164.7964,164.8371,163.3486,163.5112,101542.0
2018-10-18 12:00:00,200.88,201.61,200.63,201.35,57155.0,163.3974,163.9912,163.194,163.7797,57155.0
2018-10-18 12:30:00,201.31,202.28,201.07,201.54,67063.0,163.7471,164.5361,163.5519,163.9342,67063.0
2018-10-18 13:00:00,201.42,201.69,200.28,200.55,119654.0,163.8366,164.0562,162.9093,163.1289,119654.0
2018-10-18 13:30:00,200.52,201.24,200.46,200.75,84432.0,163.1045,163.6902,163.0557,163.2916,84432.0
2018-10-18 14:00:00,200.77,202.55,200.77,201.96,208779.0,163.3079,164.7558,163.3079,164.2759,208779.0
2018-10-18 14:30:00,201.95,203.18,201.81,202.43,135872.0,164.2677,165.2682,164.1538,164.6582,135872.0
2018-10-18 15:00:00,202.51,202.72,201.62,202.54,91506.0,164.7232,164.894,163.9993,164.7476,91506.0
2018-10-18 15:30:00,202.59,202.9,201.99,202.8,161670.0,164.7883,165.0405,164.3003,164.9591,161670.0
2018-10-19 09:30:00,202.74,204.97,202.36,204.3,409740.0,164.9103,166.7242,164.6012,166.1792,409740.0
2018-10-19 10:00:00,204.16,205.12,204.1,204.48,119332.0,166.0653,166.8462,166.0165,166.3256,119332.0
2018-10-19 10:30:00,204.47,204.99,204.1,204.41,76686.0,166.3175,166.7405,166.0165,166.2687,76686.0
2018-10-19 11:00:00,204.45,204.52,203.12,203.17,91026.0,166.3012,166.3582,165.2194,165.2601,91026.0
2018-10-19 11:30:00,203.11,203.31,202.72,203.17,103314.0,165.2113,165.374,164.894,165.2601,103314.0
2018-10-19 12:00:00,203.17,203.29,202.6,202.72,69776.0,165.2601,165.3577,164.7964,164.894,69776.0
2018-10-19 12:30:00,202.68,202.75,202.1,202.48,72647.0,164.8615,164.9184,164.3897,164.6988,72647.0
2018-10-19 13:00:00,202.44,203.36,201.82,203.33,102607.0,164.6663,165.4146,164.162,165.3902,102607.0
2018-10-19 13:30:00,203.29,203.38,202.56,202.59,108896.0,165.3577,165.4309,164.7639,164.7883,108896.0
2018-10-19 14:00:00,202.54,202.57,201.45,201.88,103228.0,164.7476,164.772,163.861,164.2108,103228.0
2018-10-19 14:30:00,201.84,202.44,201.6,201.93,95912.0,164.1782,164.6663,163.983,164.2514,95912.0
2018-10-19 15:00:00,201.96,202.42,201.47,202.42,111427.0,164.2759,164.65,163.8773,164.65,111427.0
2018-10-19 15:30:00,202.35,202.81,201.73,201.8,278001.0,164.5931,164.9672,164.0888,164.1457,278001.0
2018-10-22 09:30:00,201.5,201.8,199.45,199.79,185489.0,163.9017,164.1457,162.2342,162.5108,185489.0
2018-10-22 10:00:00,199.66,200.04,198.37,198.74,138317.0,162.405,162.7141,161.3557,161.6567,138317.0
2018-10-22 10:30:00,198.68,200.37,198.53,200.28,114374.0,161.6079,162.9825,161.4859,162.9093,114374.0
2018-10-22 11:00:00,200.23,200.39,199.16,199.36,116229.0,162.8687,162.9988,161.9983,162.161,116229.0
2018-10-22 11:30:00,199.39,199.5,198.05,198.23,86300.0,162.1854,162.2749,161.0954,161.2418,86300.0
2018-10-22 12:00:00,198.25,198.52,197.47,197.78,119331.0,161.2581,161.4777,160.6236,160.8758,119331.0
2018-10-22 12:30:00,197.72,198.58,197.5,198.41,86769.0,160.827,161.5265,160.6481,161.3883,86769.0
2018-10-22 13:00:00,198.35,198.92,198.15,198.33,62224.0,161.3394,161.8031,161.1768,161.3232,62224.0
2018-10-22 13:30:00,198.33,198.54,197.66,197.69,83727.0,161.3232,161.494,160.7782,160.8026,83727.0
2018-10-22 14:00:00,197.65,198.26,197.64,198.03,55941.0,160.7701,161.2662,160.7619,161.0792,55941.0
2018-10-22 14:30:00,197.97,198.41,197.74,198.09,98590.0,161.0304,161.3883,160.8433,161.128,98590.0
2018-10-22 15:00:00,198.05,198.77,197.98,198.5,101807.0,161.0954,161.6811,161.0385,161.4615,101807.0
2018-10-22 15:30:00,198.49,198.72,197.84,197.99,283411.0,161.4533,161.6404,160.9246,161.0466,283411.0
2018-10-23 09:30:00,196.3,197.88,195.51,196.07,224615.0,159.672,160.9571,159.0294,159.4849,224615.0
2018-10-23 10:00:00,195.89,196.31,193.72,194.88,153962.0,159.3385,159.6801,157.5734,158.5169,153962.0
2018-10-23 10:30:00,194.8,195.55,194.41,195.23,113106.0,158.4519,159.0619,158.1346,158.8016,113106.0
2018-10-23 11:00:00,195.23,195.74,194.72,195.3,105870.0,158.8016,159.2165,158.3868,158.8586,105870.0
2018-10-23 11:30:00,195.32,195.64,195.1,195.11,127811.0,158.8748,159.1351,158.6959,158.704,127811.0
2018-10-23 12:00:00,195.16,196.55,195.04,196.46,106438.0,158.7447,159.8753,158.6471,159.8021,106438.0
2018-10-23 12:30:00,196.48,197.14,196.45,196.62,89516.0,159.8184,160.3552,159.794,159.9323,89516.0
2018-10-23 13:00:00,196.59,197.73,196.54,197.6,84127.0,159.9079,160.8351,159.8672,160.7294,84127.0
2018-10-23 13:30:00,197.52,197.76,196.55,196.79,90160.0,160.6643,160.8595,159.8753,160.0705,90160.0
2018-10-23 14:00:00,196.82,198.53,196.73,198.16,85318.0,160.0949,161.4859,160.0217,161.1849,85318.0
2018-10-23 14:30:00,198.19,199.09,198.1,198.92,114831.0,161.2093,161.9414,161.1361,161.8031,114831.0
2018-10-23 15:00:00,198.89,199.07,198.15,198.25,115320.0,161.7787,161.9251,161.1768,161.2581,115320.0
2018-10-23 15:30:00,198.25,198.54,197.28,197.64,215725.0,161.2581,161.494,160.4691,160.7619,215725.0
2018-10-24 09:30:00,196.94,197.96,194.78,197.33,127867.0,160.1925,161.0222,158.4356,160.5098,127867.0
2018-10-24 10:00:00,197.33,197.86,197.0,197.28,86331.0,160.5098,160.9409,160.2413,160.4691,86331.0
2018-10-24 10:30:00,197.28,197.66,196.29,196.33,101137.0,160.4691,160.7782,159.6638,159.6964,101137.0
2018-10-24 11:00:00,196.34,196.51,194.58,195.51,145022.0,159.7045,159.8428,158.2729,159.0294,145022.0
2018-10-24 11:30:00,195.45,195.99,195.25,195.65,208702.0,158.9806,159.4198,158.8179,159.1432,208702.0
2018-10-24 12:00:00,195.65,195.68,194.61,194.73,122186.0,159.1432,159.1676,158.2973,158.3949,122186.0
2018-10-24 12:30:00,194.76,194.86,193.58,193.81,110742.0,158.4193,158.5007,157.4595,157.6466,110742.0
2018-10-24 13:00:00,193.76,193.76,192.03,192.41,147334.0,157.6059,157.6059,156.1987,156.5078,147334.0
2018-10-24 13:30:00,192.45,192.45,190.68,191.08,386660.0,156.5403,156.5403,155.1006,155.426,386660.0
2018-10-24 14:00:00,191.08,193.13,190.46,192.9,148609.0,155.426,157.0935,154.9217,156.9064,148609.0
2018-10-24 14:30:00,193.06,193.22,191.35,191.47,188735.0,157.0365,157.1667,155.6456,155.7432,188735.0
2018-10-24 15:00:00,191.43,191.43,189.43,189.54,332514.0,155.7107,155.7107,154.0839,154.1733,332514.0
2018-10-24 15:30:00,189.47,190.04,187.37,187.83,686439.0,154.1164,154.58,152.4082,152.7824,686439.0
2018-10-25 09:30:00,188.66,188.87,181.31,187.89,782708.0,153.4575,153.6283,147.479,152.8312,782708.0
2018-10-25 10:00:00,187.94,190.48,187.94,188.49,316774.0,152.8719,154.9379,152.8719,153.3192,316774.0
2018-10-25 10:30:00,188.51,190.1,187.8,189.23,193585.0,153.3355,154.6288,152.758,153.9212,193585.0
2018-10-25 11:00:00,189.27,190.23,187.95,189.41,148260.0,153.9537,154.7346,152.88,154.0676,148260.0
2018-10-25 11:30:00,189.41,190.02,188.87,188.88,123422.0,154.0676,154.5638,153.6283,153.6365,123422.0
2018-10-25 12:00:00,188.93,189.38,187.97,188.29,94978.0,153.6771,154.0432,152.8963,153.1566,94978.0
2018-10-25 12:30:00,188.23,189.71,187.96,189.51,99400.0,153.1078,154.3116,152.8881,154.1489,99400.0
2018-10-25 13:00:00,189.54,189.68,188.49,189.23,80305.0,154.1733,154.2872,153.3192,153.9212,80305.0
2018-10-25 13:30:00,189.19,190.16,189.14,189.14,101572.0,153.8886,154.6776,153.848,153.848,101572.0
2018-10-25 14:00:00,189.18,189.46,188.04,188.67,296118.0,153.8805,154.1083,152.9532,153.4657,296118.0
2018-10-25 14:30:00,188.7,190.5,188.7,189.66,235860.0,153.4901,154.9542,153.4901,154.2709,235860.0
2018-10-25 15:00:00,189.72,189.75,188.9,189.15,237205.0,154.3197,154.3441,153.6527,153.8561,237205.0
2018-10-25 15:30:00,189.16,189.31,187.74,188.09,604133.0,153.8642,153.9862,152.7092,152.9939,604133.0
2018-10-26 09:30:00,184.96,186.63,184.0,185.98,265924.0,150.4479,151.8063,149.667,151.2776,265924.0
2018-10-26 10:00:00,186.12,186.12,183.37,184.57,169147.0,151.3915,151.3915,149.1546,150.1307,169147.0
2018-10-26 10:30:00,184.52,184.53,183.32,183.47,155228.0,150.09,150.0982,149.1139,149.2359,155228.0
2018-10-26 11:00:00,183.43,186.23,183.27,186.0,156173.0,149.2034,151.4809,149.0733,151.2939,156173.0
2018-10-26 11:30:00,186.05,186.8,185.06,185.5,257003.0,151.3345,151.9446,150.5293,150.8872,257003.0
2018-10-26 12:00:00,185.47,186.12,184.97,185.66,184355.0,150.8628,151.3915,150.4561,151.0173,184355.0
2018-10-26 12:30:00,185.64,187.0,185.28,186.78,328910.0,151.001,152.1073,150.7082,151.9283,328910.0
2018-10-26 13:00:00,186.77,187.33,186.35,186.54,276170.0,151.9202,152.3757,151.5786,151.7331,276170.0
2018-10-26 13:30:00,186.53,186.53,185.27,186.32,145467.0,151.725,151.725,150.7001,151.5542,145467.0
2018-10-26 14:00:00,186.38,186.76,185.65,186.49,272055.0,151.603,151.9121,151.0092,151.6924,272055.0
2018-10-26 14:30:00,186.49,187.19,184.19,184.37,124118.0,151.6924,152.2618,149.8216,149.968,124118.0
2018-10-26 15:00:00,184.48,185.62,183.8,185.17,197191.0,150.0575,150.9848,149.5044,150.6187,197191.0
2018-10-26 15:30:00,185.14,187.19,184.39,185.93,576942.0,150.5943,152.2618,149.9843,151.2369,576942.0
2018-10-29 09:30:00,189.32,190.29,188.55,189.83,248059.0,153.9944,154.7834,153.3681,154.4092,248059.0
2018-10-29 10:00:00,189.92,190.91,189.7,190.12,227742.0,154.4824,155.2877,154.3035,154.6451,227742.0
2018-10-29 10:30:00,190.18,190.25,189.47,189.69,151209.0,154.6939,154.7508,154.1164,154.2953,151209.0
2018-10-29 11:00:00,189.7,190.05,188.93,190.05,152556.0,154.3035,154.5882,153.6771,154.5882,152556.0
2018-10-29 11:30:00,189.96,190.6,188.92,188.96,143670.0,154.515,155.0355,153.669,153.7015,143670.0
2018-10-29 12:00:00,189.02,189.54,188.6,189.12,109492.0,153.7504,154.1733,153.4087,153.8317,109492.0
2018-10-29 12:30:00,189.15,190.13,188.8,189.42,103584.0,153.8561,154.6532,153.5714,154.0757,103584.0
2018-10-29 13:00:00,189.42,190.5,189.39,189.53,100505.0,154.0757,154.9542,154.0513,154.1652,100505.0
2018-10-29 13:30:00,189.48,190.35,189.43,189.76,106535.0,154.1245,154.8322,154.0839,154.3523,106535.0
2018-10-29 14:00:00,189.76,189.79,188.15,188.77,103853.0,154.3523,154.3767,153.0427,153.547,103853.0
2018-10-29 14:30:00,188.67,189.15,187.66,188.27,135154.0,153.4657,153.8561,152.6441,153.1403,135154.0
2018-10-29 15:00:00,188.28,188.37,187.21,187.26,381699.0,153.1484,153.2216,152.2781,152.3188,381699.0
2018-10-29 15:30:00,187.18,188.31,184.8,188.24,558091.0,152.2537,153.1728,150.3178,153.1159,558091.0
2018-10-30 09:30:00,189.43,191.0,187.02,190.43,291530.0,154.0839,155.3609,152.1235,154.8973,291530.0
2018-10-30 10:00:00,190.44,190.66,188.7,189.45,211758.0,154.9054,155.0843,153.4901,154.1001,211758.0
2018-10-30 10:30:00,189.48,189.88,188.56,188.81,136720.0,154.1245,154.4499,153.3762,153.5795,136720.0
2018-10-30 11:00:00,188.82,189.89,188.33,189.83,152408.0,153.5877,154.458,153.1891,154.4092,152408.0
2018-10-30 11:30:00,189.76,190.6,189.66,189.95,162888.0,154.3523,155.0355,154.2709,154.5068,162888.0
2018-10-30 12:00:00,190.01,190.28,189.34,189.82,142765.0,154.5556,154.7752,154.0106,154.4011,142765.0
2018-10-30 12:30:00,189.77,189.93,188.78,188.8,108965.0,154.3604,154.4906,153.5551,153.5714,108965.0
2018-10-30 13:00:00,188.75,189.33,188.33,188.9,92375.0,153.5307,154.0025,153.1891,153.6527,92375.0
2018-10-30 13:30:00,188.91,189.88,188.51,189.81,114182.0,153.6609,154.4499,153.3355,154.3929,114182.0
2018-10-30 14:00:00,189.9,190.02,188.69,189.23,146169.0,154.4662,154.5638,153.4819,153.9212,146169.0
2018-10-30 14:30:00,189.34,190.2,188.95,190.03,151747.0,154.0106,154.7102,153.6934,154.5719,151747.0
2018-10-30 15:00:00,190.04,190.29,189.2,190.14,328350.0,154.58,154.7834,153.8968,154.6614,328350.0
2018-10-30 15:30:00,190.18,190.43,189.06,189.36,476972.0,154.6939,154.8973,153.7829,154.0269,476972.0
2018-10-31 09:30:00,189.08,194.62,189.04,192.9,765273.0,153.7992,158.3054,153.7666,156.9064,765273.0
2018-10-31 10:00:00,192.9,194.13,191.76,193.87,229563.0,156.9064,157.9069,155.9791,157.6954,229563.0
2018-10-31 10:30:00,193.96,194.82,191.95,191.98,209607.0,157.7686,158.4681,156.1336,156.158,209607.0
2018-10-31 11:00:00,191.98,193.82,191.97,193.06,156306.0,156.158,157.6547,156.1499,157.0365,156306.0
2018-10-31 11:30:00,193.0,193.71,192.29,192.64,173015.0,156.9877,157.5652,156.4102,156.6949,173015.0
2018-10-31 12:00:00,192.66,192.93,192.12,192.27,195632.0,156.7112,156.9308,156.2719,156.3939,195632.0
2018-10-31 12:30:00,192.3,193.49,192.23,193.19,164230.0,156.4183,157.3863,156.3614,157.1423,164230.0
2018-10-31 13:00:00,193.19,194.38,193.11,193.68,89706.0,157.1423,158.1102,157.0772,157.5408,89706.0
2018-10-31 13:30:00,193.7,193.72,192.7,193.17,149029.0,157.5571,157.5734,156.7437,157.126,149029.0
2018-10-31 14:00:00,193.21,194.56,193.11,194.49,118923.0,157.1585,158.2566,157.0772,158.1997,118923.0
2018-10-31 14:30:00,194.49,194.7,194.1,194.59,126258.0,158.1997,158.3705,157.8825,158.281,126258.0
2018-10-31 15:00:00,194.56,195.33,194.29,194.59,251739.0,158.2566,158.883,158.037,158.281,251739.0
2018-10-31 15:30:00,194.53,194.64,192.59,192.74,424291.0,158.2322,158.3217,156.6542,156.7762,424291.0
2018-11-01 09:30:00,192.99,194.38,190.96,192.19,260907.0,156.9796,158.1102,155.3284,156.3289,260907.0
2018-11-01 10:00:00,192.08,193.08,191.23,192.88,217062.0,156.2394,157.0528,155.548,156.8901,217062.0
2018-11-01 10:30:00,192.87,193.52,192.47,193.29,100351.0,156.882,157.4107,156.5566,157.2236,100351.0
2018-11-01 11:00:00,193.34,193.47,192.38,192.96,115406.0,157.2643,157.37,156.4834,156.9552,115406.0
2018-11-01 11:30:00,192.96,193.07,192.28,192.43,117665.0,156.9552,157.0447,156.4021,156.5241,117665.0
2018-11-01 12:00:00,192.42,192.88,192.22,192.71,83749.0,156.5159,156.8901,156.3533,156.7518,83749.0
2018-11-01 12:30:00,192.69,193.18,192.46,193.18,93141.0,156.7356,157.1341,156.5485,157.1341,93141.0
2018-11-01 13:00:00,193.22,193.24,192.46,193.03,68597.0,157.1667,157.1829,156.5485,157.0121,68597.0
2018-11-01 13:30:00,193.06,193.3,192.64,192.82,72611.0,157.0365,157.2317,156.6949,156.8413,72611.0
2018-11-01 14:00:00,192.82,193.02,192.6,192.68,110492.0,156.8413,157.004,156.6624,156.7274,110492.0
2018-11-01 14:30:00,192.7,192.83,192.3,192.64,75024.0,156.7437,156.8494,156.4183,156.6949,75024.0
2018-11-01 15:00:00,192.6,192.77,192.18,192.73,143584.0,156.6624,156.8006,156.3207,156.7681,143584.0
2018-11-01 15:30:00,192.7,193.21,192.31,192.81,390686.0,156.7437,157.1585,156.4265,156.8332,390686.0
2018-11-02 09:30:00,194.29,195.35,191.68,192.01,147070.0,158.037,158.8992,155.914,156.1824,147070.0
2018-11-02 10:00:00,191.73,191.98,189.01,189.18,318422.0,155.9547,156.158,153.7422,153.8805,318422.0
2018-11-02 10:30:00,189.13,189.96,188.92,189.66,136706.0,153.8398,154.515,153.669,154.2709,136706.0
2018-11-02 11:00:00,189.73,190.28,188.98,189.26,103796.0,154.3279,154.7752,153.7178,153.9456,103796.0
2018-11-02 11:30:00,189.26,189.62,188.81,189.54,140987.0,153.9456,154.2384,153.5795,154.1733,140987.0
2018-11-02 12:00:00,189.56,189.7,188.87,189.38,102646.0,154.1896,154.3035,153.6283,154.0432,102646.0
2018-11-02 12:30:00,189.36,189.39,187.7,188.1,93294.0,154.0269,154.0513,152.6767,153.002,93294.0
2018-11-02 13:00:00,188.1,188.41,187.21,188.26,137142.0,153.002,153.2542,152.2781,153.1322,137142.0
2018-11-02 13:30:00,188.19,188.64,187.11,187.72,245122.0,153.0752,153.4413,152.1967,152.6929,245122.0
2018-11-02 14:00:00,187.77,187.79,185.82,187.22,207759.0,152.7336,152.7499,151.1474,152.2862,207759.0
2018-11-02 14:30:00,187.26,187.44,186.3,186.72,207074.0,152.3188,152.4652,151.5379,151.8795,207074.0
2018-11-02 15:00:00,186.73,187.7,186.13,187.28,202661.0,151.8876,152.6767,151.3996,152.335,202661.0
2018-11-02 15:30:00,187.25,187.33,186.54,187.01,516551.0,152.3106,152.3757,151.7331,152.1154,516551.0
2018-11-05 09:30:00,187.71,189.36,187.59,188.81,174467.0,152.6848,154.0269,152.5872,153.5795,174467.0
2018-11-05 10:00:00,188.83,188.95,187.55,188.63,124489.0,153.5958,153.6934,152.5546,153.4331,124489.0
2018-11-05 10:30:00,188.83,189.97,188.83,189.96,83051.0,153.5958,154.5231,153.5958,154.515,83051.0
2018-11-05 11:00:00,189.89,190.22,189.59,189.71,49925.0,154.458,154.7264,154.214,154.3116,49925.0
2018-11-05 11:30:00,189.7,189.94,189.1,189.28,85393.0,154.3035,154.4987,153.8154,153.9618,85393.0
2018-11-05 12:00:00,189.27,189.31,188.55,188.97,94040.0,153.9537,153.9862,153.3681,153.7097,94040.0
2018-11-05 12:30:00,188.98,189.12,188.27,188.45,89814.0,153.7178,153.8317,153.1403,153.2867,89814.0
2018-11-05 13:00:00,188.42,188.79,188.37,188.69,34305.0,153.2623,153.5633,153.2216,153.4819,34305.0
2018-11-05 13:30:00,188.63,189.4,188.63,189.31,56006.0,153.4331,154.0594,153.4331,153.9862,56006.0
2018-11-05 14:00:00,189.31,189.78,189.12,189.69,97866.0,153.9862,154.3685,153.8317,154.2953,97866.0
2018-11-05 14:30:00,189.63,190.61,189.62,190.36,175348.0,154.2465,155.0437,154.2384,154.8403,175348.0
2018-11-05 15:00:00,190.4,190.72,189.75,190.12,112888.0,154.8729,155.1331,154.3441,154.6451,112888.0
2018-11-05 15:30:00,190.15,190.35,189.83,189.88,295936.0,154.6695,154.8322,154.4092,154.4499,295936.0
2018-11-06 09:30:00,190.21,192.49,190.19,192.09,204458.0,154.7183,156.5729,154.702,156.2475,204458.0
2018-11-06 10:00:00,192.08,192.58,191.82,192.25,74119.0,156.2394,156.6461,156.0279,156.3777,74119.0
2018-11-06 10:30:00,192.19,192.7,191.77,191.87,86759.0,156.3289,156.7437,155.9872,156.0686,86759.0
2018-11-06 11:00:00,191.91,191.97,191.25,191.39,61457.0,156.1011,156.1499,155.5643,155.6781,61457.0
2018-11-06 11:30:00,191.37,191.37,190.54,190.93,84378.0,155.6619,155.6619,154.9867,155.304,84378.0
2018-11-06 12:00:00,190.91,191.21,190.68,191.2,45355.0,155.2877,155.5317,155.1006,155.5236,45355.0
2018-11-06 12:30:00,191.17,191.66,191.0,191.0,58875.0,155.4992,155.8977,155.3609,155.3609,58875.0
2018-11-06 13:00:00,190.96,191.16,190.76,190.86,34203.0,155.3284,155.491,155.1657,155.247,34203.0
2018-11-06 13:30:00,190.85,191.16,190.63,190.67,63966.0,155.2389,155.491,155.0599,155.0925,63966.0
2018-11-06 14:00:00,190.64,190.64,189.77,189.92,84356.0,155.0681,155.0681,154.3604,154.4824,84356.0
2018-11-06 14:30:00,189.88,190.2,189.68,189.78,70398.0,154.4499,154.7102,154.2872,154.3685,70398.0
2018-11-06 15:00:00,189.81,190.3,189.52,190.04,107351.0,154.3929,154.7915,154.1571,154.58,107351.0
2018-11-06 15:30:00,190.04,191.0,189.81,190.75,232155.0,154.58,155.3609,154.3929,155.1575,232155.0
2018-11-07 09:30:00,192.63,194.56,192.01,193.72,295458.0,156.6868,158.2566,156.1824,157.5734,295458.0
2018-11-07 10:00:00,193.66,194.82,193.6,194.76,99931.0,157.5246,158.4681,157.4758,158.4193,99931.0
2018-11-07 10:30:00,194.82,195.86,194.82,195.28,104189.0,158.4681,159.3141,158.4681,158.8423,104189.0
2018-11-07 11:00:00,195.4,196.22,194.92,195.65,151449.0,158.9399,159.6069,158.5495,159.1432,151449.0
2018-11-07 11:30:00,195.64,197.59,195.6,197.5,101902.0,159.1351,160.7213,159.1026,160.6481,101902.0
2018-11-07 12:00:00,197.37,197.55,196.72,197.13,104433.0,160.5423,160.6887,160.0136,160.3471,104433.0
2018-11-07 12:30:00,197.15,197.19,196.6,196.93,117491.0,160.3634,160.3959,159.916,160.1844,117491.0
2018-11-07 13:00:00,196.92,197.29,196.88,197.18,45005.0,160.1763,160.4772,160.1437,160.3878,45005.0
2018-11-07 13:30:00,197.21,197.29,196.18,196.4,78079.0,160.4122,160.4772,159.5744,159.7533,78079.0
2018-11-07 14:00:00,196.42,197.01,196.1,196.21,124059.0,159.7696,160.2495,159.5093,159.5988,124059.0
2018-11-07 14:30:00,196.22,196.37,195.4,195.57,116948.0,159.6069,159.7289,158.9399,159.0782,116948.0
2018-11-07 15:00:00,195.54,196.41,195.45,196.34,164345.0,159.0538,159.7614,158.9806,159.7045,164345.0
2018-11-07 15:30:00,196.35,197.71,196.12,197.62,543529.0,159.7126,160.8189,159.5255,160.7457,543529.0
2018-11-08 09:30:00,197.54,197.98,196.56,197.63,184792.0,160.6806,161.0385,159.8834,160.7538,184792.0
2018-11-08 10:00:00,197.7,198.28,197.1,197.27,164932.0,160.8107,161.2825,160.3227,160.461,164932.0
2018-11-08 10:30:00,197.27,197.55,196.69,197.27,99063.0,160.461,160.6887,159.9892,160.461,99063.0
2018-11-08 11:00:00,197.28,197.75,196.93,196.96,108555.0,160.4691,160.8514,160.1844,160.2088,108555.0
2018-11-08 11:30:00,196.92,197.77,196.92,197.5,104551.0,160.1763,160.8677,160.1763,160.6481,104551.0
2018-11-08 12:00:00,197.52,197.88,197.31,197.62,75570.0,160.6643,160.9571,160.4935,160.7457,75570.0
2018-11-08 12:30:00,197.62,197.64,196.37,196.38,78162.0,160.7457,160.7619,159.7289,159.737,78162.0
2018-11-08 13:00:00,196.41,196.77,195.79,195.82,80572.0,159.7614,160.0543,159.2571,159.2815,80572.0
2018-11-08 13:30:00,195.71,196.43,195.69,196.43,79968.0,159.1921,159.7777,159.1758,159.7777,79968.0
2018-11-08 14:00:00,196.42,196.84,195.79,195.91,111661.0,159.7696,160.1112,159.2571,159.3547,111661.0
2018-11-08 14:30:00,195.94,196.24,195.64,195.95,56639.0,159.3791,159.6232,159.1351,159.3873,56639.0
2018-11-08 15:00:00,195.9,196.3,195.6,195.74,80169.0,159.3466,159.672,159.1026,159.2165,80169.0
2018-11-08 15:30:00,195.74,196.01,195.27,196.01,246802.0,159.2165,159.4361,158.8342,159.4361,246802.0
2018-11-09 09:30:00,195.55,196.91,194.88,195.45,96295.0,159.0619,160.1681,158.5169,158.9806,96295.0
2018-11-09 10:00:00,195.29,195.8,194.42,195.11,64555.0,158.8504,159.2653,158.1428,158.704,64555.0
2018-11-09 10:30:00,195.05,195.97,194.33,194.57,128716.0,158.6552,159.4035,158.0695,158.2648,128716.0
2018-11-09 11:00:00,194.61,195.21,194.3,194.33,86416.0,158.2973,158.7853,158.0451,158.0695,86416.0
2018-11-09 11:30:00,194.35,194.5,193.53,193.64,63339.0,158.0858,158.2078,157.4188,157.5083,63339.0
2018-11-09 12:00:00,193.59,194.01,193.37,193.59,55347.0,157.4676,157.8093,157.2887,157.4676,55347.0
2018-11-09 12:30:00,193.58,194.09,192.96,192.97,53141.0,157.4595,157.8743,156.9552,156.9633,53141.0
2018-11-09 13:00:00,192.98,193.39,192.81,193.25,162979.0,156.9714,157.3049,156.8332,157.1911,162979.0
2018-11-09 13:30:00,193.21,193.21,192.18,192.86,94544.0,157.1585,157.1585,156.3207,156.8738,94544.0
2018-11-09 14:00:00,192.94,193.23,192.52,192.52,102279.0,156.9389,157.1748,156.5973,156.5973,102279.0
2018-11-09 14:30:00,192.5,193.35,192.45,192.77,118726.0,156.581,157.2724,156.5403,156.8006,118726.0
2018-11-09 15:00:00,192.8,193.48,192.72,193.26,110145.0,156.825,157.3782,156.76,157.1992,110145.0
2018-11-09 15:30:00,193.23,193.76,192.8,193.15,357183.0,157.1748,157.6059,156.825,157.1097,357183.0
2018-11-12 09:30:00,193.65,194.72,192.79,192.94,162986.0,157.5164,158.3868,156.8169,156.9389,162986.0
2018-11-12 10:00:00,192.98,193.42,192.66,193.11,178818.0,156.9714,157.3293,156.7112,157.0772,178818.0
2018-11-12 10:30:00,193.08,193.1,192.52,192.55,61356.0,157.0528,157.0691,156.5973,156.6217,61356.0
2018-11-12 11:00:00,192.58,192.67,191.97,192.04,94999.0,156.6461,156.7193,156.1499,156.2068,94999.0
2018-11-12 11:30:00,191.96,192.44,191.25,191.63,82594.0,156.1418,156.5322,155.5643,155.8733,82594.0
2018-11-12 12:00:00,191.61,192.37,191.51,191.71,60023.0,155.8571,156.4753,155.7757,155.9384,60023.0
2018-11-12 12:30:00,191.64,191.8,191.09,191.3,66441.0,155.8815,156.0116,155.4341,155.6049,66441.0
2018-11-12 13:00:00,191.28,191.29,190.48,190.89,51211.0,155.5887,155.5968,154.9379,155.2714,51211.0
2018-11-12 13:30:00,190.87,191.79,190.53,191.7,99420.0,155.2552,156.0035,154.9786,155.9303,99420.0
2018-11-12 14:00:00,191.68,192.98,191.43,192.24,126502.0,155.914,156.9714,155.7107,156.3695,126502.0
2018-11-12 14:30:00,192.21,192.99,191.7,191.96,67568.0,156.3451,156.9796,155.9303,156.1418,67568.0
2018-11-12 15:00:00,191.85,192.6,191.43,192.38,88932.0,156.0523,156.6624,155.7107,156.4834,88932.0
2018-11-12 15:30:00,192.36,192.36,191.09,191.59,278590.0,156.4671,156.4671,155.4341,155.8408,278590.0
2018-11-13 09:30:00,192.91,194.14,192.23,194.04,144397.0,156.9145,157.915,156.3614,157.8337,144397.0
2018-11-13 10:00:00,194.12,194.82,192.86,193.09,146665.0,157.8987,158.4681,156.8738,157.0609,146665.0
2018-11-13 10:30:00,193.18,193.85,192.83,193.4,119780.0,157.1341,157.6791,156.8494,157.3131,119780.0
2018-11-13 11:00:00,193.34,194.72,193.34,194.12,104577.0,157.2643,158.3868,157.2643,157.8987,104577.0
2018-11-13 11:30:00,194.04,194.39,193.62,193.84,84236.0,157.8337,158.1184,157.492,157.671,84236.0
2018-11-13 12:00:00,193.94,194.09,193.32,193.7,73260.0,157.7523,157.8743,157.248,157.5571,73260.0
2018-11-13 12:30:00,193.6,193.6,192.52,192.81,161671.0,157.4758,157.4758,156.5973,156.8332,161671.0
2018-11-13 13:00:00,192.82,193.16,192.16,192.46,64358.0,156.8413,157.1179,156.3045,156.5485,64358.0
2018-11-13 13:30:00,192.41,192.89,192.24,192.4,86955.0,156.5078,156.8982,156.3695,156.4997,86955.0
2018-11-13 14:00:00,192.3,192.47,191.03,191.72,73556.0,156.4183,156.5566,155.3853,155.9466,73556.0
2018-11-13 14:30:00,191.71,192.29,191.36,191.71,136079.0,155.9384,156.4102,155.6537,155.9384,136079.0
2018-11-13 15:00:00,191.65,192.34,191.37,191.7,64665.0,155.8896,156.4509,155.6619,155.9303,64665.0
2018-11-13 15:30:00,191.65,192.27,191.25,191.55,252508.0,155.8896,156.3939,155.5643,155.8083,252508.0
2018-11-14 09:30:00,192.03,193.4,192.03,193.12,187112.0,156.1987,157.3131,156.1987,157.0853,187112.0
2018-11-14 10:00:00,193.16,193.16,191.44,191.82,236472.0,157.1179,157.1179,155.7188,156.0279,236472.0
2018-11-14 10:30:00,191.78,192.34,191.33,191.68,99271.0,155.9954,156.4509,155.6293,155.914,99271.0
2018-11-14 11:00:00,191.64,191.71,190.63,190.98,145378.0,155.8815,155.9384,155.0599,155.3446,145378.0
2018-11-14 11:30:00,190.96,191.16,190.31,191.07,71323.0,155.3284,155.491,154.7996,155.4178,71323.0
2018-11-14 12:00:00,191.14,192.15,190.46,191.97,69081.0,155.4748,156.2963,154.9217,156.1499,69081.0
2018-11-14 12:30:00,191.85,191.9,190.47,190.47,49337.0,156.0523,156.093,154.9298,154.9298,49337.0
2018-11-14 13:00:00,190.47,191.42,190.31,191.12,64760.0,154.9298,155.7025,154.7996,155.4585,64760.0
2018-11-14 13:30:00,191.08,191.26,190.05,190.52,73264.0,155.426,155.5724,154.5882,154.9705,73264.0
2018-11-14 14:00:00,190.47,191.12,189.66,190.38,126276.0,154.9298,155.4585,154.2709,154.8566,126276.0
2018-11-14 14:30:00,190.31,191.78,190.08,191.55,111818.0,154.7996,155.9954,154.6126,155.8083,111818.0
2018-11-14 15:00:00,191.57,192.25,191.17,191.78,137432.0,155.8245,156.3777,155.4992,155.9954,137432.0
2018-11-14 15:30:00,191.71,191.98,190.04,190.31,403954.0,155.9384,156.158,154.58,154.7996,403954.0
2018-11-15 09:30:00,188.34,189.59,187.65,188.52,137129.0,154.248,155.2717,153.6829,154.3954,137129.0
2018-11-15 10:00:00,188.44,188.94,187.64,187.89,159946.0,154.3299,154.7394,153.6747,153.8795,159946.0
2018-11-15 10:30:00,187.83,189.08,187.12,188.88,109924.0,153.8303,154.8541,153.2488,154.6903,109924.0
2018-11-15 11:00:00,189.01,189.95,188.73,189.69,62837.0,154.7967,155.5666,154.5674,155.3536,62837.0
2018-11-15 11:30:00,189.66,190.76,189.59,190.57,106632.0,155.3291,156.23,155.2717,156.0743,106632.0
2018-11-15 12:00:00,190.49,190.97,189.99,190.6,124844.0,156.0088,156.4019,155.5993,156.0989,124844.0
2018-11-15 12:30:00,190.56,190.75,189.8,189.98,60130.0,156.0662,156.2218,155.4437,155.5911,60130.0
2018-11-15 13:00:00,190.0,192.17,189.47,191.92,137127.0,155.6075,157.3847,155.1735,157.18,137127.0
2018-11-15 13:30:00,191.99,192.35,191.49,192.19,103072.0,157.2373,157.5321,156.8278,157.4011,103072.0
2018-11-15 14:00:00,192.23,192.31,191.61,192.17,94750.0,157.4339,157.4994,156.9261,157.3847,94750.0
2018-11-15 14:30:00,192.19,192.63,191.9,192.06,200803.0,157.4011,157.7615,157.1636,157.2946,200803.0
2018-11-15 15:00:00,192.08,192.11,190.94,191.48,195660.0,157.311,157.3356,156.3774,156.8196,195660.0
2018-11-15 15:30:00,191.51,192.53,191.39,192.5,270771.0,156.8442,157.6796,156.7459,157.655,270771.0
2018-11-16 09:30:00,192.36,193.19,191.69,193.02,481601.0,157.5403,158.2201,156.9916,158.0809,481601.0
2018-11-16 10:00:00,192.98,194.41,192.88,194.33,249348.0,158.0481,159.2193,157.9662,159.1537,249348.0
2018-11-16 10:30:00,194.26,194.47,193.7,193.83,166197.0,159.0964,159.2684,158.6378,158.7442,166197.0
2018-11-16 11:00:00,193.83,194.06,192.87,193.13,169987.0,158.7442,158.9326,157.958,158.171,169987.0
2018-11-16 11:30:00,193.16,193.54,192.78,193.37,106049.0,158.1955,158.5067,157.8843,158.3675,106049.0
2018-11-16 12:00:00,193.4,193.96,193.01,193.63,84038.0,158.3921,158.8507,158.0727,158.5804,84038.0
2018-11-16 12:30:00,193.64,195.24,193.49,194.8,188329.0,158.5886,159.899,158.4658,159.5387,188329.0
2018-11-16 13:00:00,194.83,194.98,193.64,193.8,96070.0,159.5632,159.6861,158.5886,158.7197,96070.0
2018-11-16 13:30:00,193.84,194.43,193.73,194.3,98063.0,158.7524,159.2356,158.6623,159.1292,98063.0
2018-11-16 14:00:00,194.27,194.56,193.97,194.33,252322.0,159.1046,159.3421,158.8589,159.1537,252322.0
2018-11-16 14:30:00,194.4,195.15,194.21,194.9,221335.0,159.2111,159.8253,159.0555,159.6206,221335.0
2018-11-16 15:00:00,194.89,195.15,194.69,194.94,210522.0,159.6124,159.8253,159.4486,159.6533,210522.0
2018-11-16 15:30:00,194.92,194.94,193.86,194.18,367745.0,159.6369,159.6533,158.7688,159.0309,367745.0
2018-11-19 09:30:00,194.92,196.1,194.72,195.99,292917.0,159.6369,160.6033,159.4731,160.5133,292917.0
2018-11-19 10:00:00,195.88,196.02,194.39,195.32,200201.0,160.4232,160.5378,159.2029,159.9645,200201.0
2018-11-19 10:30:00,195.32,196.64,195.18,196.27,132368.0,159.9645,161.0456,159.8499,160.7426,132368.0
2018-11-19 11:00:00,196.34,196.77,195.2,195.35,138761.0,160.7999,161.1521,159.8663,159.9891,138761.0
2018-11-19 11:30:00,195.3,195.3,193.66,193.81,113711.0,159.9482,159.9482,158.605,158.7279,113711.0
2018-11-19 12:00:00,193.86,193.93,192.87,193.8,97777.0,158.7688,158.8261,157.958,158.7197,97777.0
2018-11-19 12:30:00,193.81,194.67,193.45,194.58,92061.0,158.7279,159.4322,158.433,159.3585,92061.0
2018-11-19 13:00:00,194.54,194.62,193.66,193.98,64744.0,159.3257,159.3912,158.605,158.8671,64744.0
2018-11-19 13:30:00,193.94,194.73,193.66,194.32,90428.0,158.8343,159.4813,158.605,159.1455,90428.0
2018-11-19 14:00:00,194.32,194.8,193.82,194.73,133614.0,159.1455,159.5387,158.7361,159.4813,133614.0
2018-11-19 14:30:00,194.67,195.21,194.41,195.11,91930.0,159.4322,159.8744,159.2193,159.7925,91930.0
2018-11-19 15:00:00,195.09,195.69,194.73,195.04,119581.0,159.7762,160.2676,159.4813,159.7352,119581.0
2018-11-19 15:30:00,195.1,195.2,194.3,194.92,376800.0,159.7844,159.8663,159.1292,159.6369,376800.0
2018-11-20 09:30:00,196.33,197.61,193.23,193.55,264847.0,160.7917,161.84,158.2529,158.5149,264847.0
2018-11-20 10:00:00,193.41,195.45,192.76,195.4,163009.0,158.4003,160.071,157.8679,160.0301,163009.0
2018-11-20 10:30:00,195.26,196.63,195.02,196.54,237403.0,159.9154,161.0374,159.7188,160.9637,237403.0
2018-11-20 11:00:00,196.5,196.75,195.73,195.9,184223.0,160.9309,161.1357,160.3003,160.4395,184223.0
2018-11-20 11:30:00,195.91,197.39,195.83,197.09,150678.0,160.4477,161.6598,160.3822,161.4141,150678.0
2018-11-20 12:00:00,197.06,198.4,197.06,198.24,151712.0,161.3896,162.487,161.3896,162.356,151712.0
2018-11-20 12:30:00,198.27,198.68,197.55,197.73,108300.0,162.3805,162.7163,161.7909,161.9383,108300.0
2018-11-20 13:00:00,197.68,198.04,197.26,197.75,123952.0,161.8973,162.1922,161.5534,161.9547,123952.0
2018-11-20 13:30:00,197.65,198.28,197.46,197.91,113423.0,161.8728,162.3887,161.7172,162.0857,113423.0
2018-11-20 14:00:00,197.83,197.98,197.36,197.45,169787.0,162.0202,162.143,161.6353,161.709,169787.0
2018-11-20 14:30:00,197.47,198.25,196.87,197.04,136859.0,161.7254,162.3642,161.234,161.3732,136859.0
2018-11-20 15:00:00,197.0,197.39,196.19,197.13,165874.0,161.3404,161.6598,160.6771,161.4469,165874.0
2018-11-20 15:30:00,197.13,197.54,196.14,196.44,382798.0,161.4469,161.7827,160.6361,160.8818,382798.0
2018-11-21 09:30:00,196.21,197.55,194.61,195.49,201846.0,160.6934,161.7909,159.3831,160.1038,201846.0
2018-11-21 10:00:00,195.52,195.92,194.61,195.38,170083.0,160.1283,160.4559,159.3831,160.0137,170083.0
2018-11-21 10:30:00,195.33,195.58,193.28,193.92,153817.0,159.9727,160.1775,158.2938,158.818,153817.0
2018-11-21 11:00:00,193.91,194.49,193.7,194.14,77629.0,158.8098,159.2848,158.6378,158.9981,77629.0
2018-11-21 11:30:00,194.15,194.23,193.5,193.76,100880.0,159.0063,159.0718,158.474,158.6869,100880.0
2018-11-21 12:00:00,193.75,193.85,193.41,193.63,46895.0,158.6787,158.7606,158.4003,158.5804,46895.0
2018-11-21 12:30:00,193.58,193.85,193.46,193.66,57107.0,158.5395,158.7606,158.4412,158.605,57107.0
2018-11-21 13:00:00,193.71,193.71,193.25,193.36,66659.0,158.646,158.646,158.2692,158.3593,66659.0
2018-11-21 13:30:00,193.32,193.43,192.95,192.95,93994.0,158.3266,158.4166,158.0235,158.0235,93994.0
2018-11-21 14:00:00,192.93,193.6,192.8,193.49,63953.0,158.0072,158.5559,157.9007,158.4658,63953.0
2018-11-21 14:30:00,193.5,193.59,193.11,193.18,57149.0,158.474,158.5477,158.1546,158.2119,57149.0
2018-11-21 15:00:00,193.15,193.75,193.15,193.47,87451.0,158.1873,158.6787,158.1873,158.4494,87451.0
2018-11-21 15:30:00,193.43,193.44,192.61,192.78,253059.0,158.4166,158.4248,157.7451,157.8843,253059.0
2018-11-23 09:30:00,191.25,193.17,190.77,192.82,149367.0,156.6313,158.2037,156.2381,157.9171,149367.0
2018-11-23 10:00:00,192.9,193.93,192.72,193.78,177864.0,157.9826,158.8261,157.8352,158.7033,177864.0
2018-11-23 10:30:00,193.78,194.48,193.77,194.15,167488.0,158.7033,159.2766,158.6951,159.0063,167488.0
2018-11-23 11:00:00,194.19,194.26,193.3,193.34,108632.0,159.0391,159.0964,158.3102,158.3429,108632.0
2018-11-23 11:30:00,193.38,193.54,192.8,192.83,94130.0,158.3757,158.5067,157.9007,157.9253,94130.0
2018-11-23 12:00:00,192.83,193.78,192.8,193.39,84679.0,157.9253,158.7033,157.9007,158.3839,84679.0
2018-11-23 12:30:00,193.39,193.67,192.4,192.55,160142.0,158.3839,158.6132,157.5731,157.6959,160142.0
2018-11-26 09:30:00,194.93,196.31,193.57,195.85,190847.0,159.6451,160.7753,158.5313,160.3986,190847.0
2018-11-26 10:00:00,195.84,195.87,193.77,193.77,149425.0,160.3904,160.415,158.6951,158.6951,149425.0
2018-11-26 10:30:00,193.77,194.08,193.43,193.99,99352.0,158.6951,158.949,158.4166,158.8753,99352.0
2018-11-26 11:00:00,194.01,194.08,192.92,193.08,113394.0,158.8917,158.949,157.999,158.13,113394.0
2018-11-26 11:30:00,193.08,193.39,192.67,193.27,63504.0,158.13,158.3839,157.7942,158.2856,63504.0
2018-11-26 12:00:00,193.38,193.45,192.71,192.78,86735.0,158.3757,158.433,157.827,157.8843,86735.0
2018-11-26 12:30:00,192.8,192.87,192.49,192.8,61882.0,157.9007,157.958,157.6468,157.9007,61882.0
2018-11-26 13:00:00,192.83,192.99,192.63,192.91,54721.0,157.9253,158.0563,157.7615,157.9908,54721.0
2018-11-26 13:30:00,192.93,193.63,192.86,193.63,89349.0,158.0072,158.5804,157.9498,158.5804,89349.0
2018-11-26 14:00:00,193.63,193.63,193.2,193.37,101098.0,158.5804,158.5804,158.2283,158.3675,101098.0
2018-11-26 14:30:00,193.39,193.87,193.38,193.87,107723.0,158.3839,158.777,158.3757,158.777,107723.0
2018-11-26 15:00:00,193.98,194.02,193.7,193.87,92441.0,158.8671,158.8999,158.6378,158.777,92441.0
2018-11-26 15:30:00,193.86,194.44,193.85,194.25,247658.0,158.7688,159.2438,158.7606,159.0882,247658.0
2018-11-27 09:30:00,193.16,193.89,191.87,192.58,156415.0,158.1955,158.7934,157.139,157.7205,156415.0
2018-11-27 10:00:00,192.58,194.75,191.93,194.74,115802.0,157.7205,159.4977,157.1882,159.4895,115802.0
2018-11-27 10:30:00,194.69,195.07,194.0,194.99,91948.0,159.4486,159.7598,158.8835,159.6943,91948.0
2018-11-27 11:00:00,194.93,195.34,194.6,194.65,103269.0,159.6451,159.9809,159.3749,159.4158,103269.0
2018-11-27 11:30:00,194.71,195.48,194.19,195.29,87661.0,159.465,160.0956,159.0391,159.94,87661.0
2018-11-27 12:00:00,195.27,195.27,194.01,194.15,65015.0,159.9236,159.9236,158.8917,159.0063,65015.0
2018-11-27 12:30:00,194.1,194.82,193.84,194.44,72109.0,158.9654,159.555,158.7524,159.2438,72109.0
2018-11-27 13:00:00,194.46,194.97,194.24,194.93,64387.0,159.2602,159.6779,159.08,159.6451,64387.0
2018-11-27 13:30:00,194.9,195.47,194.85,195.21,61339.0,159.6206,160.0874,159.5796,159.8744,61339.0
2018-11-27 14:00:00,195.16,196.42,194.99,196.31,81190.0,159.8335,160.8654,159.6943,160.7753,81190.0
2018-11-27 14:30:00,196.35,196.56,196.09,196.24,70690.0,160.8081,160.9801,160.5952,160.718,70690.0
2018-11-27 15:00:00,196.22,196.78,196.05,196.74,91849.0,160.7016,161.1603,160.5624,161.1275,91849.0
2018-11-27 15:30:00,196.75,197.23,196.54,197.18,300959.0,161.1357,161.5288,160.9637,161.4878,300959.0
2018-11-28 09:30:00,196.95,197.85,196.51,196.73,183043.0,161.2995,162.0366,160.9391,161.1193,183043.0
2018-11-28 10:00:00,196.89,197.43,196.06,197.3,103187.0,161.2503,161.6926,160.5706,161.5861,103187.0
2018-11-28 10:30:00,197.37,197.99,197.0,197.3,100952.0,161.6435,162.1512,161.3404,161.5861,100952.0
2018-11-28 11:00:00,197.3,197.61,196.82,197.0,100189.0,161.5861,161.84,161.193,161.3404,100189.0
2018-11-28 11:30:00,197.0,197.96,196.93,197.91,70623.0,161.3404,162.1267,161.2831,162.0857,70623.0
2018-11-28 12:00:00,197.96,199.9,197.91,199.75,150625.0,162.1267,163.7155,162.0857,163.5926,150625.0
2018-11-28 12:30:00,199.77,199.82,198.65,198.65,83206.0,163.609,163.65,162.6918,162.6918,83206.0
2018-11-28 13:00:00,198.7,199.39,198.44,199.33,67628.0,162.7327,163.2978,162.5198,163.2487,67628.0
2018-11-28 13:30:00,199.33,200.65,199.27,200.42,104317.0,163.2487,164.3297,163.1995,164.1414,104317.0
2018-11-28 14:00:00,200.47,200.69,200.11,200.58,91385.0,164.1823,164.3625,163.8875,164.2724,91385.0
2018-11-28 14:30:00,200.58,201.16,200.43,200.46,81434.0,164.2724,164.7474,164.1496,164.1741,81434.0
2018-11-28 15:00:00,200.49,201.24,200.21,201.22,102335.0,164.1987,164.8129,163.9694,164.7966,102335.0
2018-11-28 15:30:00,201.2,202.02,200.86,201.41,387344.0,164.7802,165.4517,164.5017,164.9522,387344.0
2018-11-29 09:30:00,199.78,201.75,199.53,200.36,152946.0,163.6172,165.2306,163.4125,164.0922,152946.0
2018-11-29 10:00:00,200.31,201.53,200.3,200.65,97780.0,164.0513,165.0504,164.0431,164.3297,97780.0
2018-11-29 10:30:00,200.57,201.45,200.57,200.99,121366.0,164.2642,164.9849,164.2642,164.6082,121366.0
2018-11-29 11:00:00,200.95,201.4,200.63,201.4,73009.0,164.5754,164.944,164.3134,164.944,73009.0
2018-11-29 11:30:00,201.4,201.76,201.03,201.76,82089.0,164.944,165.2388,164.6409,165.2388,82089.0
2018-11-29 12:00:00,201.8,202.23,201.42,202.19,65372.0,165.2716,165.6237,164.9604,165.591,65372.0
2018-11-29 12:30:00,202.24,202.73,202.18,202.64,56687.0,165.6319,166.0332,165.5828,165.9595,56687.0
2018-11-29 13:00:00,202.65,202.68,202.05,202.26,49186.0,165.9677,165.9923,165.4763,165.6483,49186.0
2018-11-29 13:30:00,202.22,202.82,202.22,202.66,52808.0,165.6155,166.1069,165.6155,165.9759,52808.0
2018-11-29 14:00:00,202.59,203.51,202.39,203.28,97286.0,165.9186,166.672,165.7548,166.4837,97286.0
2018-11-29 14:30:00,203.3,204.0,203.01,203.67,59775.0,166.5,167.0733,166.2625,166.8031,59775.0
2018-11-29 15:00:00,203.7,203.72,203.18,203.31,76969.0,166.8276,166.844,166.4018,166.5082,76969.0
2018-11-29 15:30:00,203.29,203.29,202.16,202.3,231906.0,166.4919,166.4919,165.5664,165.6811,231906.0
2018-11-30 09:30:00,202.35,204.86,201.79,203.85,188446.0,165.722,167.7777,165.2634,166.9505,188446.0
2018-11-30 10:00:00,203.85,204.56,203.45,204.08,161310.0,166.9505,167.532,166.6229,167.1389,161310.0
2018-11-30 10:30:00,204.08,205.54,204.08,205.16,145424.0,167.1389,168.3346,167.1389,168.0234,145424.0
2018-11-30 11:00:00,205.15,205.51,204.0,205.02,120817.0,168.0152,168.31,167.0733,167.9087,120817.0
2018-11-30 11:30:00,204.95,206.29,204.66,205.76,140512.0,167.8514,168.9488,167.6139,168.5148,140512.0
2018-11-30 12:00:00,205.75,206.2,205.34,206.2,78486.0,168.5066,168.8751,168.1708,168.8751,78486.0
2018-11-30 12:30:00,206.22,206.62,206.1,206.35,103286.0,168.8915,169.2191,168.7932,168.998,103286.0
2018-11-30 13:00:00,206.33,206.88,206.29,206.81,89301.0,168.9816,169.432,168.9488,169.3747,89301.0
2018-11-30 13:30:00,206.84,207.65,206.81,207.15,158658.0,169.3993,170.0626,169.3747,169.6531,158658.0
2018-11-30 14:00:00,207.14,207.58,206.99,207.55,109906.0,169.645,170.0053,169.5221,169.9807,109906.0
2018-11-30 14:30:00,207.53,207.87,207.1,207.68,127872.0,169.9644,170.2428,169.6122,170.0872,127872.0
2018-11-30 15:00:00,207.77,208.33,207.7,208.15,176250.0,170.1609,170.6196,170.1036,170.4721,176250.0
2018-11-30 15:30:00,208.12,208.99,207.16,208.93,811693.0,170.4476,171.1601,169.6613,171.1109,811693.0
2018-12-03 09:30:00,208.43,208.43,204.93,207.03,458838.0,170.7015,170.7015,167.835,169.5549,458838.0
2018-12-03 10:00:00,207.19,207.91,206.37,207.43,218653.0,169.6859,170.2756,169.0143,169.8825,218653.0
2018-12-03 10:30:00,207.35,207.57,205.88,205.98,114003.0,169.8169,169.9971,168.613,168.6949,114003.0
2018-12-03 11:00:00,206.03,206.26,205.44,205.76,161922.0,168.7359,168.9243,168.2527,168.5148,161922.0
2018-12-03 11:30:00,205.68,205.89,204.4,204.63,147850.0,168.4492,168.6212,167.4009,167.5893,147850.0
2018-12-03 12:00:00,204.62,204.96,204.36,204.36,114582.0,167.5811,167.8596,167.3682,167.3682,114582.0
2018-12-03 12:30:00,204.36,204.54,202.9,203.0,220910.0,167.3682,167.5156,166.1725,166.2544,220910.0
2018-12-03 13:00:00,203.06,203.26,202.47,202.53,208140.0,166.3035,166.4673,165.8203,165.8694,208140.0
2018-12-03 13:30:00,202.48,202.48,201.1,201.58,217510.0,165.8285,165.8285,164.6983,165.0914,217510.0
2018-12-03 14:00:00,201.57,201.62,200.37,201.23,181933.0,165.0832,165.1242,164.1004,164.8047,181933.0
2018-12-03 14:30:00,201.24,201.98,200.87,200.96,201516.0,164.8129,165.419,164.5099,164.5836,201516.0
2018-12-03 15:00:00,201.0,202.93,200.91,202.68,177322.0,164.6164,166.197,164.5427,165.9923,177322.0
2018-12-03 15:30:00,202.69,203.0,201.87,202.93,419533.0,166.0005,166.2544,165.3289,166.197,419533.0
2018-12-04 09:30:00,204.6,205.74,203.3,204.27,240263.0,167.5647,168.4984,166.5,167.2945,240263.0
2018-12-04 10:00:00,204.42,205.13,204.37,204.63,97179.0,167.4173,167.9988,167.3764,167.5893,97179.0
2018-12-04 10:30:00,204.68,205.0,203.9,203.93,142111.0,167.6303,167.8923,166.9914,167.016,142111.0
2018-12-04 11:00:00,203.92,203.98,202.72,203.05,176503.0,167.0078,167.057,166.025,166.2953,176503.0
2018-12-04 11:30:00,203.05,203.41,202.83,203.0,151870.0,166.2953,166.5901,166.1151,166.2544,151870.0
2018-12-04 12:00:00,202.95,203.06,200.37,200.5,171698.0,166.2134,166.3035,164.1004,164.2069,171698.0
2018-12-04 12:30:00,200.45,201.06,199.24,200.56,179158.0,164.1659,164.6655,163.175,164.256,179158.0
2018-12-04 13:00:00,200.52,200.74,199.6,199.92,89799.0,164.2233,164.4034,163.4698,163.7319,89799.0
2018-12-04 13:30:00,199.91,200.3,199.07,199.86,86407.0,163.7237,164.0431,163.0357,163.6827,86407.0
2018-12-04 14:00:00,199.77,200.12,198.97,199.12,159401.0,163.609,163.8957,162.9538,163.0767,159401.0
2018-12-04 14:30:00,199.07,200.18,199.07,199.16,98576.0,163.0357,163.9448,163.0357,163.1094,98576.0
2018-12-04 15:00:00,199.13,199.3,198.27,198.39,126730.0,163.0849,163.2241,162.3805,162.4788,126730.0
2018-12-04 15:30:00,198.36,198.97,197.29,197.76,423041.0,162.4543,162.9538,161.5779,161.9629,423041.0
2018-12-06 09:30:00,195.72,197.34,194.5,195.12,253963.0,160.2921,161.6189,159.293,159.8007,253963.0
2018-12-06 10:00:00,195.17,196.68,195.14,196.06,168552.0,159.8417,161.0784,159.8171,160.5706,168552.0
2018-12-06 10:30:00,196.06,196.17,194.26,194.36,157421.0,160.5706,160.6607,159.0964,159.1783,157421.0
2018-12-06 11:00:00,194.31,194.79,193.2,193.49,131504.0,159.1374,159.5305,158.2283,158.4658,131504.0
2018-12-06 11:30:00,193.41,195.34,193.41,194.89,185094.0,158.4003,159.9809,158.4003,159.6124,185094.0
2018-12-06 12:00:00,194.79,196.06,194.45,196.03,120166.0,159.5305,160.5706,159.252,160.546,120166.0
2018-12-06 12:30:00,195.93,196.84,195.39,196.62,111037.0,160.4641,161.2094,160.0219,161.0292,111037.0
2018-12-06 13:00:00,196.7,197.21,195.61,195.76,148615.0,161.0947,161.5124,160.202,160.3249,148615.0
2018-12-06 13:30:00,195.74,196.84,195.17,196.77,102385.0,160.3085,161.2094,159.8417,161.1521,102385.0
2018-12-06 14:00:00,196.88,197.32,195.72,196.59,109226.0,161.2422,161.6025,160.2921,161.0046,109226.0
2018-12-06 14:30:00,196.57,196.97,195.44,196.57,114800.0,160.9883,161.3159,160.0628,160.9883,114800.0
2018-12-06 15:00:00,196.57,197.25,196.11,196.84,159313.0,160.9883,161.5452,160.6115,161.2094,159313.0
2018-12-06 15:30:00,196.82,199.01,196.78,199.01,321422.0,161.193,162.9866,161.1603,162.9866,321422.0
2018-12-07 09:30:00,197.89,198.4,196.62,197.21,197658.0,162.0693,162.487,161.0292,161.5124,197658.0
2018-12-07 10:00:00,197.15,197.15,194.85,195.02,194073.0,161.4633,161.4633,159.5796,159.7188,194073.0
2018-12-07 10:30:00,194.95,194.96,193.4,194.19,153062.0,159.6615,159.6697,158.3921,159.0391,153062.0
2018-12-07 11:00:00,194.17,194.45,192.92,193.29,107319.0,159.0227,159.252,157.999,158.302,107319.0
2018-12-07 11:30:00,193.23,194.46,193.02,193.1,129708.0,158.2529,159.2602,158.0809,158.1464,129708.0
2018-12-07 12:00:00,193.03,193.72,192.9,193.12,118458.0,158.0891,158.6542,157.9826,158.1628,118458.0
2018-12-07 12:30:00,193.15,193.4,192.01,193.05,162116.0,158.1873,158.3921,157.2537,158.1054,162116.0
2018-12-07 13:00:00,193.07,193.68,192.21,192.82,101084.0,158.1218,158.6214,157.4175,157.9171,101084.0
2018-12-07 13:30:00,192.8,192.92,192.09,192.11,86244.0,157.9007,157.999,157.3192,157.3356,86244.0
2018-12-07 14:00:00,192.16,192.65,191.44,192.52,129542.0,157.3765,157.7778,156.7869,157.6714,129542.0
2018-12-07 14:30:00,192.65,192.67,191.23,191.34,114046.0,157.7778,157.7942,156.6149,156.705,114046.0
2018-12-07 15:00:00,191.35,192.08,191.05,191.79,139962.0,156.7132,157.311,156.4675,157.0735,139962.0
2018-12-07 15:30:00,191.8,193.1,191.37,191.44,397292.0,157.0817,158.1464,156.7295,156.7869,397292.0
2018-12-10 09:30:00,193.04,193.5,189.63,190.05,244571.0,158.0972,158.474,155.3045,155.6485,244571.0
2018-12-10 10:00:00,190.06,191.95,189.79,190.86,283106.0,155.6567,157.2045,155.4355,156.3119,283106.0
2018-12-10 10:30:00,190.85,191.24,188.89,188.96,146874.0,156.3037,156.6231,154.6984,154.7558,146874.0
2018-12-10 11:00:00,188.85,189.9,188.19,189.87,176047.0,154.6657,155.5256,154.1252,155.5011,176047.0
2018-12-10 11:30:00,189.79,191.29,189.52,190.22,120166.0,155.4355,156.664,155.2144,155.7877,120166.0
2018-12-10 12:00:00,190.34,191.09,189.89,190.51,79480.0,155.886,156.5002,155.5174,156.0252,79480.0
2018-12-10 12:30:00,190.47,192.86,190.47,192.58,93707.0,155.9924,157.9498,155.9924,157.7205,93707.0
2018-12-10 13:00:00,192.56,193.01,192.12,192.28,69538.0,157.7041,158.0727,157.3438,157.4748,69538.0
2018-12-10 13:30:00,192.34,194.02,192.29,192.72,126103.0,157.524,158.8999,157.483,157.8352,126103.0
2018-12-10 14:00:00,192.72,193.51,192.61,193.39,102312.0,157.8352,158.4822,157.7451,158.3839,102312.0
2018-12-10 14:30:00,193.48,194.39,193.19,193.31,92904.0,158.4576,159.2029,158.2201,158.3184,92904.0
2018-12-10 15:00:00,193.3,193.9,192.99,193.89,108321.0,158.3102,158.8016,158.0563,158.7934,108321.0
2018-12-10 15:30:00,193.94,194.79,193.88,194.09,261549.0,158.8343,159.5305,158.7852,158.9572,261549.0
2018-12-11 09:30:00,195.91,197.35,195.5,197.0,159104.0,160.4477,161.6271,160.112,161.3404,159104.0
2018-12-11 10:00:00,197.0,198.41,196.62,198.21,107390.0,161.3404,162.4952,161.0292,162.3314,107390.0
2018-12-11 10:30:00,198.11,198.26,196.76,197.49,118013.0,162.2495,162.3724,161.1439,161.7417,118013.0
2018-12-11 11:00:00,197.5,197.5,196.14,196.72,85289.0,161.7499,161.7499,160.6361,161.1111,85289.0
2018-12-11 11:30:00,196.72,196.92,195.91,196.62,68857.0,161.1111,161.2749,160.4477,161.0292,68857.0
2018-12-11 12:00:00,196.65,196.65,195.17,195.68,72258.0,161.0538,161.0538,159.8417,160.2594,72258.0
2018-12-11 12:30:00,195.64,196.3,195.49,195.62,64285.0,160.2266,160.7671,160.1038,160.2102,64285.0
2018-12-11 13:00:00,195.53,195.93,195.35,195.85,61115.0,160.1365,160.4641,159.9891,160.3986,61115.0
2018-12-11 13:30:00,195.79,195.83,194.38,194.66,101922.0,160.3495,160.3822,159.1947,159.424,101922.0
2018-12-11 14:00:00,194.66,195.71,194.34,195.69,84426.0,159.424,160.2839,159.1619,160.2676,84426.0
2018-12-11 14:30:00,195.66,196.44,195.45,196.43,129282.0,160.243,160.8818,160.071,160.8736,129282.0
2018-12-11 15:00:00,196.41,197.62,196.0,197.16,169042.0,160.8572,161.8482,160.5214,161.4715,169042.0
2018-12-11 15:30:00,197.05,197.62,196.14,196.19,381344.0,161.3814,161.8482,160.6361,160.6771,381344.0
2018-12-12 09:30:00,198.09,198.56,196.56,198.46,255472.0,162.2331,162.6181,160.9801,162.5362,255472.0
2018-12-12 10:00:00,198.48,199.44,198.04,199.0,144679.0,162.5525,163.3388,162.1922,162.9784,144679.0
2018-12-12 10:30:00,199.03,199.23,197.9,198.65,122566.0,163.003,163.1668,162.0775,162.6918,122566.0
2018-12-12 11:00:00,198.6,198.75,198.02,198.44,132313.0,162.6508,162.7737,162.1758,162.5198,132313.0
2018-12-12 11:30:00,198.47,198.53,197.84,198.27,101409.0,162.5443,162.5935,162.0284,162.3805,101409.0
2018-12-12 12:00:00,198.35,198.44,197.85,198.35,87597.0,162.4461,162.5198,162.0366,162.4461,87597.0
2018-12-12 12:30:00,198.44,198.74,198.05,198.67,72011.0,162.5198,162.7655,162.2004,162.7081,72011.0
2018-12-12 13:00:00,198.71,199.0,198.49,198.88,76830.0,162.7409,162.9784,162.5607,162.8801,76830.0
2018-12-12 13:30:00,198.89,198.98,198.42,198.56,72553.0,162.8883,162.962,162.5034,162.6181,72553.0
2018-12-12 14:00:00,198.52,198.62,197.44,197.5,95566.0,162.5853,162.6672,161.7008,161.7499,95566.0
2018-12-12 14:30:00,197.5,197.8,197.0,197.31,113814.0,161.7499,161.9956,161.3404,161.5943,113814.0
2018-12-12 15:00:00,197.26,198.09,196.93,196.98,153067.0,161.5534,162.2331,161.2831,161.3241,153067.0
2018-12-12 15:30:00,196.99,197.38,196.3,196.42,392934.0,161.3322,161.6516,160.7671,160.8654,392934.0
2018-12-13 09:30:00,196.68,197.6,195.37,195.37,181958.0,161.0784,161.8318,160.0055,160.0055,181958.0
2018-12-13 10:00:00,195.44,196.96,195.22,196.15,111471.0,160.0628,161.3077,159.8826,160.6443,111471.0
2018-12-13 10:30:00,196.09,196.74,195.47,195.9,69460.0,160.5952,161.1275,160.0874,160.4395,69460.0
2018-12-13 11:00:00,195.96,196.18,195.25,195.94,58803.0,160.4887,160.6689,159.9072,160.4723,58803.0
2018-12-13 11:30:00,195.94,196.8,195.66,196.02,59466.0,160.4723,161.1766,160.243,160.5378,59466.0
2018-12-13 12:00:00,196.0,196.38,195.37,195.85,89862.0,160.5214,160.8327,160.0055,160.3986,89862.0
2018-12-13 12:30:00,195.83,196.49,195.79,196.04,45982.0,160.3822,160.9227,160.3495,160.5542,45982.0
2018-12-13 13:00:00,196.04,196.2,195.23,195.62,62634.0,160.5542,160.6852,159.8908,160.2102,62634.0
2018-12-13 13:30:00,195.64,196.8,195.62,195.83,79409.0,160.2266,161.1766,160.2102,160.3822,79409.0
2018-12-13 14:00:00,195.86,196.06,195.34,195.65,68437.0,160.4068,160.5706,159.9809,160.2348,68437.0
2018-12-13 14:30:00,195.73,196.68,195.53,196.55,67012.0,160.3003,161.0784,160.1365,160.9719,67012.0
2018-12-13 15:00:00,196.6,196.85,196.17,196.69,92299.0,161.0128,161.2176,160.6607,161.0865,92299.0
2018-12-13 15:30:00,196.64,197.66,196.42,197.53,343962.0,161.0456,161.881,160.8654,161.7745,343962.0
2018-12-14 09:30:00,195.04,196.15,193.42,194.71,207099.0,159.7352,160.6443,158.4085,159.465,207099.0
2018-12-14 10:00:00,194.52,194.7,193.33,193.48,115632.0,159.3093,159.4568,158.3347,158.4576,115632.0
2018-12-14 10:30:00,193.41,194.54,193.16,194.01,93069.0,158.4003,159.3257,158.1955,158.8917,93069.0
2018-12-14 11:00:00,194.05,194.36,192.39,192.5,194281.0,158.9244,159.1783,157.5649,157.655,194281.0
2018-12-14 11:30:00,192.46,193.02,191.66,191.76,161344.0,157.6222,158.0809,156.967,157.0489,161344.0
2018-12-14 12:00:00,191.82,193.0,191.82,192.95,127459.0,157.0981,158.0645,157.0981,158.0235,127459.0
2018-12-14 12:30:00,192.99,193.43,192.55,192.95,64201.0,158.0563,158.4166,157.6959,158.0235,64201.0
2018-12-14 13:00:00,192.92,193.15,192.58,192.65,74944.0,157.999,158.1873,157.7205,157.7778,74944.0
2018-12-14 13:30:00,192.62,192.68,191.88,192.17,76783.0,157.7533,157.8024,157.1472,157.3847,76783.0
2018-12-14 14:00:00,192.16,192.93,192.16,192.91,79902.0,157.3765,158.0072,157.3765,157.9908,79902.0
2018-12-14 14:30:00,192.83,192.86,191.86,192.45,91539.0,157.9253,157.9498,157.1308,157.614,91539.0
2018-12-14 15:00:00,192.39,193.0,192.21,192.5,194981.0,157.5649,158.0645,157.4175,157.655,194981.0
2018-12-14 15:30:00,192.51,192.64,191.72,192.06,494930.0,157.6632,157.7696,157.0162,157.2946,494930.0
2018-12-17 09:30:00,192.24,192.63,190.37,191.34,165682.0,157.4421,157.7615,155.9105,156.705,165682.0
2018-12-17 10:00:00,191.38,192.52,190.83,192.12,146900.0,156.7377,157.6714,156.2873,157.3438,146900.0
2018-12-17 10:30:00,192.07,192.39,191.2,192.09,122365.0,157.3028,157.5649,156.5903,157.3192,122365.0
2018-12-17 11:00:00,192.24,193.68,192.24,193.29,117666.0,157.4421,158.6214,157.4421,158.302,117666.0
2018-12-17 11:30:00,193.33,194.21,192.74,194.1,90689.0,158.3347,159.0555,157.8515,158.9654,90689.0
2018-12-17 12:00:00,194.14,194.45,192.92,193.1,94211.0,158.9981,159.252,157.999,158.1464,94211.0
2018-12-17 12:30:00,193.02,193.06,191.67,191.82,75683.0,158.0809,158.1136,156.9752,157.0981,75683.0
2018-12-17 13:00:00,191.85,192.35,191.5,191.68,81349.0,157.1226,157.5321,156.836,156.9834,81349.0
2018-12-17 13:30:00,191.5,191.96,190.87,190.87,96133.0,156.836,157.2127,156.32,156.32,96133.0
2018-12-17 14:00:00,190.85,191.19,190.39,190.75,75953.0,156.3037,156.5821,155.9269,156.2218,75953.0
2018-12-17 14:30:00,190.82,191.31,190.45,190.66,96722.0,156.2791,156.6804,155.9761,156.1481,96722.0
2018-12-17 15:00:00,190.7,190.79,189.2,189.39,152175.0,156.1808,156.2545,154.9523,155.1079,152175.0
2018-12-17 15:30:00,189.43,190.3,188.64,190.16,413830.0,155.1407,155.8532,154.4937,155.7386,413830.0
2018-12-18 09:30:00,191.44,191.94,189.69,191.36,225660.0,156.7869,157.1964,155.3536,156.7213,225660.0
2018-12-18 10:00:00,191.44,191.54,189.4,190.48,120240.0,156.7869,156.8688,155.1161,156.0006,120240.0
2018-12-18 10:30:00,190.47,190.52,189.47,189.87,85924.0,155.9924,156.0334,155.1735,155.5011,85924.0
2018-12-18 11:00:00,190.03,190.24,188.82,189.09,105086.0,155.6321,155.8041,154.6411,154.8622,105086.0
2018-12-18 11:30:00,189.09,189.49,188.73,188.87,92218.0,154.8622,155.1898,154.5674,154.6821,92218.0
2018-12-18 12:00:00,188.87,190.53,188.72,189.97,93171.0,154.6821,156.0416,154.5592,155.583,93171.0
2018-12-18 12:30:00,189.97,190.08,189.29,189.34,82736.0,155.583,155.673,155.026,155.067,82736.0
2018-12-18 13:00:00,189.37,189.5,188.41,188.54,87275.0,155.0916,155.198,154.3053,154.4118,87275.0
2018-12-18 13:30:00,188.54,188.6,186.84,186.94,180819.0,154.4118,154.4609,153.0195,153.1014,180819.0
2018-12-18 14:00:00,186.99,187.99,186.26,186.89,141651.0,153.1424,153.9614,152.5445,153.0605,141651.0
2018-12-18 14:30:00,186.84,187.08,185.56,185.57,143328.0,153.0195,153.2161,151.9712,151.9794,143328.0
2018-12-18 15:00:00,185.6,185.91,184.41,185.38,233589.0,152.004,152.2579,151.0294,151.8238,233589.0
2018-12-18 15:30:00,185.41,188.1,185.41,187.07,377975.0,151.8484,154.0514,151.8484,153.2079,377975.0
2018-12-19 09:30:00,187.02,189.45,186.08,189.06,177792.0,153.1669,155.1571,152.3971,154.8377,177792.0
2018-12-19 10:00:00,189.15,190.75,189.15,190.51,167484.0,154.9114,156.2218,154.9114,156.0252,167484.0
2018-12-19 10:30:00,190.48,190.88,189.42,189.67,126029.0,156.0006,156.3282,155.1325,155.3373,126029.0
2018-12-19 11:00:00,189.76,189.76,188.78,189.53,104762.0,155.411,155.411,154.6084,155.2226,104762.0
2018-12-19 11:30:00,189.5,189.94,188.96,189.91,96562.0,155.198,155.5584,154.7558,155.5338,96562.0
2018-12-19 12:00:00,189.87,190.4,189.77,190.11,107452.0,155.5011,155.9351,155.4192,155.6976,107452.0
2018-12-19 12:30:00,190.11,190.62,189.96,190.05,99397.0,155.6976,156.1153,155.5748,155.6485,99397.0
2018-12-19 13:00:00,190.05,190.16,189.5,189.96,93970.0,155.6485,155.7386,155.198,155.5748,93970.0
2018-12-19 13:30:00,189.97,191.24,189.3,191.2,113242.0,155.583,156.6231,155.0342,156.5903,113242.0
2018-12-19 14:00:00,191.23,191.76,187.16,189.03,236573.0,156.6149,157.0489,153.2816,154.8131,236573.0
2018-12-19 14:30:00,189.08,189.88,184.91,185.5,205524.0,154.8541,155.5092,151.4389,151.9221,205524.0
2018-12-19 15:00:00,185.42,185.7,182.53,184.34,417428.0,151.8566,152.0859,149.4897,150.9721,417428.0
2018-12-19 15:30:00,184.5,186.32,184.14,185.48,410893.0,151.1031,152.5937,150.8083,151.9057,410893.0
2018-12-20 09:30:00,185.06,185.74,183.4,185.25,188352.0,151.5617,152.1186,150.2022,151.7173,188352.0
2018-12-20 10:00:00,185.29,186.17,184.89,185.64,176868.0,151.7501,152.4708,151.4225,152.0367,176868.0
2018-12-20 10:30:00,185.58,186.54,185.48,185.82,130158.0,151.9876,152.7738,151.9057,152.1842,130158.0
2018-12-20 11:00:00,185.86,186.22,184.89,185.22,96684.0,152.2169,152.5118,151.4225,151.6928,96684.0
2018-12-20 11:30:00,185.08,185.42,183.85,184.28,130895.0,151.5781,151.8566,150.5708,150.9229,130895.0
2018-12-20 12:00:00,184.31,186.18,184.07,185.97,141543.0,150.9475,152.479,150.7509,152.307,141543.0
2018-12-20 12:30:00,185.99,186.21,184.81,185.77,109090.0,152.3234,152.5036,151.357,152.1432,109090.0
2018-12-20 13:00:00,185.93,186.03,184.72,185.28,90472.0,152.2742,152.3561,151.2833,151.7419,90472.0
2018-12-20 13:30:00,185.25,185.26,183.94,184.4,132660.0,151.7173,151.7255,150.6445,151.0212,132660.0
2018-12-20 14:00:00,184.41,184.56,182.72,184.29,202105.0,151.0294,151.1522,149.6453,150.9311,202105.0
2018-12-20 14:30:00,184.22,186.21,184.02,185.13,165135.0,150.8738,152.5036,150.71,151.6191,165135.0
2018-12-20 15:00:00,185.15,186.19,184.2,185.01,131036.0,151.6354,152.4872,150.8574,151.5208,131036.0
2018-12-20 15:30:00,185.12,186.01,183.72,184.97,523313.0,151.6109,152.3398,150.4643,151.488,523313.0
2018-12-21 09:30:00,184.03,186.57,182.99,186.36,1384154.0,150.7182,152.7984,149.8664,152.6264,1384154.0
2018-12-21 10:00:00,186.14,187.61,184.6,186.02,205882.0,152.4462,153.6501,151.185,152.348,205882.0
2018-12-21 10:30:00,186.11,186.49,184.62,185.08,148150.0,152.4217,152.7329,151.2014,151.5781,148150.0
2018-12-21 11:00:00,185.19,185.77,183.86,185.77,155597.0,151.6682,152.1432,150.5789,152.1432,155597.0
2018-12-21 11:30:00,185.72,185.85,184.44,184.99,93708.0,152.1023,152.2087,151.054,151.5044,93708.0
2018-12-21 12:00:00,184.95,185.36,183.78,184.1,197238.0,151.4716,151.8074,150.5134,150.7755,197238.0
2018-12-21 12:30:00,184.06,184.88,183.1,183.28,179528.0,150.7427,151.4143,149.9565,150.1039,179528.0
2018-12-21 13:00:00,183.3,184.54,182.82,183.9,125273.0,150.1203,151.1359,149.7272,150.6117,125273.0
2018-12-21 13:30:00,183.97,184.87,183.45,183.74,95722.0,150.669,151.4061,150.2432,150.4807,95722.0
2018-12-21 14:00:00,183.71,183.81,182.66,183.01,118516.0,150.4561,150.538,149.5962,149.8828,118516.0
2018-12-21 14:30:00,183.02,183.16,181.94,182.19,171748.0,149.891,150.0057,149.0065,149.2112,171748.0
2018-12-21 15:00:00,182.19,182.48,179.67,179.68,233986.0,149.2112,149.4487,147.1474,147.1556,233986.0
2018-12-21 15:30:00,179.66,180.7,179.21,180.0,520789.0,147.1392,147.9909,146.7707,147.4177,520789.0
2018-12-24 09:30:00,179.64,181.62,179.45,179.94,240877.0,147.1228,148.7444,146.9672,147.3685,240877.0
2018-12-24 10:00:00,179.93,180.92,179.47,180.74,261092.0,147.3603,148.1711,146.9836,148.0237,261092.0
2018-12-24 10:30:00,180.85,182.93,180.78,182.2,211315.0,148.1138,149.8173,148.0565,149.2194,211315.0
2018-12-24 11:00:00,182.23,182.54,180.45,180.56,110989.0,149.244,149.4979,147.7862,147.8763,110989.0
2018-12-24 11:30:00,180.51,181.16,179.63,179.75,128237.0,147.8353,148.3677,147.1146,147.2129,128237.0
2018-12-24 12:00:00,179.81,180.4,179.47,179.72,135362.0,147.262,147.7452,146.9836,147.1883,135362.0
2018-12-24 12:30:00,179.95,180.51,178.29,178.4,382889.0,147.3767,147.8353,146.0172,146.1073,382889.0
2018-12-26 09:30:00,179.04,182.07,178.88,180.64,170824.0,146.6314,149.113,146.5004,147.9418,170824.0
2018-12-26 10:00:00,180.53,180.75,179.06,180.34,111345.0,147.8517,148.0319,146.6478,147.6961,111345.0
2018-12-26 10:30:00,180.45,180.78,179.19,179.58,108909.0,147.7862,148.0565,146.7543,147.0737,108909.0
2018-12-26 11:00:00,179.56,181.89,179.37,181.77,116470.0,147.0573,148.9655,146.9017,148.8673,116470.0
2018-12-26 11:30:00,181.7,183.63,181.48,183.47,89943.0,148.8099,150.3906,148.6298,150.2595,89943.0
2018-12-26 12:00:00,183.65,184.66,183.3,184.01,97339.0,150.407,151.2341,150.1203,150.7018,97339.0
2018-12-26 12:30:00,184.02,185.14,183.73,184.9,114281.0,150.71,151.6272,150.4725,151.4307,114281.0
2018-12-26 13:00:00,184.86,185.01,183.7,184.14,95683.0,151.3979,151.5208,150.4479,150.8083,95683.0
2018-12-26 13:30:00,184.22,185.39,184.01,185.1,152419.0,150.8738,151.832,150.7018,151.5945,152419.0
2018-12-26 14:00:00,185.1,185.26,183.95,184.3,113177.0,151.5945,151.7255,150.6527,150.9393,113177.0
2018-12-26 14:30:00,184.34,185.43,184.34,185.42,99425.0,150.9721,151.8648,150.9721,151.8566,99425.0
2018-12-26 15:00:00,185.3,185.7,184.88,185.59,130909.0,151.7583,152.0859,151.4143,151.9958,130909.0
2018-12-26 15:30:00,185.55,188.03,185.37,187.95,370682.0,151.963,153.9941,151.8156,153.9286,370682.0
2018-12-27 09:30:00,185.22,186.57,183.89,184.54,196196.0,151.6928,152.7984,150.6035,151.1359,196196.0
2018-12-27 10:00:00,184.48,185.65,184.11,184.3,132349.0,151.0867,152.0449,150.7837,150.9393,132349.0
2018-12-27 10:30:00,184.44,185.61,184.01,185.35,127556.0,151.054,152.0122,150.7018,151.7992,127556.0
2018-12-27 11:00:00,185.28,186.07,184.55,185.74,117203.0,151.7419,152.3889,151.144,152.1186,117203.0
2018-12-27 11:30:00,185.72,186.84,185.72,186.61,93441.0,152.1023,153.0195,152.1023,152.8312,93441.0
2018-12-27 12:00:00,186.61,186.71,185.38,185.63,77543.0,152.8312,152.9131,151.8238,152.0285,77543.0
2018-12-27 12:30:00,185.64,186.34,185.39,186.25,93268.0,152.0367,152.61,151.832,152.5363,93268.0
2018-12-27 13:00:00,186.15,186.33,185.57,185.64,71725.0,152.4544,152.6018,151.9794,152.0367,71725.0
2018-12-27 13:30:00,185.65,185.94,184.39,184.75,59392.0,152.0449,152.2824,151.013,151.3078,59392.0
2018-12-27 14:00:00,184.66,185.12,184.07,184.39,133509.0,151.2341,151.6109,150.7509,151.013,133509.0
2018-12-27 14:30:00,184.42,185.85,183.62,185.85,138686.0,151.0376,152.2087,150.3824,152.2087,138686.0
2018-12-27 15:00:00,185.9,188.19,185.06,188.05,101247.0,152.2497,154.1252,151.5617,154.0105,101247.0
2018-12-27 15:30:00,188.06,190.41,187.67,190.41,306837.0,154.0187,155.9433,153.6993,155.9433,306837.0
2018-12-28 09:30:00,191.63,192.59,190.69,192.59,147732.0,156.9425,157.7287,156.1726,157.7287,147732.0
2018-12-28 10:00:00,192.67,192.87,191.18,191.19,116638.0,157.7942,157.958,156.5739,156.5821,116638.0
2018-12-28 10:30:00,191.3,192.31,190.56,191.46,99289.0,156.6722,157.4994,156.0662,156.8032,99289.0
2018-12-28 11:00:00,191.47,192.79,191.05,192.72,103998.0,156.8114,157.8925,156.4675,157.8352,103998.0
2018-12-28 11:30:00,192.75,193.17,192.26,192.39,111545.0,157.8597,158.2037,157.4584,157.5649,111545.0
2018-12-28 12:00:00,192.46,192.94,191.66,192.24,121487.0,157.6222,158.0153,156.967,157.4421,121487.0
2018-12-28 12:30:00,192.3,192.95,192.0,192.04,84127.0,157.4912,158.0235,157.2455,157.2783,84127.0
2018-12-28 13:00:00,192.13,192.53,191.66,191.85,59240.0,157.352,157.6796,156.967,157.1226,59240.0
2018-12-28 13:30:00,191.79,192.58,191.16,192.42,60816.0,157.0735,157.7205,156.5575,157.5895,60816.0
2018-12-28 14:00:00,192.51,193.84,192.51,192.84,81625.0,157.6632,158.7524,157.6632,157.9334,81625.0
2018-12-28 14:30:00,192.9,194.59,192.86,194.38,98792.0,157.9826,159.3667,157.9498,159.1947,98792.0
2018-12-28 15:00:00,194.34,194.46,191.48,191.84,179562.0,159.1619,159.2602,156.8196,157.1145,179562.0
2018-12-28 15:30:00,191.84,191.93,190.06,190.73,410559.0,157.1145,157.1882,155.6567,156.2054,410559.0
2018-12-31 09:30:00,191.95,194.62,191.61,194.55,137991.0,157.2045,159.3912,156.9261,159.3339,137991.0
2018-12-31 10:00:00,194.66,195.8,194.14,195.0,215117.0,159.424,160.3576,158.9981,159.7025,215117.0
2018-12-31 10:30:00,195.02,195.48,194.24,194.5,204886.0,159.7188,160.0956,159.08,159.293,204886.0
2018-12-31 11:00:00,194.57,195.06,194.1,195.03,123404.0,159.3503,159.7516,158.9654,159.727,123404.0
2018-12-31 11:30:00,194.95,195.03,193.51,193.93,108122.0,159.6615,159.727,158.4822,158.8261,108122.0
2018-12-31 12:00:00,194.01,194.09,193.44,193.96,66552.0,158.8917,158.9572,158.4248,158.8507,66552.0
2018-12-31 12:30:00,194.04,194.82,193.95,194.8,86163.0,158.9162,159.555,158.8425,159.5387,86163.0
2018-12-31 13:00:00,194.82,195.03,194.61,194.94,87952.0,159.555,159.727,159.3831,159.6533,87952.0
2018-12-31 13:30:00,194.92,195.06,194.52,194.52,83808.0,159.6369,159.7516,159.3093,159.3093,83808.0
2018-12-31 14:00:00,194.52,194.85,193.82,193.96,83270.0,159.3093,159.5796,158.7361,158.8507,83270.0
2018-12-31 14:30:00,193.98,194.45,193.3,194.26,80913.0,158.8671,159.252,158.3102,159.0964,80913.0
2018-12-31 15:00:00,194.18,194.6,193.9,194.28,100267.0,159.0309,159.3749,158.8016,159.1128,100267.0
2018-12-31 15:30:00,194.28,194.81,193.2,194.8,302398.0,159.1128,159.5468,158.2283,159.5387,302398.0
2019-01-02 09:30:00,192.52,193.2,190.54,190.82,340773.0,157.6714,158.2283,156.0498,156.2791,340773.0
2019-01-02 10:00:00,190.74,191.04,189.71,189.71,222587.0,156.2136,156.4593,155.37,155.37,222587.0
2019-01-02 10:30:00,189.77,190.45,188.95,190.04,139467.0,155.4192,155.9761,154.7476,155.6403,139467.0
2019-01-02 11:00:00,190.09,191.35,189.71,190.53,159611.0,155.6812,156.7132,155.37,156.0416,159611.0
2019-01-02 11:30:00,190.52,191.45,190.25,190.99,81395.0,156.0334,156.7951,155.8123,156.4183,81395.0
2019-01-02 12:00:00,190.92,191.83,190.76,191.71,86411.0,156.361,157.1063,156.23,157.008,86411.0
2019-01-02 12:30:00,191.66,192.54,191.57,192.34,115107.0,156.967,157.6877,156.8933,157.524,115107.0
2019-01-02 13:00:00,192.31,193.05,192.28,192.72,96309.0,157.4994,158.1054,157.4748,157.8352,96309.0
2019-01-02 13:30:00,192.71,193.1,192.03,192.39,103069.0,157.827,158.1464,157.2701,157.5649,103069.0
2019-01-02 14:00:00,192.36,192.4,191.22,191.54,87812.0,157.5403,157.5731,156.6067,156.8688,87812.0
2019-01-02 14:30:00,191.49,192.23,191.03,191.05,97536.0,156.8278,157.4339,156.4511,156.4675,97536.0
2019-01-02 15:00:00,191.04,191.56,190.43,191.28,193152.0,156.4593,156.8851,155.9597,156.6558,193152.0
2019-01-02 15:30:00,191.2,192.15,190.76,191.99,309029.0,156.5903,157.3683,156.23,157.2373,309029.0
2019-01-03 09:30:00,192.34,194.18,191.13,192.0,307857.0,157.524,159.0309,156.533,157.2455,307857.0
2019-01-03 10:00:00,191.92,191.97,189.52,190.05,365373.0,157.18,157.2209,155.2144,155.6485,365373.0
2019-01-03 10:30:00,190.02,190.47,188.91,190.07,256999.0,155.6239,155.9924,154.7148,155.6649,256999.0
2019-01-03 11:00:00,190.04,191.1,189.62,189.73,179553.0,155.6403,156.5084,155.2963,155.3864,179553.0
2019-01-03 11:30:00,189.8,192.25,189.75,191.12,141854.0,155.4437,157.4502,155.4028,156.5248,141854.0
2019-01-03 12:00:00,191.1,191.14,190.08,190.15,169390.0,156.5084,156.5412,155.673,155.7304,169390.0
2019-01-03 12:30:00,190.15,190.73,189.89,190.68,116271.0,155.7304,156.2054,155.5174,156.1644,116271.0
2019-01-03 13:00:00,190.65,190.77,189.24,190.06,118335.0,156.1399,156.2381,154.9851,155.6567,118335.0
2019-01-03 13:30:00,190.02,190.45,189.16,189.49,131233.0,155.6239,155.9761,154.9196,155.1898,131233.0
2019-01-03 14:00:00,189.46,190.52,189.23,190.35,156762.0,155.1653,156.0334,154.9769,155.8942,156762.0
2019-01-03 14:30:00,190.36,190.82,189.1,189.11,175028.0,155.9024,156.2791,154.8704,154.8786,175028.0
2019-01-03 15:00:00,189.16,189.8,188.9,189.42,161348.0,154.9196,155.4437,154.7066,155.1325,161348.0
2019-01-03 15:30:00,189.41,190.41,188.67,188.98,440883.0,155.1243,155.9433,154.5183,154.7722,440883.0
2019-01-04 09:30:00,191.41,193.22,190.84,192.62,239389.0,156.7623,158.2447,156.2955,157.7533,239389.0
2019-01-04 10:00:00,192.72,194.81,192.4,194.66,335450.0,157.8352,159.5468,157.5731,159.424,335450.0
2019-01-04 10:30:00,194.69,195.06,194.17,195.05,188709.0,159.4486,159.7516,159.0227,159.7434,188709.0
2019-01-04 11:00:00,194.98,196.1,194.84,195.28,199157.0,159.6861,160.6033,159.5714,159.9318,199157.0
2019-01-04 11:30:00,195.37,196.52,195.13,195.36,133465.0,160.0055,160.9473,159.8089,159.9973,133465.0
2019-01-04 12:00:00,195.4,196.09,194.99,195.79,154081.0,160.0301,160.5952,159.6943,160.3495,154081.0
2019-01-04 12:30:00,195.81,196.15,195.59,195.97,178860.0,160.3658,160.6443,160.1857,160.4969,178860.0
2019-01-04 13:00:00,195.99,196.09,195.47,195.58,160405.0,160.5133,160.5952,160.0874,160.1775,160405.0
2019-01-04 13:30:00,195.59,196.03,195.34,195.95,185530.0,160.1857,160.546,159.9809,160.4805,185530.0
2019-01-04 14:00:00,195.99,196.01,195.58,195.78,152690.0,160.5133,160.5296,160.1775,160.3413,152690.0
2019-01-04 14:30:00,195.75,195.95,195.04,195.3,165499.0,160.3167,160.4805,159.7352,159.9482,165499.0
2019-01-04 15:00:00,195.28,195.97,195.28,195.56,220818.0,159.9318,160.4969,159.9318,160.1611,220818.0
2019-01-04 15:30:00,195.55,195.63,195.0,195.44,426015.0,160.1529,160.2184,159.7025,160.0628,426015.0
2019-01-07 09:30:00,194.76,195.9,194.0,195.52,264671.0,159.5059,160.4395,158.8835,160.1283,264671.0
2019-01-07 10:00:00,195.52,196.31,195.14,196.08,316436.0,160.1283,160.7753,159.8171,160.587,316436.0
2019-01-07 10:30:00,196.09,196.58,195.85,196.31,162914.0,160.5952,160.9965,160.3986,160.7753,162914.0
2019-01-07 11:00:00,196.3,197.65,196.27,197.23,107871.0,160.7671,161.8728,160.7426,161.5288,107871.0
2019-01-07 11:30:00,197.29,199.24,197.1,199.16,123390.0,161.5779,163.175,161.4223,163.1094,123390.0
2019-01-07 12:00:00,199.18,199.36,198.74,199.0,83341.0,163.1258,163.2732,162.7655,162.9784,83341.0
2019-01-07 12:30:00,198.96,199.33,198.48,198.54,79192.0,162.9456,163.2487,162.5525,162.6017,79192.0
2019-01-07 13:00:00,198.6,199.25,198.38,199.07,63206.0,162.6508,163.1832,162.4706,163.0357,63206.0
2019-01-07 13:30:00,199.03,199.21,198.25,198.63,75955.0,163.003,163.1504,162.3642,162.6754,75955.0
2019-01-07 14:00:00,198.62,198.81,198.07,198.24,98077.0,162.6672,162.8228,162.2167,162.356,98077.0
2019-01-07 14:30:00,198.18,198.35,197.37,197.39,112041.0,162.3068,162.4461,161.6435,161.6598,112041.0
2019-01-07 15:00:00,197.37,198.41,197.3,198.21,126535.0,161.6435,162.4952,161.5861,162.3314,126535.0
2019-01-07 15:30:00,198.24,198.6,197.88,198.02,277563.0,162.356,162.6508,162.0611,162.1758,277563.0
2019-01-08 09:30:00,199.2,199.67,198.0,199.09,260307.0,163.1422,163.5271,162.1594,163.0521,260307.0
2019-01-08 10:00:00,199.11,199.82,197.95,198.48,218208.0,163.0685,163.65,162.1185,162.5525,218208.0
2019-01-08 10:30:00,198.43,198.46,196.68,197.43,176903.0,162.5116,162.5362,161.0784,161.6926,176903.0
2019-01-08 11:00:00,197.5,198.51,197.39,198.05,125669.0,161.7499,162.5771,161.6598,162.2004,125669.0
2019-01-08 11:30:00,198.01,199.05,197.65,199.04,78368.0,162.1676,163.0194,161.8728,163.0112,78368.0
2019-01-08 12:00:00,198.97,199.16,198.44,198.98,59839.0,162.9538,163.1094,162.5198,162.962,59839.0
2019-01-08 12:30:00,199.02,199.27,198.17,198.52,84825.0,162.9948,163.1995,162.2986,162.5853,84825.0
2019-01-08 13:00:00,198.63,199.31,198.3,199.0,67018.0,162.6754,163.2323,162.4051,162.9784,67018.0
2019-01-08 13:30:00,199.07,199.85,198.65,199.59,79968.0,163.0357,163.6745,162.6918,163.4616,79968.0
2019-01-08 14:00:00,199.58,199.89,199.46,199.52,82443.0,163.4534,163.7073,163.3551,163.4043,82443.0
2019-01-08 14:30:00,199.51,200.3,199.41,200.07,225933.0,163.3961,164.0431,163.3142,163.8547,225933.0
2019-01-08 15:00:00,200.05,200.79,199.86,200.72,130123.0,163.8383,164.4444,163.6827,164.3871,130123.0
2019-01-08 15:30:00,200.72,201.12,200.38,200.6,320688.0,164.3871,164.7147,164.1086,164.2888,320688.0
2019-01-09 09:30:00,202.36,202.36,200.37,201.08,212962.0,165.7302,165.7302,164.1004,164.6819,212962.0
2019-01-09 10:00:00,201.12,201.65,200.88,201.53,104291.0,164.7147,165.1487,164.5181,165.0504,104291.0
2019-01-09 10:30:00,201.46,201.52,200.3,200.95,98225.0,164.9931,165.0423,164.0431,164.5754,98225.0
2019-01-09 11:00:00,200.97,201.58,200.95,201.23,132163.0,164.5918,165.0914,164.5754,164.8047,132163.0
2019-01-09 11:30:00,201.34,201.8,200.94,201.42,88156.0,164.8948,165.2716,164.5672,164.9604,88156.0
2019-01-09 12:00:00,201.45,201.83,201.44,201.74,68907.0,164.9849,165.2961,164.9767,165.2224,68907.0
2019-01-09 12:30:00,201.79,202.38,201.7,202.28,67710.0,165.2634,165.7466,165.1897,165.6647,67710.0
2019-01-09 13:00:00,202.26,202.51,202.06,202.48,76257.0,165.6483,165.853,165.4845,165.8285,76257.0
2019-01-09 13:30:00,202.47,202.62,201.81,202.2,78134.0,165.8203,165.9431,165.2798,165.5992,78134.0
2019-01-09 14:00:00,202.13,202.9,201.19,201.44,108857.0,165.5418,166.1725,164.772,164.9767,108857.0
2019-01-09 14:30:00,201.37,202.11,201.14,201.83,74480.0,164.9194,165.5255,164.731,165.2961,74480.0
2019-01-09 15:00:00,201.79,202.07,201.74,201.78,89240.0,165.2634,165.4927,165.2224,165.2552,89240.0
2019-01-09 15:30:00,201.8,201.87,199.63,200.54,694583.0,165.2716,165.3289,163.4944,164.2396,694583.0
2019-01-10 09:30:00,200.37,201.39,199.52,199.64,233153.0,164.1004,164.9358,163.4043,163.5026,233153.0
2019-01-10 10:00:00,199.69,201.26,199.47,201.1,112582.0,163.5435,164.8293,163.3633,164.6983,112582.0
2019-01-10 10:30:00,201.1,201.26,200.72,201.13,69140.0,164.6983,164.8293,164.3871,164.7228,69140.0
2019-01-10 11:00:00,201.16,202.02,201.0,201.68,95596.0,164.7474,165.4517,164.6164,165.1733,95596.0
2019-01-10 11:30:00,201.74,202.22,201.44,201.76,59564.0,165.2224,165.6155,164.9767,165.2388,59564.0
2019-01-10 12:00:00,201.71,201.94,201.26,201.59,78920.0,165.1979,165.3862,164.8293,165.0996,78920.0
2019-01-10 12:30:00,201.62,202.23,201.36,201.85,99234.0,165.1242,165.6237,164.9112,165.3125,99234.0
2019-01-10 13:00:00,201.86,202.08,201.44,201.71,101792.0,165.3207,165.5009,164.9767,165.1979,101792.0
2019-01-10 13:30:00,201.67,202.32,201.29,202.23,70951.0,165.1651,165.6974,164.8539,165.6237,70951.0
2019-01-10 14:00:00,202.28,203.5,202.28,203.22,147324.0,165.6647,166.6638,165.6647,166.4345,147324.0
2019-01-10 14:30:00,203.26,203.52,202.87,203.01,141157.0,166.4673,166.6802,166.1479,166.2625,141157.0
2019-01-10 15:00:00,203.0,203.18,202.19,202.51,255420.0,166.2544,166.4018,165.591,165.853,255420.0
2019-01-10 15:30:00,202.53,202.91,202.21,202.73,317350.0,165.8694,166.1806,165.6074,166.0332,317350.0
2019-01-11 09:30:00,200.49,200.85,198.0,199.15,312739.0,164.1987,164.4935,162.1594,163.1013,312739.0
2019-01-11 10:00:00,199.15,199.53,198.0,198.23,212891.0,163.1013,163.4125,162.1594,162.3478,212891.0
2019-01-11 10:30:00,198.27,200.04,198.17,199.94,170186.0,162.3805,163.8302,162.2986,163.7483,170186.0
2019-01-11 11:00:00,199.91,199.93,198.93,199.47,131353.0,163.7237,163.7401,162.9211,163.3633,131353.0
2019-01-11 11:30:00,199.5,199.89,198.95,199.89,128583.0,163.3879,163.7073,162.9375,163.7073,128583.0
2019-01-11 12:00:00,199.83,200.04,199.17,199.39,92942.0,163.6582,163.8302,163.1176,163.2978,92942.0
2019-01-11 12:30:00,199.38,199.58,198.92,199.25,88302.0,163.2896,163.4534,162.9129,163.1832,88302.0
2019-01-11 13:00:00,199.18,199.37,198.65,198.84,101514.0,163.1258,163.2814,162.6918,162.8474,101514.0
2019-01-11 13:30:00,198.82,199.52,198.78,199.51,121176.0,162.831,163.4043,162.7982,163.3961,121176.0
2019-01-11 14:00:00,199.5,200.67,199.27,200.66,123616.0,163.3879,164.3461,163.1995,164.3379,123616.0
2019-01-11 14:30:00,200.64,200.66,200.04,200.04,96611.0,164.3215,164.3379,163.8302,163.8302,96611.0
2019-01-11 15:00:00,200.0,200.76,199.95,200.47,124849.0,163.7974,164.4198,163.7564,164.1823,124849.0
2019-01-11 15:30:00,200.53,200.99,200.48,200.56,354043.0,164.2315,164.6082,164.1905,164.256,354043.0
2019-01-14 09:30:00,199.49,200.0,197.14,197.45,284417.0,163.3797,163.7974,161.4551,161.709,284417.0
2019-01-14 10:00:00,197.45,198.15,197.34,197.55,133727.0,161.709,162.2823,161.6189,161.7909,133727.0
2019-01-14 10:30:00,197.55,198.3,197.38,198.18,161991.0,161.7909,162.4051,161.6516,162.3068,161991.0
2019-01-14 11:00:00,198.2,198.26,197.68,197.93,138248.0,162.3232,162.3724,161.8973,162.1021,138248.0
2019-01-14 11:30:00,197.92,198.0,197.29,197.39,191820.0,162.0939,162.1594,161.5779,161.6598,191820.0
2019-01-14 12:00:00,197.39,197.6,197.31,197.51,148878.0,161.6598,161.8318,161.5943,161.7581,148878.0
2019-01-14 12:30:00,197.54,197.58,197.44,197.51,114969.0,161.7827,161.8154,161.7008,161.7581,114969.0
2019-01-14 13:00:00,197.49,197.57,197.39,197.48,80652.0,161.7417,161.8073,161.6598,161.7335,80652.0
2019-01-14 13:30:00,197.45,197.5,197.11,197.13,80656.0,161.709,161.7499,161.4305,161.4469,80656.0
2019-01-14 14:00:00,197.13,197.42,196.94,197.39,76387.0,161.4469,161.6844,161.2913,161.6598,76387.0
2019-01-14 14:30:00,197.36,197.43,197.0,197.25,116371.0,161.6353,161.6926,161.3404,161.5452,116371.0
2019-01-14 15:00:00,197.27,197.36,196.98,197.0,185615.0,161.5616,161.6353,161.3241,161.3404,185615.0
2019-01-14 15:30:00,197.01,197.33,196.66,196.77,379197.0,161.3486,161.6107,161.062,161.1521,379197.0
2019-01-15 09:30:00,196.3,198.78,196.04,198.73,242019.0,160.7671,162.7982,160.5542,162.7573,242019.0
2019-01-15 10:00:00,198.81,199.24,198.06,198.3,172983.0,162.8228,163.175,162.2086,162.4051,172983.0
2019-01-15 10:30:00,198.36,199.32,198.1,199.27,171745.0,162.4543,163.2405,162.2413,163.1995,171745.0
2019-01-15 11:00:00,199.28,199.72,198.7,199.16,120156.0,163.2077,163.5681,162.7327,163.1094,120156.0
2019-01-15 11:30:00,199.15,199.18,198.55,199.02,134244.0,163.1013,163.1258,162.6099,162.9948,134244.0
2019-01-15 12:00:00,199.03,199.62,198.92,199.47,97259.0,163.003,163.4862,162.9129,163.3633,97259.0
2019-01-15 12:30:00,199.49,199.61,199.28,199.43,114958.0,163.3797,163.478,163.2077,163.3306,114958.0
2019-01-15 13:00:00,199.48,199.99,199.38,199.86,69897.0,163.3715,163.7892,163.2896,163.6827,69897.0
2019-01-15 13:30:00,199.83,199.93,199.35,199.6,116083.0,163.6582,163.7401,163.2651,163.4698,116083.0
2019-01-15 14:00:00,199.61,199.81,198.53,198.61,137367.0,163.478,163.6418,162.5935,162.659,137367.0
2019-01-15 14:30:00,198.6,199.04,198.34,198.66,131831.0,162.6508,163.0112,162.4379,162.6999,131831.0
2019-01-15 15:00:00,198.66,198.86,198.48,198.81,214445.0,162.6999,162.8637,162.5525,162.8228,214445.0
2019-01-15 15:30:00,198.79,199.52,198.76,199.43,332649.0,162.8064,163.4043,162.7818,163.3306,332649.0
2019-01-16 09:30:00,199.3,200.35,198.22,199.95,247946.0,163.2241,164.084,162.3396,163.7564,247946.0
2019-01-16 10:00:00,199.98,200.44,199.77,199.89,159150.0,163.781,164.1577,163.609,163.7073,159150.0
2019-01-16 10:30:00,199.82,200.07,198.98,199.01,235261.0,163.65,163.8547,162.962,162.9866,235261.0
2019-01-16 11:00:00,198.98,199.53,198.5,199.34,93386.0,162.962,163.4125,162.5689,163.2569,93386.0
2019-01-16 11:30:00,199.35,199.52,197.64,197.64,204512.0,163.2651,163.4043,161.8646,161.8646,204512.0
2019-01-16 12:00:00,197.64,198.58,197.59,198.44,183821.0,161.8646,162.6344,161.8236,162.5198,183821.0
2019-01-16 12:30:00,198.46,198.52,198.05,198.39,89958.0,162.5362,162.5853,162.2004,162.4788,89958.0
2019-01-16 13:00:00,198.39,198.53,198.2,198.49,99617.0,162.4788,162.5935,162.3232,162.5607,99617.0
2019-01-16 13:30:00,198.46,198.88,198.35,198.61,123929.0,162.5362,162.8801,162.4461,162.659,123929.0
2019-01-16 14:00:00,198.58,199.16,198.57,198.97,134957.0,162.6344,163.1094,162.6262,162.9538,134957.0
2019-01-16 14:30:00,198.97,199.22,198.5,198.56,132824.0,162.9538,163.1586,162.5689,162.6181,132824.0
2019-01-16 15:00:00,198.56,198.91,198.48,198.82,139846.0,162.6181,162.9047,162.5525,162.831,139846.0
2019-01-16 15:30:00,198.8,199.55,198.41,198.88,630635.0,162.8146,163.4288,162.4952,162.8801,630635.0
2019-01-17 09:30:00,198.38,199.83,197.98,199.83,157426.0,162.4706,163.6582,162.143,163.6582,157426.0
2019-01-17 10:00:00,199.79,201.32,199.78,201.2,106646.0,163.6254,164.8785,163.6172,164.7802,106646.0
2019-01-17 10:30:00,201.12,201.15,200.0,200.04,100145.0,164.7147,164.7392,163.7974,163.8302,100145.0
2019-01-17 11:00:00,200.08,200.66,200.04,200.49,86790.0,163.8629,164.3379,163.8302,164.1987,86790.0
2019-01-17 11:30:00,200.47,200.5,200.04,200.43,82663.0,164.1823,164.2069,163.8302,164.1496,82663.0
2019-01-17 12:00:00,200.46,200.97,200.3,200.97,88527.0,164.1741,164.5918,164.0431,164.5918,88527.0
2019-01-17 12:30:00,200.98,201.09,200.71,200.75,60903.0,164.6,164.6901,164.3789,164.4116,60903.0
2019-01-17 13:00:00,200.73,201.15,200.67,201.13,109296.0,164.3953,164.7392,164.3461,164.7228,109296.0
2019-01-17 13:30:00,201.09,201.17,200.77,201.1,85674.0,164.6901,164.7556,164.428,164.6983,85674.0
2019-01-17 14:00:00,201.09,201.15,200.88,201.0,49627.0,164.6901,164.7392,164.5181,164.6164,49627.0
2019-01-17 14:30:00,200.95,202.53,200.83,201.7,228761.0,164.5754,165.8694,164.4772,165.1897,228761.0
2019-01-17 15:00:00,201.74,201.82,201.34,201.67,110999.0,165.2224,165.2879,164.8948,165.1651,110999.0
2019-01-17 15:30:00,201.68,201.97,201.63,201.93,233440.0,165.1733,165.4108,165.1323,165.378,233440.0
2019-01-18 09:30:00,203.11,203.44,201.04,201.46,511721.0,166.3444,166.6147,164.6491,164.9931,511721.0
2019-01-18 10:00:00,201.49,203.0,201.39,202.59,127718.0,165.0177,166.2544,164.9358,165.9186,127718.0
2019-01-18 10:30:00,202.63,203.06,202.09,202.49,127123.0,165.9513,166.3035,165.5091,165.8367,127123.0
2019-01-18 11:00:00,202.46,203.39,202.3,203.36,99220.0,165.8121,166.5738,165.6811,166.5492,99220.0
2019-01-18 11:30:00,203.36,203.44,202.72,203.19,103968.0,166.5492,166.6147,166.025,166.41,103968.0
2019-01-18 12:00:00,203.26,204.08,202.84,204.08,90815.0,166.4673,167.1389,166.1233,167.1389,90815.0
2019-01-18 12:30:00,204.0,204.33,203.57,204.19,76334.0,167.0733,167.3436,166.7212,167.2289,76334.0
2019-01-18 13:00:00,204.16,204.19,203.59,203.88,70422.0,167.2044,167.2289,166.7376,166.9751,70422.0
2019-01-18 13:30:00,203.92,203.97,203.49,203.82,57338.0,167.0078,167.0488,166.6557,166.9259,57338.0
2019-01-18 14:00:00,203.82,203.85,203.56,203.58,65926.0,166.9259,166.9505,166.713,166.7294,65926.0
2019-01-18 14:30:00,203.59,203.68,203.17,203.64,109864.0,166.7376,166.8113,166.3936,166.7785,109864.0
2019-01-18 15:00:00,203.64,203.65,203.06,203.1,123888.0,166.7785,166.7867,166.3035,166.3363,123888.0
2019-01-18 15:30:00,203.14,204.04,203.07,203.91,431515.0,166.369,167.1061,166.3117,166.9996,431515.0
2019-01-22 09:30:00,202.62,203.48,202.0,202.7,138665.0,165.9431,166.6475,165.4354,166.0087,138665.0
2019-01-22 10:00:00,202.63,202.73,201.54,202.1,105693.0,165.9513,166.0332,165.0586,165.5173,105693.0
2019-01-22 10:30:00,202.0,202.73,202.0,202.47,61819.0,165.4354,166.0332,165.4354,165.8203,61819.0
2019-01-22 11:00:00,202.44,202.93,202.32,202.53,70380.0,165.7957,166.197,165.6974,165.8694,70380.0
2019-01-22 11:30:00,202.55,202.83,202.33,202.37,64656.0,165.8858,166.1151,165.7056,165.7384,64656.0
2019-01-22 12:00:00,202.41,202.91,202.16,202.7,91806.0,165.7712,166.1806,165.5664,166.0087,91806.0
2019-01-22 12:30:00,202.66,203.06,202.6,202.86,45130.0,165.9759,166.3035,165.9268,166.1397,45130.0
2019-01-22 13:00:00,202.86,202.86,202.12,202.26,144310.0,166.1397,166.1397,165.5336,165.6483,144310.0
2019-01-22 13:30:00,202.23,202.5,201.94,202.34,225000.0,165.6237,165.8449,165.3862,165.7138,225000.0
2019-01-22 14:00:00,202.3,202.35,201.29,201.3,117160.0,165.6811,165.722,164.8539,164.8621,117160.0
2019-01-22 14:30:00,201.31,201.89,201.01,201.81,121156.0,164.8703,165.3453,164.6246,165.2798,121156.0
2019-01-22 15:00:00,201.79,201.94,201.21,201.88,130015.0,165.2634,165.3862,164.7884,165.3371,130015.0
2019-01-22 15:30:00,201.9,202.3,200.78,202.0,494617.0,165.3535,165.6811,164.4362,165.4354,494617.0
2019-01-23 09:30:00,201.99,203.75,201.86,203.75,142810.0,165.4272,166.8686,165.3207,166.8686,142810.0
2019-01-23 10:00:00,203.75,203.95,202.89,202.99,95527.0,166.8686,167.0324,166.1643,166.2462,95527.0
2019-01-23 10:30:00,202.97,202.97,201.9,202.3,55265.0,166.2298,166.2298,165.3535,165.6811,55265.0
2019-01-23 11:00:00,202.3,202.57,201.23,201.42,69671.0,165.6811,165.9022,164.8047,164.9604,69671.0
2019-01-23 11:30:00,201.48,201.66,200.59,200.62,75064.0,165.0095,165.1569,164.2806,164.3052,75064.0
2019-01-23 12:00:00,200.75,201.17,200.31,200.93,66521.0,164.4116,164.7556,164.0513,164.559,66521.0
2019-01-23 12:30:00,200.93,201.41,200.88,201.08,51592.0,164.559,164.9522,164.5181,164.6819,51592.0
2019-01-23 13:00:00,201.08,201.11,200.13,200.69,98263.0,164.6819,164.7065,163.9039,164.3625,98263.0
2019-01-23 13:30:00,200.63,201.26,200.63,201.19,84370.0,164.3134,164.8293,164.3134,164.772,84370.0
2019-01-23 14:00:00,201.24,201.64,201.15,201.54,81694.0,164.8129,165.1405,164.7392,165.0586,81694.0
2019-01-23 14:30:00,201.52,201.78,200.86,201.09,75824.0,165.0423,165.2552,164.5017,164.6901,75824.0
2019-01-23 15:00:00,201.09,201.73,200.99,201.7,102407.0,164.6901,165.2142,164.6082,165.1897,102407.0
2019-01-23 15:30:00,201.75,201.75,201.1,201.55,227911.0,165.2306,165.2306,164.6983,165.0668,227911.0
2019-01-24 09:30:00,201.72,202.05,200.37,200.82,164620.0,165.206,165.4763,164.1004,164.469,164620.0
2019-01-24 10:00:00,200.73,202.4,200.73,201.93,104451.0,164.3953,165.763,164.3953,165.378,104451.0
2019-01-24 10:30:00,201.96,202.26,201.71,202.01,93189.0,165.4026,165.6483,165.1979,165.4436,93189.0
2019-01-24 11:00:00,201.96,202.08,200.83,201.18,91799.0,165.4026,165.5009,164.4772,164.7638,91799.0
2019-01-24 11:30:00,201.14,201.81,200.98,201.51,84854.0,164.731,165.2798,164.6,165.0341,84854.0
2019-01-24 12:00:00,201.48,201.53,200.71,200.76,49718.0,165.0095,165.0504,164.3789,164.4198,49718.0
2019-01-24 12:30:00,200.73,200.88,200.34,200.45,47798.0,164.3953,164.5181,164.0758,164.1659,47798.0
2019-01-24 13:00:00,200.42,200.52,199.73,199.83,100993.0,164.1414,164.2233,163.5763,163.6582,100993.0
2019-01-24 13:30:00,199.81,200.55,199.8,200.43,65648.0,163.6418,164.2478,163.6336,164.1496,65648.0
2019-01-24 14:00:00,200.48,200.48,200.02,200.29,123193.0,164.1905,164.1905,163.8138,164.0349,123193.0
2019-01-24 14:30:00,200.26,200.95,200.16,200.92,93553.0,164.0103,164.5754,163.9284,164.5509,93553.0
2019-01-24 15:00:00,200.92,201.23,200.77,200.93,90427.0,164.5509,164.8047,164.428,164.559,90427.0
2019-01-24 15:30:00,200.95,201.35,200.84,200.93,289273.0,164.5754,164.903,164.4853,164.559,289273.0
2019-01-25 09:30:00,201.9,202.23,197.72,197.92,370082.0,165.3535,165.6237,161.9301,162.0939,370082.0
2019-01-25 10:00:00,197.84,198.82,197.84,198.22,266308.0,162.0284,162.831,162.0284,162.3396,266308.0
2019-01-25 10:30:00,198.19,198.84,197.87,198.18,444231.0,162.315,162.8474,162.0529,162.3068,444231.0
2019-01-25 11:00:00,198.11,198.34,197.35,197.5,292141.0,162.2495,162.4379,161.6271,161.7499,292141.0
2019-01-25 11:30:00,197.49,198.34,197.28,198.13,253217.0,161.7417,162.4379,161.5697,162.2659,253217.0
2019-01-25 12:00:00,198.14,198.55,197.89,198.52,203472.0,162.2741,162.6099,162.0693,162.5853,203472.0
2019-01-25 12:30:00,198.53,199.16,197.88,198.54,113004.0,162.5935,163.1094,162.0611,162.6017,113004.0
2019-01-25 13:00:00,198.49,199.26,198.36,199.12,100262.0,162.5607,163.1913,162.4543,163.0767,100262.0
2019-01-25 13:30:00,199.16,199.2,198.35,198.78,114499.0,163.1094,163.1422,162.4461,162.7982,114499.0
2019-01-25 14:00:00,198.81,198.92,197.4,197.54,202526.0,162.8228,162.9129,161.668,161.7827,202526.0
2019-01-25 14:30:00,197.58,198.57,196.88,198.4,278353.0,161.8154,162.6262,161.2422,162.487,278353.0
2019-01-25 15:00:00,198.38,198.88,198.2,198.41,219063.0,162.4706,162.8801,162.3232,162.4952,219063.0
2019-01-25 15:30:00,198.41,198.86,197.95,198.81,565596.0,162.4952,162.8637,162.1185,162.8228,565596.0
2019-01-28 09:30:00,194.92,194.97,192.62,193.01,490049.0,159.6369,159.6779,157.7533,158.0727,490049.0
2019-01-28 10:00:00,192.95,193.02,192.27,192.8,208141.0,158.0235,158.0809,157.4666,157.9007,208141.0
2019-01-28 10:30:00,192.78,193.09,191.74,191.82,247889.0,157.8843,158.1382,157.0326,157.0981,247889.0
2019-01-28 11:00:00,191.82,191.95,190.9,191.31,337276.0,157.0981,157.2045,156.3446,156.6804,337276.0
2019-01-28 11:30:00,191.36,191.42,190.44,191.04,185219.0,156.7213,156.7705,155.9679,156.4593,185219.0
2019-01-28 12:00:00,191.02,191.4,190.6,191.37,190808.0,156.4429,156.7541,156.0989,156.7295,190808.0
2019-01-28 12:30:00,191.4,191.45,190.2,190.24,174288.0,156.7541,156.7951,155.7713,155.8041,174288.0
2019-01-28 13:00:00,190.22,191.18,190.01,190.7,171149.0,155.7877,156.5739,155.6157,156.1808,171149.0
2019-01-28 13:30:00,190.71,191.11,190.69,190.84,160989.0,156.189,156.5166,156.1726,156.2955,160989.0
2019-01-28 14:00:00,190.86,190.97,190.57,190.82,165108.0,156.3119,156.4019,156.0743,156.2791,165108.0
2019-01-28 14:30:00,190.82,192.24,190.7,191.92,197962.0,156.2791,157.4421,156.1808,157.18,197962.0
2019-01-28 15:00:00,191.93,192.28,191.61,191.84,204668.0,157.1882,157.4748,156.9261,157.1145,204668.0
2019-01-28 15:30:00,191.84,192.13,191.21,191.99,548399.0,157.1145,157.352,156.5985,157.2373,548399.0
2019-01-29 09:30:00,192.18,193.67,192.01,193.16,244525.0,157.3929,158.6132,157.2537,158.1955,244525.0
2019-01-29 10:00:00,193.19,193.24,192.32,192.59,211631.0,158.2201,158.261,157.5076,157.7287,211631.0
2019-01-29 10:30:00,192.59,192.7,190.8,190.89,194719.0,157.7287,157.8188,156.2627,156.3364,194719.0
2019-01-29 11:00:00,190.89,192.0,190.84,191.89,173974.0,156.3364,157.2455,156.2955,157.1554,173974.0
2019-01-29 11:30:00,191.89,192.15,191.63,191.99,127468.0,157.1554,157.3683,156.9425,157.2373,127468.0
2019-01-29 12:00:00,191.95,192.85,191.73,192.41,103428.0,157.2045,157.9416,157.0244,157.5813,103428.0
2019-01-29 12:30:00,192.37,192.45,192.06,192.06,71673.0,157.5485,157.614,157.2946,157.2946,71673.0
2019-01-29 13:00:00,192.06,192.32,191.67,191.93,104025.0,157.2946,157.5076,156.9752,157.1882,104025.0
2019-01-29 13:30:00,191.97,192.39,191.86,192.21,124377.0,157.2209,157.5649,157.1308,157.4175,124377.0
2019-01-29 14:00:00,192.23,192.31,191.94,192.24,84410.0,157.4339,157.4994,157.1964,157.4421,84410.0
2019-01-29 14:30:00,192.26,192.47,192.03,192.19,95118.0,157.4584,157.6304,157.2701,157.4011,95118.0
2019-01-29 15:00:00,192.19,192.52,192.07,192.2,183053.0,157.4011,157.6714,157.3028,157.4093,183053.0
2019-01-29 15:30:00,192.2,192.57,191.96,192.04,312851.0,157.4093,157.7123,157.2127,157.2783,312851.0
2019-01-30 09:30:00,188.89,189.76,182.59,183.34,1024412.0,154.6984,155.411,149.5388,150.1531,1024412.0
2019-01-30 10:00:00,183.34,184.44,181.5,181.67,854561.0,150.1531,151.054,148.6461,148.7854,854561.0
2019-01-30 10:30:00,181.67,181.78,179.87,179.9,615121.0,148.7854,148.8754,147.3112,147.3358,615121.0
2019-01-30 11:00:00,179.89,181.48,179.65,180.9,630331.0,147.3276,148.6298,147.131,148.1547,630331.0
2019-01-30 11:30:00,180.87,183.09,180.87,182.95,451906.0,148.1302,149.9483,148.1302,149.8337,451906.0
2019-01-30 12:00:00,183.01,183.39,182.13,182.41,353181.0,149.8828,150.194,149.1621,149.3914,353181.0
2019-01-30 12:30:00,182.42,183.4,181.68,183.16,204357.0,149.3996,150.2022,148.7936,150.0057,204357.0
2019-01-30 13:00:00,183.22,183.82,183.04,183.61,189898.0,150.0548,150.5462,149.9074,150.3742,189898.0
2019-01-30 13:30:00,183.61,183.97,182.89,183.25,153075.0,150.3742,150.669,149.7845,150.0794,153075.0
2019-01-30 14:00:00,183.29,184.98,183.06,184.63,417786.0,150.1121,151.4962,149.9238,151.2096,417786.0
2019-01-30 14:30:00,184.66,185.98,184.32,185.84,288326.0,151.2341,152.3152,150.9557,152.2005,288326.0
2019-01-30 15:00:00,185.84,185.84,184.48,184.95,286022.0,152.2005,152.2005,151.0867,151.4716,286022.0
2019-01-30 15:30:00,184.97,185.24,184.45,185.21,724971.0,151.488,151.7091,151.0621,151.6846,724971.0
2019-01-31 09:30:00,184.78,185.74,183.91,185.73,323261.0,151.3324,152.1186,150.6199,152.1104,323261.0
2019-01-31 10:00:00,185.73,185.95,185.16,185.51,217714.0,152.1104,152.2906,151.6436,151.9303,217714.0
2019-01-31 10:30:00,185.51,186.1,185.34,185.4,256937.0,151.9303,152.4135,151.791,151.8402,256937.0
2019-01-31 11:00:00,185.43,186.88,185.31,186.81,220763.0,151.8648,153.0523,151.7665,152.995,220763.0
2019-01-31 11:30:00,186.81,187.51,186.33,187.39,162967.0,152.995,153.5682,152.6018,153.47,162967.0
2019-01-31 12:00:00,187.42,187.46,186.62,186.66,139519.0,153.4945,153.5273,152.8393,152.8721,139519.0
2019-01-31 12:30:00,186.7,186.82,185.62,185.76,102740.0,152.9049,153.0031,152.0204,152.135,102740.0
2019-01-31 13:00:00,185.78,186.03,185.6,185.83,221024.0,152.1514,152.3561,152.004,152.1923,221024.0
2019-01-31 13:30:00,185.84,186.43,185.58,186.42,114764.0,152.2005,152.6837,151.9876,152.6755,114764.0
2019-01-31 14:00:00,186.41,186.56,186.1,186.37,110992.0,152.6674,152.7902,152.4135,152.6346,110992.0
2019-01-31 14:30:00,186.4,186.79,186.04,186.59,113267.0,152.6592,152.9786,152.3643,152.8148,113267.0
2019-01-31 15:00:00,186.6,186.95,186.28,186.83,183702.0,152.823,153.1096,152.5609,153.0113,183702.0
2019-01-31 15:30:00,186.84,187.6,186.75,186.97,468250.0,153.0195,153.642,152.9458,153.126,468250.0
2019-02-01 09:30:00,186.51,187.55,185.56,186.37,197691.0,152.7493,153.601,151.9712,152.6346,197691.0
2019-02-01 10:00:00,186.37,187.55,186.37,186.99,166545.0,152.6346,153.601,152.6346,153.1424,166545.0
2019-02-01 10:30:00,186.93,187.6,186.71,187.26,159050.0,153.0932,153.642,152.9131,153.3635,159050.0
2019-02-01 11:00:00,187.23,187.83,187.03,187.67,99314.0,153.3389,153.8303,153.1751,153.6993,99314.0
2019-02-01 11:30:00,187.63,187.76,187.32,187.54,74209.0,153.6665,153.773,153.4126,153.5928,74209.0
2019-02-01 12:00:00,187.5,187.6,186.56,186.78,97728.0,153.5601,153.642,152.7902,152.9704,97728.0
2019-02-01 12:30:00,186.77,186.83,186.35,186.4,79650.0,152.9622,153.0113,152.6182,152.6592,79650.0
2019-02-01 13:00:00,186.42,186.59,186.2,186.37,95662.0,152.6755,152.8148,152.4954,152.6346,95662.0
2019-02-01 13:30:00,186.37,186.45,186.07,186.43,86193.0,152.6346,152.7001,152.3889,152.6837,86193.0
2019-02-01 14:00:00,186.4,186.58,186.14,186.55,102856.0,152.6592,152.8066,152.4462,152.782,102856.0
2019-02-01 14:30:00,186.57,186.69,186.29,186.37,86698.0,152.7984,152.8967,152.5691,152.6346,86698.0
2019-02-01 15:00:00,186.38,186.5,185.92,186.46,125483.0,152.6428,152.7411,152.2661,152.7083,125483.0
2019-02-01 15:30:00,186.46,187.22,186.45,187.07,280973.0,152.7083,153.3307,152.7001,153.2079,280973.0
2019-02-04 09:30:00,186.96,187.14,185.36,185.87,246507.0,153.1178,153.2652,151.8074,152.2251,246507.0
2019-02-04 10:00:00,185.86,185.87,184.41,184.56,146239.0,152.2169,152.2251,151.0294,151.1522,146239.0
2019-02-04 10:30:00,184.51,184.99,184.29,184.75,166111.0,151.1113,151.5044,150.9311,151.3078,166111.0
2019-02-04 11:00:00,184.73,185.01,184.71,184.98,173096.0,151.2915,151.5208,151.2751,151.4962,173096.0
2019-02-04 11:30:00,184.98,185.31,184.86,185.2,147072.0,151.4962,151.7665,151.3979,151.6764,147072.0
2019-02-04 12:00:00,185.2,185.26,184.93,184.93,128050.0,151.6764,151.7255,151.4553,151.4553,128050.0
2019-02-04 12:30:00,184.95,185.17,184.9,185.16,87286.0,151.4716,151.6518,151.4307,151.6436,87286.0
2019-02-04 13:00:00,185.15,185.61,185.14,185.52,96020.0,151.6354,152.0122,151.6272,151.9385,96020.0
2019-02-04 13:30:00,185.51,185.74,185.41,185.7,69080.0,151.9303,152.1186,151.8484,152.0859,69080.0
2019-02-04 14:00:00,185.72,185.84,185.65,185.79,75525.0,152.1023,152.2005,152.0449,152.1596,75525.0
2019-02-04 14:30:00,185.79,185.79,185.37,185.6,74001.0,152.1596,152.1596,151.8156,152.004,74001.0
2019-02-04 15:00:00,185.6,185.65,185.39,185.51,92527.0,152.004,152.0449,151.832,151.9303,92527.0
2019-02-04 15:30:00,185.51,186.27,185.42,186.18,381346.0,151.9303,152.5527,151.8566,152.479,381346.0
2019-02-05 09:30:00,186.2,188.73,185.72,188.35,411396.0,152.4954,154.5674,152.1023,154.2562,411396.0
2019-02-05 10:00:00,188.29,188.84,188.28,188.56,254423.0,154.2071,154.6575,154.1989,154.4282,254423.0
2019-02-05 10:30:00,188.63,188.84,188.26,188.56,184851.0,154.4855,154.6575,154.1825,154.4282,184851.0
2019-02-05 11:00:00,188.57,188.83,188.36,188.78,174411.0,154.4364,154.6493,154.2644,154.6084,174411.0
2019-02-05 11:30:00,188.77,188.89,188.38,188.48,143011.0,154.6002,154.6984,154.2808,154.3627,143011.0
2019-02-05 12:00:00,188.46,188.48,187.29,187.52,145882.0,154.3463,154.3627,153.3881,153.5764,145882.0
2019-02-05 12:30:00,187.5,187.92,187.25,187.27,103419.0,153.5601,153.904,153.3553,153.3717,103419.0
2019-02-05 13:00:00,187.26,187.35,186.73,187.08,144488.0,153.3635,153.4372,152.9294,153.2161,144488.0
2019-02-05 13:30:00,187.08,187.65,186.95,187.65,101948.0,153.2161,153.6829,153.1096,153.6829,101948.0
2019-02-05 14:00:00,187.66,188.18,187.6,188.06,160494.0,153.6911,154.117,153.642,154.0187,160494.0
2019-02-05 14:30:00,188.08,188.25,187.98,188.14,138541.0,154.0351,154.1743,153.9532,154.0842,138541.0
2019-02-05 15:00:00,188.14,188.89,188.14,188.85,180486.0,154.0842,154.6984,154.0842,154.6657,180486.0
2019-02-05 15:30:00,188.85,189.06,188.15,188.3,408665.0,154.6657,154.8377,154.0924,154.2152,408665.0
2019-02-06 09:30:00,188.26,189.92,188.11,189.83,278998.0,154.1825,155.542,154.0596,155.4683,278998.0
2019-02-06 10:00:00,189.79,190.54,189.34,190.53,239536.0,155.4355,156.0498,155.067,156.0416,239536.0
2019-02-06 10:30:00,190.53,190.82,190.01,190.6,194786.0,156.0416,156.2791,155.6157,156.0989,194786.0
2019-02-06 11:00:00,190.59,190.68,189.99,190.49,168014.0,156.0907,156.1644,155.5993,156.0088,168014.0
2019-02-06 11:30:00,190.49,190.79,190.36,190.53,122943.0,156.0088,156.2545,155.9024,156.0416,122943.0
2019-02-06 12:00:00,190.52,190.67,190.18,190.64,87887.0,156.0334,156.1562,155.7549,156.1317,87887.0
2019-02-06 12:30:00,190.63,190.73,190.43,190.52,112712.0,156.1235,156.2054,155.9597,156.0334,112712.0
2019-02-06 13:00:00,190.52,191.18,190.51,191.18,120567.0,156.0334,156.5739,156.0252,156.5739,120567.0
2019-02-06 13:30:00,191.19,191.87,191.16,191.56,138816.0,156.5821,157.139,156.5575,156.8851,138816.0
2019-02-06 14:00:00,191.55,191.61,191.26,191.37,119747.0,156.877,156.9261,156.6394,156.7295,119747.0
2019-02-06 14:30:00,191.37,191.58,191.2,191.5,124379.0,156.7295,156.9015,156.5903,156.836,124379.0
2019-02-06 15:00:00,191.49,191.63,191.11,191.12,188598.0,156.8278,156.9425,156.5166,156.5248,188598.0
2019-02-06 15:30:00,191.12,191.15,190.4,190.76,491403.0,156.5248,156.5494,155.9351,156.23,491403.0
2019-02-07 09:30:00,190.67,190.67,187.39,187.41,248966.0,156.1562,156.1562,153.47,153.4863,248966.0
2019-02-07 10:00:00,187.37,187.38,185.7,186.24,378652.0,153.4536,153.4618,152.0859,152.5281,378652.0
2019-02-07 10:30:00,186.26,186.34,184.38,184.58,325441.0,152.5445,152.61,151.0048,151.1686,325441.0
2019-02-07 11:00:00,184.58,184.62,183.16,183.34,317813.0,151.1686,151.2014,150.0057,150.1531,317813.0
2019-02-07 11:30:00,183.4,184.22,182.67,183.97,301543.0,150.2022,150.8738,149.6043,150.669,301543.0
2019-02-07 12:00:00,183.95,185.1,183.87,184.93,155002.0,150.6527,151.5945,150.5871,151.4553,155002.0
2019-02-07 12:30:00,184.94,185.23,184.48,184.73,171176.0,151.4634,151.701,151.0867,151.2915,171176.0
2019-02-07 13:00:00,184.72,185.08,184.42,184.47,120246.0,151.2833,151.5781,151.0376,151.0785,120246.0
2019-02-07 13:30:00,184.46,185.05,184.45,184.93,96831.0,151.0703,151.5535,151.0621,151.4553,96831.0
2019-02-07 14:00:00,184.86,184.86,184.03,184.48,129020.0,151.3979,151.3979,150.7182,151.0867,129020.0
2019-02-07 14:30:00,184.5,184.6,184.13,184.41,121234.0,151.1031,151.185,150.8001,151.0294,121234.0
2019-02-07 15:00:00,184.43,184.5,183.81,183.98,223103.0,151.0458,151.1031,150.538,150.6772,223103.0
2019-02-07 15:30:00,183.98,184.42,183.74,184.25,580763.0,150.6772,151.0376,150.4807,150.8983,580763.0
2019-02-08 09:30:00,183.41,184.56,183.41,184.01,160803.0,150.2104,151.1522,150.2104,150.7018,160803.0
2019-02-08 10:00:00,183.99,184.44,183.63,184.15,163777.0,150.6854,151.054,150.3906,150.8164,163777.0
2019-02-08 10:30:00,184.09,184.34,183.78,184.14,134654.0,150.7673,150.9721,150.5134,150.8083,134654.0
2019-02-08 11:00:00,184.14,184.34,183.9,184.1,127116.0,150.8083,150.9721,150.6117,150.7755,127116.0
2019-02-08 11:30:00,184.16,184.42,183.9,184.02,119607.0,150.8246,151.0376,150.6117,150.71,119607.0
2019-02-08 12:00:00,184.01,184.17,183.88,184.04,95911.0,150.7018,150.8328,150.5953,150.7264,95911.0
2019-02-08 12:30:00,184.02,184.88,184.0,184.7,214929.0,150.71,151.4143,150.6936,151.2669,214929.0
2019-02-08 13:00:00,184.65,185.22,184.58,185.22,104021.0,151.2259,151.6928,151.1686,151.6928,104021.0
2019-02-08 13:30:00,185.17,185.33,185.01,185.2,95358.0,151.6518,151.7829,151.5208,151.6764,95358.0
2019-02-08 14:00:00,185.23,185.56,185.17,185.56,96209.0,151.701,151.9712,151.6518,151.9712,96209.0
2019-02-08 14:30:00,185.54,185.55,185.06,185.23,89411.0,151.9548,151.963,151.5617,151.701,89411.0
2019-02-08 15:00:00,185.27,185.31,185.07,185.25,76666.0,151.7337,151.7665,151.5699,151.7173,76666.0
2019-02-08 15:30:00,185.27,186.05,185.16,186.03,269128.0,151.7337,152.3725,151.6436,152.3561,269128.0
2019-02-11 09:30:00,186.66,187.11,185.65,186.38,108285.0,152.8721,153.2407,152.0449,152.6428,108285.0
2019-02-11 10:00:00,186.44,186.86,186.03,186.11,183473.0,152.6919,153.0359,152.3561,152.4217,183473.0
2019-02-11 10:30:00,186.09,186.45,185.63,185.77,128428.0,152.4053,152.7001,152.0285,152.1432,128428.0
2019-02-11 11:00:00,185.78,186.16,185.57,186.08,114826.0,152.1514,152.4626,151.9794,152.3971,114826.0
2019-02-11 11:30:00,186.03,186.31,185.81,185.84,119010.0,152.3561,152.5855,152.176,152.2005,119010.0
2019-02-11 12:00:00,185.82,186.18,185.8,186.09,154260.0,152.1842,152.479,152.1678,152.4053,154260.0
2019-02-11 12:30:00,186.1,186.16,185.83,185.95,84053.0,152.4135,152.4626,152.1923,152.2906,84053.0
2019-02-11 13:00:00,185.94,185.98,185.54,185.54,96276.0,152.2824,152.3152,151.9548,151.9548,96276.0
2019-02-11 13:30:00,185.54,185.83,185.51,185.81,81294.0,151.9548,152.1923,151.9303,152.176,81294.0
2019-02-11 14:00:00,185.88,185.88,185.55,185.68,91258.0,152.2333,152.2333,151.963,152.0695,91258.0
2019-02-11 14:30:00,185.67,185.87,185.6,185.77,105267.0,152.0613,152.2251,152.004,152.1432,105267.0
2019-02-11 15:00:00,185.75,186.33,185.75,185.97,159460.0,152.1268,152.6018,152.1268,152.307,159460.0
2019-02-11 15:30:00,185.99,186.17,185.63,185.79,481657.0,152.3234,152.4708,152.0285,152.1596,481657.0
2019-02-12 09:30:00,187.33,187.39,186.43,187.37,222892.0,153.4208,153.47,152.6837,153.4536,222892.0
2019-02-12 10:00:00,187.4,187.53,186.74,186.92,163171.0,153.4782,153.5846,152.9376,153.085,163171.0
2019-02-12 10:30:00,186.94,187.41,186.83,187.39,131013.0,153.1014,153.4863,153.0113,153.47,131013.0
2019-02-12 11:00:00,187.41,187.93,187.26,187.82,161746.0,153.4863,153.9122,153.3635,153.8221,161746.0
2019-02-12 11:30:00,187.83,188.35,187.63,188.34,108405.0,153.8303,154.2562,153.6665,154.248,108405.0
2019-02-12 12:00:00,188.33,188.54,188.09,188.2,96556.0,154.2398,154.4118,154.0433,154.1333,96556.0
2019-02-12 12:30:00,188.19,188.53,188.18,188.39,67385.0,154.1252,154.4036,154.117,154.289,67385.0
2019-02-12 13:00:00,188.41,188.63,188.37,188.51,105029.0,154.3053,154.4855,154.2726,154.3872,105029.0
2019-02-12 13:30:00,188.52,188.73,188.44,188.69,75362.0,154.3954,154.5674,154.3299,154.5346,75362.0
2019-02-12 14:00:00,188.71,188.96,188.5,188.64,79517.0,154.551,154.7558,154.379,154.4937,79517.0
2019-02-12 14:30:00,188.63,188.63,188.26,188.26,51502.0,154.4855,154.4855,154.1825,154.1825,51502.0
2019-02-12 15:00:00,188.3,188.58,188.24,188.45,97721.0,154.2152,154.4446,154.1661,154.3381,97721.0
2019-02-12 15:30:00,188.46,188.53,187.89,188.46,277003.0,154.3463,154.4036,153.8795,154.3463,277003.0
2019-02-13 09:30:00,189.22,190.12,188.78,189.07,143823.0,154.9687,155.7058,154.6084,154.8459,143823.0
2019-02-13 10:00:00,189.13,189.55,188.87,189.46,109092.0,154.895,155.239,154.6821,155.1653,109092.0
2019-02-13 10:30:00,189.42,189.63,189.15,189.45,83585.0,155.1325,155.3045,154.9114,155.1571,83585.0
2019-02-13 11:00:00,189.46,189.56,188.72,188.81,99351.0,155.1653,155.2472,154.5592,154.6329,99351.0
2019-02-13 11:30:00,188.8,189.01,188.39,188.96,88159.0,154.6247,154.7967,154.289,154.7558,88159.0
2019-02-13 12:00:00,188.92,189.03,188.81,188.87,79276.0,154.723,154.8131,154.6329,154.6821,79276.0
2019-02-13 12:30:00,188.86,188.95,188.69,188.83,57433.0,154.6739,154.7476,154.5346,154.6493,57433.0
2019-02-13 13:00:00,188.83,188.95,188.53,188.88,191023.0,154.6493,154.7476,154.4036,154.6903,191023.0
2019-02-13 13:30:00,188.9,189.14,188.9,189.12,59255.0,154.7066,154.9032,154.7066,154.8868,59255.0
2019-02-13 14:00:00,189.14,189.4,189.05,189.4,60493.0,154.9032,155.1161,154.8295,155.1161,60493.0
2019-02-13 14:30:00,189.41,189.5,189.17,189.24,124561.0,155.1243,155.198,154.9278,154.9851,124561.0
2019-02-13 15:00:00,189.25,189.39,188.94,189.39,105056.0,154.9933,155.1079,154.7394,155.1079,105056.0
2019-02-13 15:30:00,189.39,189.57,188.74,188.97,234070.0,155.1079,155.2554,154.5756,154.764,234070.0
2019-02-14 09:30:00,187.59,187.59,185.76,186.46,199478.0,154.8271,154.8271,153.3167,153.8944,199478.0
2019-02-14 10:00:00,186.44,186.76,186.17,186.76,103297.0,153.8779,154.142,153.6551,154.142,103297.0
2019-02-14 10:30:00,186.75,187.29,186.43,186.64,161647.0,154.1338,154.5795,153.8697,154.043,161647.0
2019-02-14 11:00:00,186.75,187.09,186.59,187.0,73953.0,154.1338,154.4144,154.0017,154.3401,73953.0
2019-02-14 11:30:00,187.0,187.41,186.74,187.35,93792.0,154.3401,154.6785,154.1255,154.629,93792.0
2019-02-14 12:00:00,187.35,187.5,186.76,187.37,182496.0,154.629,154.7528,154.142,154.6455,182496.0
2019-02-14 12:30:00,187.4,187.8,187.3,187.42,187958.0,154.6703,155.0004,154.5877,154.6868,187958.0
2019-02-14 13:00:00,187.45,187.67,186.81,187.0,146970.0,154.7115,154.8931,154.1833,154.3401,146970.0
2019-02-14 13:30:00,187.0,187.02,186.86,186.95,94969.0,154.3401,154.3566,154.2246,154.2989,94969.0
2019-02-14 14:00:00,186.93,187.38,186.68,187.2,167651.0,154.2824,154.6538,154.076,154.5052,167651.0
2019-02-14 14:30:00,187.18,187.43,186.77,186.94,99211.0,154.4887,154.695,154.1503,154.2906,99211.0
2019-02-14 15:00:00,186.98,187.52,186.89,187.33,141559.0,154.3236,154.7693,154.2493,154.6125,141559.0
2019-02-14 15:30:00,187.34,187.5,186.61,186.72,314471.0,154.6207,154.7528,154.0182,154.109,314471.0
2019-02-15 09:30:00,188.11,189.1,187.26,187.46,465354.0,155.2563,156.0734,154.5547,154.7198,465354.0
2019-02-15 10:00:00,187.44,187.73,186.76,186.81,170355.0,154.7033,154.9426,154.142,154.1833,170355.0
2019-02-15 10:30:00,186.84,187.09,185.99,187.0,406865.0,154.2081,154.4144,153.5065,154.3401,406865.0
2019-02-15 11:00:00,186.98,187.18,186.11,187.0,138705.0,154.3236,154.4887,153.6056,154.3401,138705.0
2019-02-15 11:30:00,186.97,187.0,186.16,186.47,157286.0,154.3154,154.3401,153.6468,153.9027,157286.0
2019-02-15 12:00:00,186.44,186.83,186.31,186.58,101268.0,153.8779,154.1998,153.7706,153.9935,101268.0
2019-02-15 12:30:00,186.56,186.63,186.29,186.35,77026.0,153.977,154.0347,153.7541,153.8037,77026.0
2019-02-15 13:00:00,186.43,186.54,186.23,186.23,61520.0,153.8697,153.9605,153.7046,153.7046,61520.0
2019-02-15 13:30:00,186.23,187.02,186.22,186.96,98808.0,153.7046,154.3566,153.6964,154.3071,98808.0
2019-02-15 14:00:00,186.96,187.66,186.96,187.26,200173.0,154.3071,154.8849,154.3071,154.5547,200173.0
2019-02-15 14:30:00,187.3,187.8,187.12,187.61,129395.0,154.5877,155.0004,154.4392,154.8436,129395.0
2019-02-15 15:00:00,187.63,187.68,187.38,187.5,104737.0,154.8601,154.9014,154.6538,154.7528,104737.0
2019-02-15 15:30:00,187.52,188.35,187.51,188.35,307483.0,154.7693,155.4543,154.7611,155.4543,307483.0
2019-02-19 09:30:00,187.9,188.47,186.85,186.93,220858.0,155.0829,155.5534,154.2163,154.2824,220858.0
2019-02-19 10:00:00,186.99,187.47,186.88,187.44,78885.0,154.3319,154.728,154.2411,154.7033,78885.0
2019-02-19 10:30:00,187.44,187.55,187.03,187.03,138230.0,154.7033,154.7941,154.3649,154.3649,138230.0
2019-02-19 11:00:00,187.04,187.37,187.03,187.04,112793.0,154.3731,154.6455,154.3649,154.3731,112793.0
2019-02-19 11:30:00,187.03,187.58,186.98,187.57,93166.0,154.3649,154.8188,154.3236,154.8106,93166.0
2019-02-19 12:00:00,187.56,187.71,187.37,187.51,86574.0,154.8023,154.9261,154.6455,154.7611,86574.0
2019-02-19 12:30:00,187.48,187.69,187.34,187.45,86718.0,154.7363,154.9096,154.6207,154.7115,86718.0
2019-02-19 13:00:00,187.48,187.53,187.36,187.49,54027.0,154.7363,154.7776,154.6373,154.7445,54027.0
2019-02-19 13:30:00,187.46,187.56,187.43,187.47,75636.0,154.7198,154.8023,154.695,154.728,75636.0
2019-02-19 14:00:00,187.48,187.77,187.38,187.71,118849.0,154.7363,154.9756,154.6538,154.9261,118849.0
2019-02-19 14:30:00,187.74,187.97,187.61,187.89,86349.0,154.9509,155.1407,154.8436,155.0747,86349.0
2019-02-19 15:00:00,187.88,187.91,187.54,187.71,90903.0,155.0664,155.0912,154.7858,154.9261,90903.0
2019-02-19 15:30:00,187.69,187.73,186.86,187.02,265885.0,154.9096,154.9426,154.2246,154.3566,265885.0
2019-02-20 09:30:00,187.19,187.76,186.52,187.44,232365.0,154.4969,154.9674,153.944,154.7033,232365.0
2019-02-20 10:00:00,187.37,188.15,187.33,188.04,120980.0,154.6455,155.2893,154.6125,155.1985,120980.0
2019-02-20 10:30:00,188.04,189.22,188.03,188.69,149951.0,155.1985,156.1724,155.1902,155.735,149951.0
2019-02-20 11:00:00,188.71,188.95,187.95,188.26,118981.0,155.7515,155.9496,155.1242,155.3801,118981.0
2019-02-20 11:30:00,188.27,188.65,188.01,188.46,78039.0,155.3883,155.702,155.1737,155.5451,78039.0
2019-02-20 12:00:00,188.43,188.52,187.53,187.57,85062.0,155.5204,155.5947,154.7776,154.8106,85062.0
2019-02-20 12:30:00,187.5,187.74,186.7,186.79,91449.0,154.7528,154.9509,154.0925,154.1668,91449.0
2019-02-20 13:00:00,186.74,187.3,186.74,187.06,81863.0,154.1255,154.5877,154.1255,154.3896,81863.0
2019-02-20 13:30:00,187.03,187.75,186.77,187.63,92557.0,154.3649,154.9591,154.1503,154.8601,92557.0
2019-02-20 14:00:00,187.66,187.69,186.48,187.08,142795.0,154.8849,154.9096,153.9109,154.4062,142795.0
2019-02-20 14:30:00,187.12,187.44,186.96,187.05,146250.0,154.4392,154.7033,154.3071,154.3814,146250.0
2019-02-20 15:00:00,187.08,187.12,186.7,187.03,149085.0,154.4062,154.4392,154.0925,154.3649,149085.0
2019-02-20 15:30:00,187.04,187.13,186.6,186.98,297685.0,154.3731,154.4474,154.01,154.3236,297685.0
2019-02-21 09:30:00,186.07,187.4,185.53,185.6,198644.0,153.5726,154.6703,153.1269,153.1846,198644.0
2019-02-21 10:00:00,185.6,186.55,184.86,185.81,170471.0,153.1846,153.9687,152.5739,153.358,170471.0
2019-02-21 10:30:00,185.9,186.44,185.6,185.73,119386.0,153.4322,153.8779,153.1846,153.2919,119386.0
2019-02-21 11:00:00,185.74,186.02,185.32,185.51,144267.0,153.3002,153.5313,152.9535,153.1104,144267.0
2019-02-21 11:30:00,185.54,186.13,185.05,185.93,168994.0,153.1351,153.6221,152.7307,153.457,168994.0
2019-02-21 12:00:00,185.93,186.28,185.7,185.7,90123.0,153.457,153.7459,153.2672,153.2672,90123.0
2019-02-21 12:30:00,185.71,186.31,185.58,186.17,122833.0,153.2754,153.7706,153.1681,153.6551,122833.0
2019-02-21 13:00:00,186.22,186.41,185.92,186.02,103398.0,153.6964,153.8532,153.4488,153.5313,103398.0
2019-02-21 13:30:00,186.03,186.03,185.36,185.76,122860.0,153.5395,153.5395,152.9866,153.3167,122860.0
2019-02-21 14:00:00,185.78,185.81,185.21,185.38,73115.0,153.3332,153.358,152.8628,153.0031,73115.0
2019-02-21 14:30:00,185.41,185.43,184.76,184.83,171691.0,153.0278,153.0443,152.4913,152.5491,171691.0
2019-02-21 15:00:00,184.85,185.3,184.77,185.17,143355.0,152.5656,152.937,152.4996,152.8297,143355.0
2019-02-21 15:30:00,185.17,185.51,184.75,185.51,364961.0,152.8297,153.1104,152.4831,153.1104,364961.0
2019-02-22 09:30:00,185.9,188.09,185.81,187.45,189178.0,153.4322,155.2398,153.358,154.7115,189178.0
2019-02-22 10:00:00,187.45,187.75,187.06,187.65,152664.0,154.7115,154.9591,154.3896,154.8766,152664.0
2019-02-22 10:30:00,187.58,187.87,187.15,187.37,170249.0,154.8188,155.0582,154.4639,154.6455,170249.0
2019-02-22 11:00:00,187.46,187.91,187.03,187.83,109034.0,154.7198,155.0912,154.3649,155.0252,109034.0
2019-02-22 11:30:00,187.83,188.43,187.73,188.37,91137.0,155.0252,155.5204,154.9426,155.4709,91137.0
2019-02-22 12:00:00,188.38,188.86,188.33,188.52,107938.0,155.4791,155.8753,155.4378,155.5947,107938.0
2019-02-22 12:30:00,188.54,188.62,188.13,188.27,84673.0,155.6112,155.6772,155.2728,155.3883,84673.0
2019-02-22 13:00:00,188.23,188.33,187.84,187.96,54647.0,155.3553,155.4378,155.0334,155.1325,54647.0
2019-02-22 13:30:00,187.96,188.0,187.5,187.57,81037.0,155.1325,155.1655,154.7528,154.8106,81037.0
2019-02-22 14:00:00,187.6,187.63,187.04,187.05,103991.0,154.8353,154.8601,154.3731,154.3814,103991.0
2019-02-22 14:30:00,187.05,187.18,186.36,186.49,168365.0,154.3814,154.4887,153.8119,153.9192,168365.0
2019-02-22 15:00:00,186.52,187.33,186.45,187.27,165769.0,153.944,154.6125,153.8862,154.563,165769.0
2019-02-22 15:30:00,187.27,187.51,186.64,187.49,460381.0,154.563,154.7611,154.043,154.7445,460381.0
2019-02-25 09:30:00,188.66,189.2,188.17,188.46,158249.0,155.7102,156.1559,155.3058,155.5451,158249.0
2019-02-25 10:00:00,188.46,188.54,187.89,188.51,124793.0,155.5451,155.6112,155.0747,155.5864,124793.0
2019-02-25 10:30:00,188.5,189.15,188.5,188.89,153231.0,155.5782,156.1146,155.5782,155.9,153231.0
2019-02-25 11:00:00,188.92,189.57,188.71,189.43,147595.0,155.9248,156.4613,155.7515,156.3457,147595.0
2019-02-25 11:30:00,189.41,189.6,189.23,189.34,111253.0,156.3292,156.486,156.1807,156.2714,111253.0
2019-02-25 12:00:00,189.3,189.31,188.85,188.96,109235.0,156.2384,156.2467,155.867,155.9578,109235.0
2019-02-25 12:30:00,188.94,189.06,188.82,189.02,65278.0,155.9413,156.0403,155.8423,156.0073,65278.0
2019-02-25 13:00:00,189.02,189.28,188.94,188.97,81557.0,156.0073,156.2219,155.9413,155.9661,81557.0
2019-02-25 13:30:00,188.99,189.01,188.63,188.71,66807.0,155.9826,155.9991,155.6854,155.7515,66807.0
2019-02-25 14:00:00,188.73,189.02,188.73,189.0,76836.0,155.768,156.0073,155.768,155.9908,76836.0
2019-02-25 14:30:00,189.01,189.33,188.86,188.9,82782.0,155.9991,156.2632,155.8753,155.9083,82782.0
2019-02-25 15:00:00,188.94,189.13,188.71,188.86,106967.0,155.9413,156.0981,155.7515,155.8753,106967.0
2019-02-25 15:30:00,188.88,190.47,188.78,189.81,828423.0,155.8918,157.2041,155.8092,156.6594,828423.0
2019-02-26 09:30:00,189.56,190.72,189.36,189.98,193493.0,156.453,157.4104,156.288,156.7997,193493.0
2019-02-26 10:00:00,190.14,191.47,189.88,191.43,122832.0,156.9317,158.0294,156.7171,157.9964,122832.0
2019-02-26 10:30:00,191.37,191.64,191.0,191.03,134203.0,157.9469,158.1697,157.6415,157.6663,134203.0
2019-02-26 11:00:00,191.03,191.58,191.0,191.19,129462.0,157.6663,158.1202,157.6415,157.7983,129462.0
2019-02-26 11:30:00,191.23,191.44,190.77,190.87,76018.0,157.8314,158.0047,157.4517,157.5342,76018.0
2019-02-26 12:00:00,190.9,191.12,190.52,190.9,67220.0,157.559,157.7406,157.2454,157.559,67220.0
2019-02-26 12:30:00,190.93,190.94,190.57,190.74,50658.0,157.5837,157.592,157.2866,157.4269,50658.0
2019-02-26 13:00:00,190.75,191.18,190.66,191.12,83812.0,157.4352,157.7901,157.3609,157.7406,83812.0
2019-02-26 13:30:00,191.13,191.4,190.82,191.33,73728.0,157.7488,157.9717,157.493,157.9139,73728.0
2019-02-26 14:00:00,191.34,191.58,191.1,191.16,83810.0,157.9221,158.1202,157.7241,157.7736,83810.0
2019-02-26 14:30:00,191.13,191.33,191.01,191.24,95884.0,157.7488,157.9139,157.6498,157.8396,95884.0
2019-02-26 15:00:00,191.24,191.65,191.23,191.45,94386.0,157.8396,158.178,157.8314,158.0129,94386.0
2019-02-26 15:30:00,191.45,191.51,189.97,190.08,333228.0,158.0129,158.0624,156.7914,156.8822,333228.0
2019-02-27 09:30:00,188.7,190.18,188.66,190.0,135386.0,155.7432,156.9647,155.7102,156.8162,135386.0
2019-02-27 10:00:00,189.94,190.12,189.06,189.26,133378.0,156.7667,156.9152,156.0403,156.2054,133378.0
2019-02-27 10:30:00,189.27,190.15,189.14,190.14,97389.0,156.2137,156.94,156.1064,156.9317,97389.0
2019-02-27 11:00:00,190.11,190.95,190.07,190.78,107931.0,156.907,157.6003,156.8739,157.4599,107931.0
2019-02-27 11:30:00,190.78,191.14,190.53,191.02,76069.0,157.4599,157.7571,157.2536,157.658,76069.0
2019-02-27 12:00:00,191.03,192.19,191.03,191.2,118281.0,157.6663,158.6237,157.6663,157.8066,118281.0
2019-02-27 12:30:00,191.2,191.3,190.84,190.9,51074.0,157.8066,157.8891,157.5095,157.559,51074.0
2019-02-27 13:00:00,190.93,191.11,190.75,190.87,66735.0,157.5837,157.7323,157.4352,157.5342,66735.0
2019-02-27 13:30:00,190.85,190.95,190.7,190.95,48424.0,157.5177,157.6003,157.3939,157.6003,48424.0
2019-02-27 14:00:00,190.97,191.2,190.86,191.09,46851.0,157.6168,157.8066,157.526,157.7158,46851.0
2019-02-27 14:30:00,191.11,191.65,191.07,191.43,82436.0,157.7323,158.178,157.6993,157.9964,82436.0
2019-02-27 15:00:00,191.41,191.55,191.0,191.03,78349.0,157.9799,158.0955,157.6415,157.6663,78349.0
2019-02-27 15:30:00,191.02,191.5,190.9,191.47,158360.0,157.658,158.0542,157.559,158.0294,158360.0
2019-02-28 09:30:00,191.52,191.53,190.48,191.15,93555.0,158.0707,158.079,157.2123,157.7653,93555.0
2019-02-28 10:00:00,191.14,191.2,190.72,191.0,107670.0,157.7571,157.8066,157.4104,157.6415,107670.0
2019-02-28 10:30:00,191.04,191.63,190.4,190.64,127568.0,157.6745,158.1615,157.1463,157.3444,127568.0
2019-02-28 11:00:00,190.61,190.68,189.79,190.31,109009.0,157.3196,157.3774,156.6429,157.072,109009.0
2019-02-28 11:30:00,190.28,190.67,190.18,190.61,62949.0,157.0473,157.3692,156.9647,157.3196,62949.0
2019-02-28 12:00:00,190.61,190.98,190.56,190.93,51483.0,157.3196,157.625,157.2784,157.5837,51483.0
2019-02-28 12:30:00,190.94,191.15,190.66,191.1,47421.0,157.592,157.7653,157.3609,157.7241,47421.0
2019-02-28 13:00:00,191.17,191.23,190.55,190.59,63113.0,157.7818,157.8314,157.2701,157.3031,63113.0
2019-02-28 13:30:00,190.59,190.79,190.35,190.79,74237.0,157.3031,157.4682,157.105,157.4682,74237.0
2019-02-28 14:00:00,190.8,190.85,190.54,190.63,75448.0,157.4765,157.5177,157.2619,157.3361,75448.0
2019-02-28 14:30:00,190.64,190.68,190.14,190.38,87409.0,157.3444,157.3774,156.9317,157.1298,87409.0
2019-02-28 15:00:00,190.41,190.76,190.26,190.29,143540.0,157.1546,157.4434,157.0308,157.0555,143540.0
2019-02-28 15:30:00,190.29,190.74,189.73,190.09,445799.0,157.0555,157.4269,156.5933,156.8905,445799.0
2019-03-01 09:30:00,191.39,191.96,190.5,191.61,131226.0,157.9634,158.4339,157.2288,158.145,131226.0
2019-03-01 10:00:00,191.6,192.07,190.54,190.68,132463.0,158.1367,158.5246,157.2619,157.3774,132463.0
2019-03-01 10:30:00,190.69,191.25,190.47,190.87,67399.0,157.3857,157.8479,157.2041,157.5342,67399.0
2019-03-01 11:00:00,190.88,191.16,190.54,190.97,73429.0,157.5425,157.7736,157.2619,157.6168,73429.0
2019-03-01 11:30:00,190.99,191.29,190.87,191.2,102831.0,157.6333,157.8809,157.5342,157.8066,102831.0
2019-03-01 12:00:00,191.17,191.73,191.14,191.69,160523.0,157.7818,158.244,157.7571,158.211,160523.0
2019-03-01 12:30:00,191.69,191.75,191.28,191.3,96934.0,158.211,158.2605,157.8726,157.8891,96934.0
2019-03-01 13:00:00,191.32,191.65,191.3,191.35,64628.0,157.9056,158.178,157.8891,157.9304,64628.0
2019-03-01 13:30:00,191.33,191.57,191.25,191.42,48787.0,157.9139,158.112,157.8479,157.9882,48787.0
2019-03-01 14:00:00,191.43,191.66,191.33,191.61,72662.0,157.9964,158.1863,157.9139,158.145,72662.0
2019-03-01 14:30:00,191.61,191.66,191.43,191.43,90683.0,158.145,158.1863,157.9964,157.9964,90683.0
2019-03-01 15:00:00,191.44,191.59,191.34,191.48,110616.0,158.0047,158.1285,157.9221,158.0377,110616.0
2019-03-01 15:30:00,191.5,191.58,190.99,191.14,372286.0,158.0542,158.1202,157.6333,157.7571,372286.0
2019-03-04 09:30:00,191.82,192.12,190.96,191.88,113136.0,158.3183,158.5659,157.6085,158.3678,113136.0
2019-03-04 10:00:00,191.89,191.96,191.12,191.41,78648.0,158.3761,158.4339,157.7406,157.9799,78648.0
2019-03-04 10:30:00,191.42,191.45,190.46,190.77,114648.0,157.9882,158.0129,157.1958,157.4517,114648.0
2019-03-04 11:00:00,190.75,191.27,189.96,190.3,132610.0,157.4352,157.8644,156.7832,157.0638,132610.0
2019-03-04 11:30:00,190.18,190.3,188.47,188.68,119423.0,156.9647,157.0638,155.5534,155.7267,119423.0
2019-03-04 12:00:00,188.62,188.95,187.61,188.01,101142.0,155.6772,155.9496,154.8436,155.1737,101142.0
2019-03-04 12:30:00,188.0,188.2,187.41,188.08,97613.0,155.1655,155.3305,154.6785,155.2315,97613.0
2019-03-04 13:00:00,188.06,188.53,187.57,188.48,96793.0,155.215,155.6029,154.8106,155.5616,96793.0
2019-03-04 13:30:00,188.47,188.51,188.12,188.43,61493.0,155.5534,155.5864,155.2645,155.5204,61493.0
2019-03-04 14:00:00,188.43,189.07,188.29,189.03,104112.0,155.5204,156.0486,155.4048,156.0156,104112.0
2019-03-04 14:30:00,189.07,189.34,188.78,188.89,81277.0,156.0486,156.2714,155.8092,155.9,81277.0
2019-03-04 15:00:00,188.86,189.27,188.71,189.12,77649.0,155.8753,156.2137,155.7515,156.0899,77649.0
2019-03-04 15:30:00,189.07,189.85,188.97,189.78,203189.0,156.0486,156.6924,155.9661,156.6346,203189.0
2019-03-05 09:30:00,190.0,190.67,189.08,189.41,102363.0,156.8162,157.3692,156.0569,156.3292,102363.0
2019-03-05 10:00:00,189.5,189.86,189.24,189.39,84784.0,156.4035,156.7006,156.1889,156.3127,84784.0
2019-03-05 10:30:00,189.47,189.94,189.47,189.49,55412.0,156.3787,156.7667,156.3787,156.3952,55412.0
2019-03-05 11:00:00,189.54,190.1,189.4,189.85,85962.0,156.4365,156.8987,156.321,156.6924,85962.0
2019-03-05 11:30:00,189.84,190.12,189.53,189.76,70651.0,156.6841,156.9152,156.4283,156.6181,70651.0
2019-03-05 12:00:00,189.72,189.78,189.22,189.3,64584.0,156.5851,156.6346,156.1724,156.2384,64584.0
2019-03-05 12:30:00,189.28,189.67,189.25,189.62,58650.0,156.2219,156.5438,156.1972,156.5025,58650.0
2019-03-05 13:00:00,189.6,190.0,189.56,189.64,43028.0,156.486,156.8162,156.453,156.519,43028.0
2019-03-05 13:30:00,189.53,189.78,189.32,189.78,53625.0,156.4283,156.6346,156.2549,156.6346,53625.0
2019-03-05 14:00:00,189.74,190.14,189.7,190.08,45348.0,156.6016,156.9317,156.5686,156.8822,45348.0
2019-03-05 14:30:00,190.1,190.45,189.96,190.42,57162.0,156.8987,157.1876,156.7832,157.1628,57162.0
2019-03-05 15:00:00,190.42,190.51,189.2,189.51,115389.0,157.1628,157.2371,156.1559,156.4118,115389.0
2019-03-05 15:30:00,189.49,189.79,188.79,188.8,394353.0,156.3952,156.6429,155.8175,155.8258,394353.0
2019-03-06 09:30:00,188.88,189.37,185.94,186.14,231061.0,155.8918,156.2962,153.4653,153.6303,231061.0
2019-03-06 10:00:00,186.1,186.4,184.13,184.18,386882.0,153.5973,153.8449,151.9714,152.0126,386882.0
2019-03-06 10:30:00,184.19,184.63,183.64,183.91,248876.0,152.0209,152.3841,151.567,151.7898,248876.0
2019-03-06 11:00:00,183.91,184.1,183.66,183.96,191516.0,151.7898,151.9466,151.5835,151.8311,191516.0
2019-03-06 11:30:00,183.98,184.2,183.37,183.76,174414.0,151.8476,152.0292,151.3441,151.666,174414.0
2019-03-06 12:00:00,183.77,183.97,183.35,183.37,200234.0,151.6743,151.8393,151.3276,151.3441,200234.0
2019-03-06 12:30:00,183.4,183.47,182.88,182.92,193636.0,151.3689,151.4266,150.9397,150.9727,193636.0
2019-03-06 13:00:00,182.93,183.15,182.43,182.59,219862.0,150.981,151.1625,150.5683,150.7003,219862.0
2019-03-06 13:30:00,182.59,183.46,182.55,183.25,193807.0,150.7003,151.4184,150.6673,151.2451,193807.0
2019-03-06 14:00:00,183.23,183.26,182.97,183.1,138990.0,151.2286,151.2533,151.014,151.1213,138990.0
2019-03-06 14:30:00,183.09,183.96,183.04,183.76,161268.0,151.113,151.8311,151.0717,151.666,161268.0
2019-03-06 15:00:00,183.75,183.97,183.0,183.24,212199.0,151.6577,151.8393,151.0387,151.2368,212199.0
2019-03-06 15:30:00,183.2,183.78,183.05,183.14,456854.0,151.2038,151.6825,151.08,151.1543,456854.0
2019-03-07 09:30:00,182.92,183.16,180.6,180.93,300668.0,150.9727,151.1708,149.0579,149.3303,300668.0
2019-03-07 10:00:00,180.93,181.69,180.86,181.02,292137.0,149.3303,149.9575,149.2725,149.4045,292137.0
2019-03-07 10:30:00,181.02,181.33,180.8,180.84,241406.0,149.4045,149.6604,149.223,149.256,241406.0
2019-03-07 11:00:00,180.84,181.25,180.65,181.05,222470.0,149.256,149.5944,149.0992,149.4293,222470.0
2019-03-07 11:30:00,181.07,181.97,181.07,181.89,194374.0,149.4458,150.1886,149.4458,150.1226,194374.0
2019-03-07 12:00:00,181.86,182.09,181.46,181.73,117958.0,150.0978,150.2877,149.7677,149.9905,117958.0
2019-03-07 12:30:00,181.71,182.1,181.25,181.92,92890.0,149.974,150.2959,149.5944,150.1474,92890.0
2019-03-07 13:00:00,181.9,181.96,181.4,181.81,87364.0,150.1309,150.1804,149.7182,150.0566,87364.0
2019-03-07 13:30:00,181.84,181.87,181.52,181.52,67757.0,150.0813,150.1061,149.8172,149.8172,67757.0
2019-03-07 14:00:00,181.52,181.78,181.18,181.59,87577.0,149.8172,150.0318,149.5366,149.875,87577.0
2019-03-07 14:30:00,181.61,181.65,180.91,180.99,124559.0,149.8915,149.9245,149.3138,149.3798,124559.0
2019-03-07 15:00:00,181.0,181.33,180.76,180.88,178362.0,149.388,149.6604,149.19,149.289,178362.0
2019-03-07 15:30:00,180.92,181.78,180.91,181.45,340875.0,149.322,150.0318,149.3138,149.7594,340875.0
2019-03-08 09:30:00,180.6,181.31,179.73,179.73,246813.0,149.0579,149.6439,148.3398,148.3398,246813.0
2019-03-08 10:00:00,179.74,180.18,179.01,179.95,139767.0,148.3481,148.7113,147.7456,148.5214,139767.0
2019-03-08 10:30:00,179.99,180.64,179.26,179.48,173932.0,148.5544,149.0909,147.9519,148.1335,173932.0
2019-03-08 11:00:00,179.43,180.61,179.16,180.33,178186.0,148.0922,149.0662,147.8694,148.8351,178186.0
2019-03-08 11:30:00,180.36,180.55,179.98,180.14,81108.0,148.8598,149.0166,148.5462,148.6782,81108.0
2019-03-08 12:00:00,180.16,180.17,179.87,180.02,105618.0,148.6947,148.703,148.4554,148.5792,105618.0
2019-03-08 12:30:00,180.02,180.05,179.65,179.83,142223.0,148.5792,148.604,148.2738,148.4224,142223.0
2019-03-08 13:00:00,179.83,179.85,179.33,179.62,83701.0,148.4224,148.4389,148.0097,148.2491,83701.0
2019-03-08 13:30:00,179.61,179.9,179.44,179.71,65493.0,148.2408,148.4802,148.1005,148.3233,65493.0
2019-03-08 14:00:00,179.7,180.06,179.48,179.94,127713.0,148.3151,148.6122,148.1335,148.5132,127713.0
2019-03-08 14:30:00,179.94,180.67,179.88,180.57,109064.0,148.5132,149.1157,148.4636,149.0331,109064.0
2019-03-08 15:00:00,180.57,180.66,179.89,180.09,138662.0,149.0331,149.1074,148.4719,148.637,138662.0
2019-03-08 15:30:00,180.08,181.09,179.97,180.88,240850.0,148.6287,149.4623,148.5379,149.289,240850.0
2019-03-11 09:30:00,181.85,182.39,181.4,181.79,121994.0,150.0896,150.5353,149.7182,150.0401,121994.0
2019-03-11 10:00:00,181.77,183.35,181.74,183.04,157008.0,150.0236,151.3276,149.9988,151.0717,157008.0
2019-03-11 10:30:00,183.0,183.06,182.46,182.78,133075.0,151.0387,151.0883,150.593,150.8572,133075.0
2019-03-11 11:00:00,182.74,183.64,182.59,183.62,90834.0,150.8241,151.567,150.7003,151.5505,90834.0
2019-03-11 11:30:00,183.64,183.95,183.34,183.95,77845.0,151.567,151.8228,151.3194,151.8228,77845.0
2019-03-11 12:00:00,183.95,184.35,183.74,184.01,114344.0,151.8228,152.153,151.6495,151.8723,114344.0
2019-03-11 12:30:00,184.01,184.2,183.84,183.97,73770.0,151.8723,152.0292,151.732,151.8393,73770.0
2019-03-11 13:00:00,183.98,184.44,183.8,184.3,74298.0,151.8476,152.2272,151.699,152.1117,74298.0
2019-03-11 13:30:00,184.34,184.6,184.24,184.51,72342.0,152.1447,152.3593,152.0622,152.285,72342.0
2019-03-11 14:00:00,184.47,184.49,183.69,183.84,111285.0,152.252,152.2685,151.6082,151.732,111285.0
2019-03-11 14:30:00,183.81,184.05,183.58,183.75,98997.0,151.7073,151.9054,151.5174,151.6577,98997.0
2019-03-11 15:00:00,183.68,184.22,183.6,183.93,142083.0,151.6,152.0457,151.5339,151.8063,142083.0
2019-03-11 15:30:00,183.94,184.27,183.83,184.21,385692.0,151.8146,152.0869,151.7238,152.0374,385692.0
2019-03-12 09:30:00,184.61,184.95,183.89,184.22,143565.0,152.3675,152.6482,151.7733,152.0457,143565.0
2019-03-12 10:00:00,184.17,184.22,183.58,183.98,158031.0,152.0044,152.0457,151.5174,151.8476,158031.0
2019-03-12 10:30:00,184.0,184.51,183.99,184.16,148950.0,151.8641,152.285,151.8558,151.9961,148950.0
2019-03-12 11:00:00,184.16,184.28,183.74,183.79,167232.0,151.9961,152.0952,151.6495,151.6908,167232.0
2019-03-12 11:30:00,183.85,184.22,183.52,184.2,126225.0,151.7403,152.0457,151.4679,152.0292,126225.0
2019-03-12 12:00:00,184.23,184.36,183.88,184.18,97676.0,152.0539,152.1612,151.765,152.0126,97676.0
2019-03-12 12:30:00,184.15,184.55,184.01,184.42,81213.0,151.9879,152.318,151.8723,152.2107,81213.0
2019-03-12 13:00:00,184.43,184.7,184.29,184.57,80186.0,152.219,152.4418,152.1034,152.3345,80186.0
2019-03-12 13:30:00,184.58,184.61,184.29,184.41,77223.0,152.3428,152.3675,152.1034,152.2025,77223.0
2019-03-12 14:00:00,184.42,184.73,184.4,184.55,80264.0,152.2107,152.4666,152.1942,152.318,80264.0
2019-03-12 14:30:00,184.49,184.7,184.43,184.7,58239.0,152.2685,152.4418,152.219,152.4418,58239.0
2019-03-12 15:00:00,184.65,184.71,184.04,184.33,91489.0,152.4006,152.4501,151.8971,152.1364,91489.0
2019-03-12 15:30:00,184.34,184.95,183.96,184.18,428458.0,152.1447,152.6482,151.8311,152.0126,428458.0
2019-03-13 09:30:00,184.7,185.55,184.18,184.93,96898.0,152.4418,153.1434,152.0126,152.6317,96898.0
2019-03-13 10:00:00,184.99,185.72,184.96,185.39,102705.0,152.6812,153.2837,152.6564,153.0113,102705.0
2019-03-13 10:30:00,185.42,187.15,185.28,187.03,136016.0,153.0361,154.4639,152.9205,154.3649,136016.0
2019-03-13 11:00:00,187.04,188.2,186.99,188.08,201660.0,154.3731,155.3305,154.3319,155.2315,201660.0
2019-03-13 11:30:00,188.12,188.34,187.89,188.02,81297.0,155.2645,155.4461,155.0747,155.182,81297.0
2019-03-13 12:00:00,188.03,188.22,187.66,187.84,79276.0,155.1902,155.3471,154.8849,155.0334,79276.0
2019-03-13 12:30:00,187.81,188.25,187.65,188.11,76706.0,155.0087,155.3718,154.8766,155.2563,76706.0
2019-03-13 13:00:00,188.12,188.16,187.58,187.62,86621.0,155.2645,155.2975,154.8188,154.8518,86621.0
2019-03-13 13:30:00,187.62,187.71,187.38,187.52,80020.0,154.8518,154.9261,154.6538,154.7693,80020.0
2019-03-13 14:00:00,187.53,187.79,187.27,187.38,130921.0,154.7776,154.9922,154.563,154.6538,130921.0
2019-03-13 14:30:00,187.37,187.47,186.53,187.15,150822.0,154.6455,154.728,153.9522,154.4639,150822.0
2019-03-13 15:00:00,187.15,187.27,186.82,187.18,95090.0,154.4639,154.563,154.1916,154.4887,95090.0
2019-03-13 15:30:00,187.17,187.53,187.14,187.37,316026.0,154.4804,154.7776,154.4557,154.6455,316026.0
2019-03-14 09:30:00,187.5,188.86,187.31,187.43,124006.0,154.7528,155.8753,154.596,154.695,124006.0
2019-03-14 10:00:00,187.34,187.34,185.89,186.59,191869.0,154.6207,154.6207,153.424,154.0017,191869.0
2019-03-14 10:30:00,186.53,186.89,186.39,186.81,69773.0,153.9522,154.2493,153.8367,154.1833,69773.0
2019-03-14 11:00:00,186.89,187.58,186.66,187.53,90894.0,154.2493,154.8188,154.0595,154.7776,90894.0
2019-03-14 11:30:00,187.55,188.65,187.55,188.52,110481.0,154.7941,155.702,154.7941,155.5947,110481.0
2019-03-14 12:00:00,188.51,188.57,187.67,187.68,78888.0,155.5864,155.6359,154.8931,154.9014,78888.0
2019-03-14 12:30:00,187.7,187.82,187.16,187.32,71237.0,154.9179,155.0169,154.4722,154.6042,71237.0
2019-03-14 13:00:00,187.27,187.69,187.17,187.68,57497.0,154.563,154.9096,154.4804,154.9014,57497.0
2019-03-14 13:30:00,187.72,187.91,187.6,187.61,193533.0,154.9344,155.0912,154.8353,154.8436,193533.0
2019-03-14 14:00:00,187.58,187.6,186.95,187.15,135362.0,154.8188,154.8353,154.2989,154.4639,135362.0
2019-03-14 14:30:00,187.16,187.36,187.04,187.26,71540.0,154.4722,154.6373,154.3731,154.5547,71540.0
2019-03-14 15:00:00,187.27,187.34,187.1,187.18,156368.0,154.563,154.6207,154.4227,154.4887,156368.0
2019-03-14 15:30:00,187.19,187.97,187.12,187.83,311776.0,154.4969,155.1407,154.4392,155.0252,311776.0
2019-03-15 09:30:00,188.46,191.0,188.1,190.78,970730.0,155.5451,157.6415,155.248,157.4599,970730.0
2019-03-15 10:00:00,190.75,190.76,189.43,189.62,129618.0,157.4352,157.4434,156.3457,156.5025,129618.0
2019-03-15 10:30:00,189.63,189.68,188.99,189.2,106987.0,156.5108,156.5521,155.9826,156.1559,106987.0
2019-03-15 11:00:00,189.16,189.32,188.81,189.13,104437.0,156.1229,156.2549,155.834,156.0981,104437.0
2019-03-15 11:30:00,189.18,189.53,189.06,189.26,117018.0,156.1394,156.4283,156.0403,156.2054,117018.0
2019-03-15 12:00:00,189.23,190.42,189.13,190.07,178578.0,156.1807,157.1628,156.0981,156.8739,178578.0
2019-03-15 12:30:00,190.07,190.81,190.07,190.24,103156.0,156.8739,157.4847,156.8739,157.0143,103156.0
2019-03-15 13:00:00,190.2,191.25,190.2,191.16,115058.0,156.9812,157.8479,156.9812,157.7736,115058.0
2019-03-15 13:30:00,191.16,191.64,190.9,191.12,120303.0,157.7736,158.1697,157.559,157.7406,120303.0
2019-03-15 14:00:00,191.14,191.22,190.66,190.77,114643.0,157.7571,157.8231,157.3609,157.4517,114643.0
2019-03-15 14:30:00,190.78,190.87,190.21,190.41,114453.0,157.4599,157.5342,156.9895,157.1546,114453.0
2019-03-15 15:00:00,190.4,190.69,190.28,190.58,163706.0,157.1463,157.3857,157.0473,157.2949,163706.0
2019-03-15 15:30:00,190.58,191.4,190.33,191.26,605903.0,157.2949,157.9717,157.0885,157.8561,605903.0
2019-03-18 09:30:00,191.08,192.39,190.19,192.34,223373.0,157.7075,158.7888,156.973,158.7475,223373.0
2019-03-18 10:00:00,192.36,192.52,191.58,191.75,104624.0,158.764,158.8961,158.1202,158.2605,104624.0
2019-03-18 10:30:00,191.79,192.15,191.59,191.75,93737.0,158.2935,158.5907,158.1285,158.2605,93737.0
2019-03-18 11:00:00,191.74,192.18,191.47,191.59,96593.0,158.2523,158.6154,158.0294,158.1285,96593.0
2019-03-18 11:30:00,191.53,191.54,191.0,191.14,78917.0,158.079,158.0872,157.6415,157.7571,78917.0
2019-03-18 12:00:00,191.17,191.23,190.81,190.95,74496.0,157.7818,157.8314,157.4847,157.6003,74496.0
2019-03-18 12:30:00,190.93,191.45,190.87,191.45,63655.0,157.5837,158.0129,157.5342,158.0129,63655.0
2019-03-18 13:00:00,191.46,191.48,191.2,191.3,62295.0,158.0212,158.0377,157.8066,157.8891,62295.0
2019-03-18 13:30:00,191.28,191.39,191.19,191.31,51756.0,157.8726,157.9634,157.7983,157.8974,51756.0
2019-03-18 14:00:00,191.31,191.37,191.05,191.2,70025.0,157.8974,157.9469,157.6828,157.8066,70025.0
2019-03-18 14:30:00,191.22,191.37,191.11,191.24,73718.0,157.8231,157.9469,157.7323,157.8396,73718.0
2019-03-18 15:00:00,191.26,191.35,191.05,191.11,86386.0,157.8561,157.9304,157.6828,157.7323,86386.0
2019-03-18 15:30:00,191.13,191.83,191.11,191.31,261051.0,157.7488,158.3266,157.7323,157.8974,261051.0
2019-03-19 09:30:00,191.93,192.12,191.39,191.86,147231.0,158.4091,158.5659,157.9634,158.3513,147231.0
2019-03-19 10:00:00,191.81,192.04,191.38,191.45,82172.0,158.3101,158.4999,157.9552,158.0129,82172.0
2019-03-19 10:30:00,191.47,191.79,191.1,191.23,83998.0,158.0294,158.2935,157.7241,157.8314,83998.0
2019-03-19 11:00:00,191.26,192.04,191.26,191.88,74314.0,157.8561,158.4999,157.8561,158.3678,74314.0
2019-03-19 11:30:00,191.89,192.52,191.67,192.45,75407.0,158.3761,158.8961,158.1945,158.8383,75407.0
2019-03-19 12:00:00,192.47,192.76,192.47,192.59,63241.0,158.8548,159.0941,158.8548,158.9538,63241.0
2019-03-19 12:30:00,192.59,192.65,191.76,192.22,86748.0,158.9538,159.0033,158.2688,158.6484,86748.0
2019-03-19 13:00:00,192.3,192.57,192.11,192.34,89231.0,158.7145,158.9373,158.5577,158.7475,89231.0
2019-03-19 13:30:00,192.31,192.61,191.87,191.93,75525.0,158.7227,158.9703,158.3596,158.4091,75525.0
2019-03-19 14:00:00,191.93,192.09,191.71,191.99,62398.0,158.4091,158.5412,158.2275,158.4586,62398.0
2019-03-19 14:30:00,192.01,192.24,191.75,191.86,75525.0,158.4751,158.665,158.2605,158.3513,75525.0
2019-03-19 15:00:00,191.86,192.02,191.32,191.48,90361.0,158.3513,158.4834,157.9056,158.0377,90361.0
2019-03-19 15:30:00,191.48,191.76,190.91,191.5,313493.0,158.0377,158.2688,157.5672,158.0542,313493.0
2019-03-20 09:30:00,191.18,191.8,190.1,191.49,104234.0,157.7901,158.3018,156.8987,158.0459,104234.0
2019-03-20 10:00:00,191.45,191.56,190.43,190.9,77908.0,158.0129,158.1037,157.1711,157.559,77908.0
2019-03-20 10:30:00,190.89,191.56,190.58,191.56,64449.0,157.5507,158.1037,157.2949,158.1037,64449.0
2019-03-20 11:00:00,191.56,192.23,191.48,191.81,71960.0,158.1037,158.6567,158.0377,158.3101,71960.0
2019-03-20 11:30:00,191.83,191.83,190.74,190.86,85289.0,158.3266,158.3266,157.4269,157.526,85289.0
2019-03-20 12:00:00,190.86,191.14,190.56,190.7,107994.0,157.526,157.7571,157.2784,157.3939,107994.0
2019-03-20 12:30:00,190.64,190.68,189.87,190.22,74664.0,157.3444,157.3774,156.7089,156.9977,74664.0
2019-03-20 13:00:00,190.23,190.68,190.12,190.65,57728.0,157.006,157.3774,156.9152,157.3526,57728.0
2019-03-20 13:30:00,190.63,191.11,190.6,191.09,52747.0,157.3361,157.7323,157.3114,157.7158,52747.0
2019-03-20 14:00:00,191.14,192.45,191.14,192.45,119612.0,157.7571,158.8383,157.7571,158.8383,119612.0
2019-03-20 14:30:00,192.46,192.77,192.09,192.53,100493.0,158.8465,159.1024,158.5412,158.9043,100493.0
2019-03-20 15:00:00,192.55,192.65,191.57,191.73,101373.0,158.9208,159.0033,158.112,158.244,101373.0
2019-03-20 15:30:00,191.71,192.03,191.07,191.12,323656.0,158.2275,158.4916,157.6993,157.7406,323656.0
2019-03-21 09:30:00,189.73,191.32,189.19,190.93,155762.0,156.5933,157.9056,156.1476,157.5837,155762.0
2019-03-21 10:00:00,190.89,191.86,190.54,190.62,84023.0,157.5507,158.3513,157.2619,157.3279,84023.0
2019-03-21 10:30:00,190.55,190.55,189.18,190.03,162744.0,157.2701,157.2701,156.1394,156.8409,162744.0
2019-03-21 11:00:00,190.06,191.26,190.06,190.83,100197.0,156.8657,157.8561,156.8657,157.5012,100197.0
2019-03-21 11:30:00,190.92,192.25,190.52,192.11,91327.0,157.5755,158.6732,157.2454,158.5577,91327.0
2019-03-21 12:00:00,192.09,192.12,191.55,191.74,60269.0,158.5412,158.5659,158.0955,158.2523,60269.0
2019-03-21 12:30:00,191.75,191.78,191.02,191.25,69577.0,158.2605,158.2853,157.658,157.8479,69577.0
2019-03-21 13:00:00,191.24,192.06,191.24,191.92,119071.0,157.8396,158.5164,157.8396,158.4008,119071.0
2019-03-21 13:30:00,191.9,191.95,191.56,191.65,52246.0,158.3843,158.4256,158.1037,158.178,52246.0
2019-03-21 14:00:00,191.69,192.07,191.6,192.07,85311.0,158.211,158.5246,158.1367,158.5246,85311.0
2019-03-21 14:30:00,192.04,192.17,191.89,191.89,109978.0,158.4999,158.6072,158.3761,158.3761,109978.0
2019-03-21 15:00:00,191.9,192.35,191.82,192.03,127428.0,158.3843,158.7557,158.3183,158.4916,127428.0
2019-03-21 15:30:00,192.08,192.37,191.58,191.91,308658.0,158.5329,158.7722,158.1202,158.3926,308658.0
2019-03-22 09:30:00,190.97,192.87,190.33,190.54,217630.0,157.6168,159.1849,157.0885,157.2619,217630.0
2019-03-22 10:00:00,190.5,190.74,189.31,189.43,161245.0,157.2288,157.4269,156.2467,156.3457,161245.0
2019-03-22 10:30:00,189.43,189.96,188.97,189.02,141855.0,156.3457,156.7832,155.9661,156.0073,141855.0
2019-03-22 11:00:00,189.0,189.64,188.39,188.73,171834.0,155.9908,156.519,155.4874,155.768,171834.0
2019-03-22 11:30:00,188.61,188.77,187.63,187.68,137298.0,155.6689,155.801,154.8601,154.9014,137298.0
2019-03-22 12:00:00,187.71,188.37,187.65,188.05,150317.0,154.9261,155.4709,154.8766,155.2067,150317.0
2019-03-22 12:30:00,188.03,188.21,187.28,187.63,109636.0,155.1902,155.3388,154.5712,154.8601,109636.0
2019-03-22 13:00:00,187.6,188.3,187.29,187.43,98653.0,154.8353,155.4131,154.5795,154.695,98653.0
2019-03-22 13:30:00,187.41,187.82,187.36,187.47,76543.0,154.6785,155.0169,154.6373,154.728,76543.0
2019-03-22 14:00:00,187.48,188.76,187.48,188.43,84351.0,154.7363,155.7927,154.7363,155.5204,84351.0
2019-03-22 14:30:00,188.42,188.97,188.13,188.77,82070.0,155.5121,155.9661,155.2728,155.801,82070.0
2019-03-22 15:00:00,188.79,189.05,187.86,187.88,127751.0,155.8175,156.0321,155.0499,155.0664,127751.0
2019-03-22 15:30:00,187.86,187.87,186.55,186.68,513346.0,155.0499,155.0582,153.9687,154.076,513346.0
2019-03-25 09:30:00,186.64,187.22,185.04,185.16,455002.0,154.043,154.5217,152.7224,152.8215,455002.0
2019-03-25 10:00:00,185.21,186.21,185.17,186.0,145824.0,152.8628,153.6881,152.8297,153.5148,145824.0
2019-03-25 10:30:00,185.94,186.66,185.27,186.22,118412.0,153.4653,154.0595,152.9123,153.6964,118412.0
2019-03-25 11:00:00,186.33,187.78,186.13,187.76,81088.0,153.7871,154.9839,153.6221,154.9674,81088.0
2019-03-25 11:30:00,187.7,187.77,186.58,186.6,68434.0,154.9179,154.9756,153.9935,154.01,68434.0
2019-03-25 12:00:00,186.63,187.07,186.53,186.87,55142.0,154.0347,154.3979,153.9522,154.2328,55142.0
2019-03-25 12:30:00,186.86,186.93,185.9,186.32,100853.0,154.2246,154.2824,153.4322,153.7789,100853.0
2019-03-25 13:00:00,186.32,187.07,186.23,186.49,92058.0,153.7789,154.3979,153.7046,153.9192,92058.0
2019-03-25 13:30:00,186.5,186.94,185.98,186.01,51268.0,153.9275,154.2906,153.4983,153.523,51268.0
2019-03-25 14:00:00,186.05,186.28,185.78,186.02,40376.0,153.556,153.7459,153.3332,153.5313,40376.0
2019-03-25 14:30:00,186.03,186.63,186.02,186.55,55609.0,153.5395,154.0347,153.5313,153.9687,55609.0
2019-03-25 15:00:00,186.55,187.1,186.41,186.93,99546.0,153.9687,154.4227,153.8532,154.2824,99546.0
2019-03-25 15:30:00,186.92,187.01,186.22,186.6,378400.0,154.2741,154.3484,153.6964,154.01,378400.0
2019-03-26 09:30:00,187.55,189.34,187.03,188.83,134685.0,154.7941,156.2714,154.3649,155.8505,134685.0
2019-03-26 10:00:00,188.94,189.55,188.83,189.45,99036.0,155.9413,156.4448,155.8505,156.3622,99036.0
2019-03-26 10:30:00,189.46,189.52,189.14,189.45,137955.0,156.3705,156.42,156.1064,156.3622,137955.0
2019-03-26 11:00:00,189.44,189.59,188.92,189.09,138750.0,156.354,156.4778,155.9248,156.0651,138750.0
2019-03-26 11:30:00,189.07,189.27,188.63,188.74,77767.0,156.0486,156.2137,155.6854,155.7762,77767.0
2019-03-26 12:00:00,188.81,189.04,188.44,188.44,98857.0,155.834,156.0238,155.5286,155.5286,98857.0
2019-03-26 12:30:00,188.45,188.58,188.12,188.43,91844.0,155.5369,155.6442,155.2645,155.5204,91844.0
2019-03-26 13:00:00,188.43,188.74,188.39,188.54,88078.0,155.5204,155.7762,155.4874,155.6112,88078.0
2019-03-26 13:30:00,188.52,188.57,188.0,188.1,65611.0,155.5947,155.6359,155.1655,155.248,65611.0
2019-03-26 14:00:00,188.1,188.24,187.67,187.9,132644.0,155.248,155.3636,154.8931,155.0829,132644.0
2019-03-26 14:30:00,187.9,188.24,187.8,188.17,86858.0,155.0829,155.3636,155.0004,155.3058,86858.0
2019-03-26 15:00:00,188.2,188.43,187.8,187.87,116240.0,155.3305,155.5204,155.0004,155.0582,116240.0
2019-03-26 15:30:00,187.86,188.53,187.74,188.28,393862.0,155.0499,155.6029,154.9509,155.3966,393862.0
2019-03-27 09:30:00,188.19,188.6,187.35,187.55,150210.0,155.3223,155.6607,154.629,154.7941,150210.0
2019-03-27 10:00:00,187.5,187.94,187.14,187.79,104632.0,154.7528,155.116,154.4557,154.9922,104632.0
2019-03-27 10:30:00,187.69,187.96,186.42,186.84,86003.0,154.9096,155.1325,153.8614,154.2081,86003.0
2019-03-27 11:00:00,186.85,187.44,186.27,186.27,92039.0,154.2163,154.7033,153.7376,153.7376,92039.0
2019-03-27 11:30:00,186.26,186.53,185.22,185.39,90874.0,153.7294,153.9522,152.871,153.0113,90874.0
2019-03-27 12:00:00,185.43,186.34,185.22,186.2,107028.0,153.0443,153.7954,152.871,153.6798,107028.0
2019-03-27 12:30:00,186.21,186.35,185.84,185.84,83227.0,153.6881,153.8037,153.3827,153.3827,83227.0
2019-03-27 13:00:00,185.86,186.45,185.76,186.24,95071.0,153.3992,153.8862,153.3167,153.7129,95071.0
2019-03-27 13:30:00,186.25,186.43,186.04,186.3,62236.0,153.7211,153.8697,153.5478,153.7624,62236.0
2019-03-27 14:00:00,186.32,186.65,186.17,186.49,69746.0,153.7789,154.0513,153.6551,153.9192,69746.0
2019-03-27 14:30:00,186.5,186.92,186.2,186.56,76528.0,153.9275,154.2741,153.6798,153.977,76528.0
2019-03-27 15:00:00,186.59,186.92,186.27,186.89,124747.0,154.0017,154.2741,153.7376,154.2493,124747.0
2019-03-27 15:30:00,186.93,187.21,186.11,186.34,219791.0,154.2824,154.5135,153.6056,153.7954,219791.0
2019-03-28 09:30:00,187.08,187.41,186.39,187.39,83423.0,154.4062,154.6785,153.8367,154.662,83423.0
2019-03-28 10:00:00,187.36,187.54,186.43,186.74,104713.0,154.6373,154.7858,153.8697,154.1255,104713.0
2019-03-28 10:30:00,186.75,187.13,186.33,186.64,62172.0,154.1338,154.4474,153.7871,154.043,62172.0
2019-03-28 11:00:00,186.64,186.74,186.01,186.02,60537.0,154.043,154.1255,153.523,153.5313,60537.0
2019-03-28 11:30:00,186.0,186.88,186.0,186.83,61976.0,153.5148,154.2411,153.5148,154.1998,61976.0
2019-03-28 12:00:00,186.81,187.22,186.54,187.03,60356.0,154.1833,154.5217,153.9605,154.3649,60356.0
2019-03-28 12:30:00,187.06,187.4,186.93,187.17,46515.0,154.3896,154.6703,154.2824,154.4804,46515.0
2019-03-28 13:00:00,187.12,187.65,187.12,187.47,41568.0,154.4392,154.8766,154.4392,154.728,41568.0
2019-03-28 13:30:00,187.47,187.61,187.17,187.61,45631.0,154.728,154.8436,154.4804,154.8436,45631.0
2019-03-28 14:00:00,187.58,187.62,187.26,187.41,44966.0,154.8188,154.8518,154.5547,154.6785,44966.0
2019-03-28 14:30:00,187.38,187.65,187.06,187.31,82763.0,154.6538,154.8766,154.3896,154.596,82763.0
2019-03-28 15:00:00,187.31,187.58,187.07,187.07,123675.0,154.596,154.8188,154.3979,154.3979,123675.0
2019-03-28 15:30:00,187.08,187.89,187.08,187.56,359054.0,154.4062,155.0747,154.4062,154.8023,359054.0
2019-03-29 09:30:00,189.73,191.0,188.49,189.5,253478.0,156.5933,157.6415,155.5699,156.4035,253478.0
2019-03-29 10:00:00,189.57,190.22,189.43,190.12,117111.0,156.4613,156.9977,156.3457,156.9152,117111.0
2019-03-29 10:30:00,190.12,190.3,189.66,190.0,84858.0,156.9152,157.0638,156.5356,156.8162,84858.0
2019-03-29 11:00:00,190.0,190.52,190.0,190.4,64162.0,156.8162,157.2454,156.8162,157.1463,64162.0
2019-03-29 11:30:00,190.45,190.87,190.23,190.26,97774.0,157.1876,157.5342,157.006,157.0308,97774.0
2019-03-29 12:00:00,190.3,190.42,189.86,190.23,70897.0,157.0638,157.1628,156.7006,157.006,70897.0
2019-03-29 12:30:00,190.23,190.44,190.16,190.36,57004.0,157.006,157.1793,156.9482,157.1133,57004.0
2019-03-29 13:00:00,190.37,190.43,190.07,190.37,69502.0,157.1216,157.1711,156.8739,157.1216,69502.0
2019-03-29 13:30:00,190.32,190.37,190.08,190.33,92362.0,157.0803,157.1216,156.8822,157.0885,92362.0
2019-03-29 14:00:00,190.31,190.44,190.03,190.22,67533.0,157.072,157.1793,156.8409,156.9977,67533.0
2019-03-29 14:30:00,190.16,190.5,189.74,190.33,92809.0,156.9482,157.2288,156.6016,157.0885,92809.0
2019-03-29 15:00:00,190.33,190.36,189.65,189.99,124899.0,157.0885,157.1133,156.5273,156.8079,124899.0
2019-03-29 15:30:00,190.02,190.11,189.7,189.96,350575.0,156.8327,156.907,156.5686,156.7832,350575.0
2019-04-01 09:30:00,191.06,191.91,190.51,191.51,219310.0,157.691,158.3926,157.2371,158.0624,219310.0
2019-04-01 10:00:00,191.54,191.95,191.39,191.89,130840.0,158.0872,158.4256,157.9634,158.3761,130840.0
2019-04-01 10:30:00,191.9,192.07,191.66,191.75,145183.0,158.3843,158.5246,158.1863,158.2605,145183.0
2019-04-01 11:00:00,191.75,192.2,191.66,191.92,166900.0,158.2605,158.6319,158.1863,158.4008,166900.0
2019-04-01 11:30:00,191.91,191.92,191.63,191.85,89863.0,158.3926,158.4008,158.1615,158.3431,89863.0
2019-04-01 12:00:00,191.86,192.22,191.78,192.16,78942.0,158.3513,158.6484,158.2853,158.5989,78942.0
2019-04-01 12:30:00,192.14,192.4,192.09,192.34,84855.0,158.5824,158.797,158.5412,158.7475,84855.0
2019-04-01 13:00:00,192.35,192.54,191.89,191.98,109887.0,158.7557,158.9126,158.3761,158.4504,109887.0
2019-04-01 13:30:00,192.0,192.25,191.82,192.02,109058.0,158.4669,158.6732,158.3183,158.4834,109058.0
2019-04-01 14:00:00,192.04,192.56,191.96,192.13,126713.0,158.4999,158.9291,158.4339,158.5742,126713.0
2019-04-01 14:30:00,192.14,192.2,191.99,192.05,82065.0,158.5824,158.6319,158.4586,158.5081,82065.0
2019-04-01 15:00:00,192.05,192.1,191.61,192.1,121923.0,158.5081,158.5494,158.145,158.5494,121923.0
2019-04-01 15:30:00,192.08,192.11,191.66,191.79,330833.0,158.5329,158.5577,158.1863,158.2935,330833.0
2019-04-02 09:30:00,191.81,192.82,191.2,192.8,274723.0,158.3101,159.1437,157.8066,159.1271,274723.0
2019-04-02 10:00:00,192.8,192.8,191.59,191.63,118123.0,159.1271,159.1271,158.1285,158.1615,118123.0
2019-04-02 10:30:00,191.62,191.71,191.32,191.34,107854.0,158.1532,158.2275,157.9056,157.9221,107854.0
2019-04-02 11:00:00,191.36,192.27,191.31,192.06,125960.0,157.9386,158.6897,157.8974,158.5164,125960.0
2019-04-02 11:30:00,192.09,192.75,192.06,192.74,94974.0,158.5412,159.0859,158.5164,159.0776,94974.0
2019-04-02 12:00:00,192.73,192.75,192.4,192.49,64042.0,159.0694,159.0859,158.797,158.8713,64042.0
2019-04-02 12:30:00,192.5,192.65,192.45,192.59,59237.0,158.8795,159.0033,158.8383,158.9538,59237.0
2019-04-02 13:00:00,192.6,192.6,192.07,192.1,86889.0,158.9621,158.9621,158.5246,158.5494,86889.0
2019-04-02 13:30:00,192.1,192.1,191.9,192.03,58017.0,158.5494,158.5494,158.3843,158.4916,58017.0
2019-04-02 14:00:00,192.03,192.3,191.94,192.12,55271.0,158.4916,158.7145,158.4173,158.5659,55271.0
2019-04-02 14:30:00,192.11,192.17,191.67,192.01,74262.0,158.5577,158.6072,158.1945,158.4751,74262.0
2019-04-02 15:00:00,192.03,192.53,191.99,192.45,87581.0,158.4916,158.9043,158.4586,158.8383,87581.0
2019-04-02 15:30:00,192.45,192.66,192.26,192.44,185508.0,158.8383,159.0116,158.6815,158.83,185508.0
2019-04-03 09:30:00,193.24,193.87,192.51,193.31,140494.0,159.4903,160.0103,158.8878,159.5481,140494.0
2019-04-03 10:00:00,193.13,193.37,192.74,192.97,87788.0,159.3995,159.5976,159.0776,159.2675,87788.0
2019-04-03 10:30:00,192.93,193.16,192.45,193.09,90347.0,159.2344,159.4243,158.8383,159.3665,90347.0
2019-04-03 11:00:00,193.12,193.51,193.06,193.24,68756.0,159.3913,159.7131,159.3417,159.4903,68756.0
2019-04-03 11:30:00,193.15,193.35,193.07,193.16,54817.0,159.416,159.5811,159.35,159.4243,54817.0
2019-04-03 12:00:00,193.17,193.7,193.06,193.66,73652.0,159.4325,159.87,159.3417,159.8369,73652.0
2019-04-03 12:30:00,193.63,193.87,193.24,193.32,55673.0,159.8122,160.0103,159.4903,159.5563,55673.0
2019-04-03 13:00:00,193.29,193.39,192.9,192.92,57722.0,159.5316,159.6141,159.2097,159.2262,57722.0
2019-04-03 13:30:00,192.9,193.06,192.31,192.42,68051.0,159.2097,159.3417,158.7227,158.8135,68051.0
2019-04-03 14:00:00,192.39,192.7,191.99,191.99,137812.0,158.7888,159.0446,158.4586,158.4586,137812.0
2019-04-03 14:30:00,191.96,192.5,191.71,192.41,70248.0,158.4339,158.8795,158.2275,158.8053,70248.0
2019-04-03 15:00:00,192.38,192.71,191.99,192.68,87401.0,158.7805,159.0529,158.4586,159.0281,87401.0
2019-04-03 15:30:00,192.67,193.3,192.54,192.97,186925.0,159.0199,159.5398,158.9126,159.2675,186925.0
2019-04-04 09:30:00,192.85,194.43,192.45,193.8,181472.0,159.1684,160.4725,158.8383,159.9525,181472.0
2019-04-04 10:00:00,193.85,193.97,193.3,193.36,93472.0,159.9938,160.0928,159.5398,159.5893,93472.0
2019-04-04 10:30:00,193.35,193.35,192.5,192.53,61316.0,159.5811,159.5811,158.8795,158.9043,61316.0
2019-04-04 11:00:00,192.55,192.75,191.62,191.88,104130.0,158.9208,159.0859,158.1532,158.3678,104130.0
2019-04-04 11:30:00,191.9,192.51,191.69,192.03,54904.0,158.3843,158.8878,158.211,158.4916,54904.0
2019-04-04 12:00:00,192.03,192.04,191.25,191.37,77283.0,158.4916,158.4999,157.8479,157.9469,77283.0
2019-04-04 12:30:00,191.35,191.61,190.99,191.55,71809.0,157.9304,158.145,157.6333,158.0955,71809.0
2019-04-04 13:00:00,191.6,191.99,191.3,191.94,75495.0,158.1367,158.4586,157.8891,158.4173,75495.0
2019-04-04 13:30:00,191.9,192.03,191.45,191.52,58608.0,158.3843,158.4916,158.0129,158.0707,58608.0
2019-04-04 14:00:00,191.51,192.26,191.48,192.11,72011.0,158.0624,158.6815,158.0377,158.5577,72011.0
2019-04-04 14:30:00,192.08,192.36,191.87,192.32,39012.0,158.5329,158.764,158.3596,158.731,39012.0
2019-04-04 15:00:00,192.32,192.36,192.0,192.25,54006.0,158.731,158.764,158.4669,158.6732,54006.0
2019-04-04 15:30:00,192.28,192.52,192.14,192.32,218076.0,158.698,158.8961,158.5824,158.731,218076.0
2019-04-05 09:30:00,194.15,196.63,193.3,196.38,333475.0,160.2414,162.2882,159.5398,162.0819,333475.0
2019-04-05 10:00:00,196.38,196.87,196.0,196.26,115170.0,162.0819,162.4863,161.7683,161.9829,115170.0
2019-04-05 10:30:00,196.25,196.42,195.99,196.08,85152.0,161.9746,162.1149,161.76,161.8343,85152.0
2019-04-05 11:00:00,196.08,196.42,195.95,196.22,90061.0,161.8343,162.1149,161.727,161.9498,90061.0
2019-04-05 11:30:00,196.18,196.23,195.66,195.69,133278.0,161.9168,161.9581,161.4876,161.5124,133278.0
2019-04-05 12:00:00,195.65,195.65,195.07,195.42,111978.0,161.4794,161.4794,161.0007,161.2896,111978.0
2019-04-05 12:30:00,195.42,195.68,195.33,195.54,82441.0,161.2896,161.5042,161.2153,161.3886,82441.0
2019-04-05 13:00:00,195.55,195.57,195.26,195.39,68548.0,161.3969,161.4134,161.1575,161.2648,68548.0
2019-04-05 13:30:00,195.38,195.64,195.26,195.53,47534.0,161.2565,161.4711,161.1575,161.3803,47534.0
2019-04-05 14:00:00,195.56,195.86,195.32,195.4,52273.0,161.4051,161.6527,161.207,161.2731,52273.0
2019-04-05 14:30:00,195.4,195.62,195.27,195.27,54287.0,161.2731,161.4546,161.1658,161.1658,54287.0
2019-04-05 15:00:00,195.31,195.59,195.11,195.57,78108.0,161.1988,161.4299,161.0337,161.4134,78108.0
2019-04-05 15:30:00,195.57,195.64,194.89,195.47,258964.0,161.4134,161.4711,160.8521,161.3308,258964.0
2019-04-08 09:30:00,194.53,194.82,192.56,193.57,132514.0,160.555,160.7944,158.9291,159.7627,132514.0
2019-04-08 10:00:00,193.58,194.71,193.55,194.69,71645.0,159.7709,160.7036,159.7462,160.6871,71645.0
2019-04-08 10:30:00,194.7,195.15,194.5,194.89,72146.0,160.6953,161.0667,160.5302,160.8521,72146.0
2019-04-08 11:00:00,194.9,194.96,194.59,194.89,68433.0,160.8604,160.9099,160.6045,160.8521,68433.0
2019-04-08 11:30:00,194.84,195.18,194.64,194.72,113481.0,160.8109,161.0915,160.6458,160.7118,113481.0
2019-04-08 12:00:00,194.73,194.78,194.64,194.77,49276.0,160.7201,160.7613,160.6458,160.7531,49276.0
2019-04-08 12:30:00,194.75,194.85,194.62,194.8,39710.0,160.7366,160.8191,160.6293,160.7778,39710.0
2019-04-08 13:00:00,194.78,194.79,194.24,194.29,36806.0,160.7613,160.7696,160.3156,160.3569,36806.0
2019-04-08 13:30:00,194.29,194.83,194.29,194.69,46009.0,160.3569,160.8026,160.3569,160.6871,46009.0
2019-04-08 14:00:00,194.67,194.67,194.17,194.33,52271.0,160.6705,160.6705,160.2579,160.3899,52271.0
2019-04-08 14:30:00,194.38,194.84,194.38,194.84,50736.0,160.4312,160.8109,160.4312,160.8109,50736.0
2019-04-08 15:00:00,194.84,195.09,194.64,194.78,90429.0,160.8109,161.0172,160.6458,160.7613,90429.0
2019-04-08 15:30:00,194.75,195.31,194.71,194.9,214243.0,160.7366,161.1988,160.7036,160.8604,214243.0
2019-04-09 09:30:00,193.59,194.0,192.64,192.92,125991.0,159.7792,160.1176,158.9951,159.2262,125991.0
2019-04-09 10:00:00,192.88,193.49,192.54,193.19,73511.0,159.1932,159.6966,158.9126,159.449,73511.0
2019-04-09 10:30:00,193.21,193.45,192.83,193.13,101945.0,159.4655,159.6636,159.1519,159.3995,101945.0
2019-04-09 11:00:00,193.17,193.45,193.03,193.13,55794.0,159.4325,159.6636,159.317,159.3995,55794.0
2019-04-09 11:30:00,193.15,193.39,192.96,193.24,60214.0,159.416,159.6141,159.2592,159.4903,60214.0
2019-04-09 12:00:00,193.29,193.85,193.19,193.6,63398.0,159.5316,159.9938,159.449,159.7874,63398.0
2019-04-09 12:30:00,193.58,193.67,193.36,193.43,43444.0,159.7709,159.8452,159.5893,159.6471,43444.0
2019-04-09 13:00:00,193.38,193.38,193.07,193.21,27465.0,159.6059,159.6059,159.35,159.4655,27465.0
2019-04-09 13:30:00,193.21,193.39,193.15,193.31,27922.0,159.4655,159.6141,159.416,159.5481,27922.0
2019-04-09 14:00:00,193.31,193.39,193.08,193.32,54217.0,159.5481,159.6141,159.3582,159.5563,54217.0
2019-04-09 14:30:00,193.35,193.78,193.22,193.31,128563.0,159.5811,159.936,159.4738,159.5481,128563.0
2019-04-09 15:00:00,193.24,193.46,193.21,193.39,92531.0,159.4903,159.6719,159.4655,159.6141,92531.0
2019-04-09 15:30:00,193.4,193.61,192.51,193.0,355450.0,159.6224,159.7957,158.8878,159.2922,355450.0
2019-04-10 09:30:00,194.15,195.0,193.09,193.61,132002.0,160.2414,160.9429,159.3665,159.7957,132002.0
2019-04-10 10:00:00,193.63,193.89,192.85,192.91,109545.0,159.8122,160.0268,159.1684,159.2179,109545.0
2019-04-10 10:30:00,192.95,193.13,192.34,192.55,148997.0,159.251,159.3995,158.7475,158.9208,148997.0
2019-04-10 11:00:00,192.58,193.84,192.57,193.78,79769.0,158.9456,159.9855,158.9373,159.936,79769.0
2019-04-10 11:30:00,193.79,193.94,193.69,193.84,51532.0,159.9442,160.068,159.8617,159.9855,51532.0
2019-04-10 12:00:00,193.85,194.02,193.69,193.85,38281.0,159.9938,160.1341,159.8617,159.9938,38281.0
2019-04-10 12:30:00,193.86,193.91,193.39,193.48,37119.0,160.002,160.0433,159.6141,159.6884,37119.0
2019-04-10 13:00:00,193.48,193.65,193.25,193.38,57344.0,159.6884,159.8287,159.4986,159.6059,57344.0
2019-04-10 13:30:00,193.41,193.46,193.23,193.33,44080.0,159.6306,159.6719,159.482,159.5646,44080.0
2019-04-10 14:00:00,193.4,193.46,193.04,193.16,34999.0,159.6224,159.6719,159.3252,159.4243,34999.0
2019-04-10 14:30:00,193.14,193.31,192.88,193.25,85787.0,159.4078,159.5481,159.1932,159.4986,85787.0
2019-04-10 15:00:00,193.29,193.76,193.24,193.62,83977.0,159.5316,159.9195,159.4903,159.8039,83977.0
2019-04-10 15:30:00,193.64,193.94,193.37,193.89,200250.0,159.8204,160.068,159.5976,160.0268,200250.0
2019-04-11 09:30:00,194.57,194.79,193.61,193.71,141554.0,160.588,160.7696,159.7957,159.8782,141554.0
2019-04-11 10:00:00,193.72,193.8,192.57,192.92,136674.0,159.8865,159.9525,158.9373,159.2262,136674.0
2019-04-11 10:30:00,192.86,193.34,192.36,192.43,120194.0,159.1767,159.5728,158.764,158.8218,120194.0
2019-04-11 11:00:00,192.49,192.5,191.84,192.45,94059.0,158.8713,158.8795,158.3348,158.8383,94059.0
2019-04-11 11:30:00,192.39,192.52,191.89,192.28,65525.0,158.7888,158.8961,158.3761,158.698,65525.0
2019-04-11 12:00:00,192.29,192.36,191.56,191.62,49218.0,158.7062,158.764,158.1037,158.1532,49218.0
2019-04-11 12:30:00,191.6,191.99,191.52,191.65,46336.0,158.1367,158.4586,158.0707,158.178,46336.0
2019-04-11 13:00:00,191.64,191.88,191.46,191.5,48890.0,158.1697,158.3678,158.0212,158.0542,48890.0
2019-04-11 13:30:00,191.47,191.47,190.97,191.28,69903.0,158.0294,158.0294,157.6168,157.8726,69903.0
2019-04-11 14:00:00,191.24,191.63,191.0,191.01,85788.0,157.8396,158.1615,157.6415,157.6498,85788.0
2019-04-11 14:30:00,191.02,191.32,190.65,191.27,127330.0,157.658,157.9056,157.3526,157.8644,127330.0
2019-04-11 15:00:00,191.28,191.83,191.25,191.61,155260.0,157.8726,158.3266,157.8479,158.145,155260.0
2019-04-11 15:30:00,191.62,192.3,191.61,192.12,242013.0,158.1532,158.7145,158.145,158.5659,242013.0
2019-04-12 09:30:00,193.02,193.48,191.8,192.55,160794.0,159.3087,159.6884,158.3018,158.9208,160794.0
2019-04-12 10:00:00,192.62,192.85,192.1,192.46,115767.0,158.9786,159.1684,158.5494,158.8465,115767.0
2019-04-12 10:30:00,192.46,192.84,192.28,192.48,133228.0,158.8465,159.1602,158.698,158.863,133228.0
2019-04-12 11:00:00,192.5,192.68,191.87,192.24,86595.0,158.8795,159.0281,158.3596,158.665,86595.0
2019-04-12 11:30:00,192.22,192.23,191.64,191.78,64037.0,158.6484,158.6567,158.1697,158.2853,64037.0
2019-04-12 12:00:00,191.78,191.88,191.21,191.29,100044.0,158.2853,158.3678,157.8148,157.8809,100044.0
2019-04-12 12:30:00,191.28,191.29,190.79,191.08,79865.0,157.8726,157.8809,157.4682,157.7075,79865.0
2019-04-12 13:00:00,191.07,191.36,190.95,191.08,65510.0,157.6993,157.9386,157.6003,157.7075,65510.0
2019-04-12 13:30:00,191.11,191.24,190.83,190.94,91288.0,157.7323,157.8396,157.5012,157.592,91288.0
2019-04-12 14:00:00,190.94,191.5,190.94,191.41,57186.0,157.592,158.0542,157.592,157.9799,57186.0
2019-04-12 14:30:00,191.43,191.59,191.08,191.18,60399.0,157.9964,158.1285,157.7075,157.7901,60399.0
2019-04-12 15:00:00,191.18,191.54,191.12,191.47,96682.0,157.7901,158.0872,157.7406,158.0294,96682.0
2019-04-12 15:30:00,191.48,191.52,191.02,191.47,247760.0,158.0377,158.0707,157.658,158.0294,247760.0
2019-04-15 09:30:00,191.84,193.18,191.22,191.3,148014.0,158.3348,159.4408,157.8231,157.8891,148014.0
2019-04-15 10:00:00,191.36,191.75,191.12,191.29,74435.0,157.9386,158.2605,157.7406,157.8809,74435.0
2019-04-15 10:30:00,191.24,191.34,190.43,190.94,59200.0,157.8396,157.9221,157.1711,157.592,59200.0
2019-04-15 11:00:00,190.98,191.05,190.59,191.0,86518.0,157.625,157.6828,157.3031,157.6415,86518.0
2019-04-15 11:30:00,191.0,191.02,189.94,189.98,99664.0,157.6415,157.658,156.7667,156.7997,99664.0
2019-04-15 12:00:00,189.97,190.4,189.85,190.27,86702.0,156.7914,157.1463,156.6924,157.039,86702.0
2019-04-15 12:30:00,190.27,190.37,189.93,190.06,80776.0,157.039,157.1216,156.7584,156.8657,80776.0
2019-04-15 13:00:00,190.09,190.46,190.08,190.29,61040.0,156.8905,157.1958,156.8822,157.0555,61040.0
2019-04-15 13:30:00,190.27,190.56,190.16,190.53,48521.0,157.039,157.2784,156.9482,157.2536,48521.0
2019-04-15 14:00:00,190.56,190.69,190.38,190.49,62632.0,157.2784,157.3857,157.1298,157.2206,62632.0
2019-04-15 14:30:00,190.54,191.02,190.46,190.97,75107.0,157.2619,157.658,157.1958,157.6168,75107.0
2019-04-15 15:00:00,190.95,191.02,190.74,190.91,140710.0,157.6003,157.658,157.4269,157.5672,140710.0
2019-04-15 15:30:00,190.91,191.28,190.74,191.27,334306.0,157.5672,157.8726,157.4269,157.8644,334306.0
2019-04-16 09:30:00,192.27,192.48,191.58,192.27,196005.0,158.6897,158.863,158.1202,158.6897,196005.0
2019-04-16 10:00:00,192.28,192.57,190.79,191.04,140281.0,158.698,158.9373,157.4682,157.6745,140281.0
2019-04-16 10:30:00,191.0,191.06,190.29,190.41,180005.0,157.6415,157.691,157.0555,157.1546,180005.0
2019-04-16 11:00:00,190.36,190.45,189.93,190.02,109199.0,157.1133,157.1876,156.7584,156.8327,109199.0
2019-04-16 11:30:00,189.96,189.96,189.15,189.2,126226.0,156.7832,156.7832,156.1146,156.1559,126226.0
2019-04-16 12:00:00,189.17,189.9,189.03,189.59,75192.0,156.1311,156.7336,156.0156,156.4778,75192.0
2019-04-16 12:30:00,189.58,190.09,189.58,190.04,61150.0,156.4695,156.8905,156.4695,156.8492,61150.0
2019-04-16 13:00:00,190.03,190.1,189.47,189.67,100272.0,156.8409,156.8987,156.3787,156.5438,100272.0
2019-04-16 13:30:00,189.72,189.73,188.94,189.12,76972.0,156.5851,156.5933,155.9413,156.0899,76972.0
2019-04-16 14:00:00,189.08,189.12,188.32,188.38,90572.0,156.0569,156.0899,155.4296,155.4791,90572.0
2019-04-16 14:30:00,188.39,188.53,188.17,188.47,105884.0,155.4874,155.6029,155.3058,155.5534,105884.0
2019-04-16 15:00:00,188.45,188.7,188.02,188.09,142217.0,155.5369,155.7432,155.182,155.2398,142217.0
2019-04-16 15:30:00,188.06,188.31,187.44,188.05,477225.0,155.215,155.4213,154.7033,155.2067,477225.0
2019-04-17 09:30:00,188.39,188.74,184.01,184.22,180733.0,155.4874,155.7762,151.8723,152.0457,180733.0
2019-04-17 10:00:00,184.22,185.35,183.55,185.02,187784.0,152.0457,152.9783,151.4927,152.7059,187784.0
2019-04-17 10:30:00,184.97,185.06,183.1,183.1,207172.0,152.6647,152.739,151.1213,151.1213,207172.0
2019-04-17 11:00:00,183.11,183.99,182.81,183.5,207077.0,151.1295,151.8558,150.8819,151.4514,207077.0
2019-04-17 11:30:00,183.49,184.61,183.28,183.52,164894.0,151.4432,152.3675,151.2698,151.4679,164894.0
2019-04-17 12:00:00,183.53,184.13,183.15,183.65,228845.0,151.4762,151.9714,151.1625,151.5752,228845.0
2019-04-17 12:30:00,183.68,183.99,183.49,183.84,143509.0,151.6,151.8558,151.4432,151.732,143509.0
2019-04-17 13:00:00,183.82,184.37,183.34,183.53,363027.0,151.7155,152.1695,151.3194,151.4762,363027.0
2019-04-17 13:30:00,183.55,183.63,182.5,182.54,332101.0,151.4927,151.5587,150.6261,150.6591,332101.0
2019-04-17 14:00:00,182.54,182.88,181.53,182.17,330770.0,150.6591,150.9397,149.8255,150.3537,330770.0
2019-04-17 14:30:00,182.2,182.76,182.06,182.54,244394.0,150.3785,150.8407,150.2629,150.6591,244394.0
2019-04-17 15:00:00,182.56,182.89,182.23,182.49,308186.0,150.6756,150.9479,150.4032,150.6178,308186.0
2019-04-17 15:30:00,182.51,183.0,181.99,182.46,924615.0,150.6343,151.0387,150.2051,150.593,924615.0
2019-04-18 09:30:00,183.07,183.49,180.65,180.94,805448.0,151.0965,151.4432,149.0992,149.3385,805448.0
2019-04-18 10:00:00,181.03,181.13,178.18,178.46,541702.0,149.4128,149.4953,147.0606,147.2917,541702.0
2019-04-18 10:30:00,178.42,179.8,178.07,179.48,268639.0,147.2586,148.3976,146.9698,148.1335,268639.0
2019-04-18 11:00:00,179.5,179.67,176.85,177.32,416618.0,148.15,148.2903,145.9628,146.3508,416618.0
2019-04-18 11:30:00,177.35,179.29,177.35,178.76,288063.0,146.3755,147.9767,146.3755,147.5393,288063.0
2019-04-18 12:00:00,178.81,179.76,178.59,179.6,330112.0,147.5805,148.3646,147.3989,148.2326,330112.0
2019-04-18 12:30:00,179.6,179.63,178.09,178.1,204881.0,148.2326,148.2573,146.9863,146.9945,204881.0
2019-04-18 13:00:00,178.09,178.81,178.04,178.74,242819.0,146.9863,147.5805,146.945,147.5228,242819.0
2019-04-18 13:30:00,178.76,178.95,178.34,178.58,371123.0,147.5393,147.6961,147.1926,147.3907,371123.0
2019-04-18 14:00:00,178.52,178.54,178.04,178.15,188167.0,147.3412,147.3577,146.945,147.0358,188167.0
2019-04-18 14:30:00,178.19,178.39,177.96,177.99,262311.0,147.0688,147.2339,146.879,146.9037,262311.0
2019-04-18 15:00:00,177.99,178.02,177.67,177.82,410051.0,146.9037,146.9285,146.6396,146.7634,410051.0
2019-04-18 15:30:00,177.79,177.87,177.03,177.46,1598308.0,146.7387,146.8047,146.1114,146.4663,1598308.0
2019-04-22 09:30:00,177.1,177.57,176.02,177.25,261073.0,146.1692,146.5571,145.2778,146.293,261073.0
2019-04-22 10:00:00,177.24,177.31,174.86,176.68,265053.0,146.2847,146.3425,144.3204,145.8225,265053.0
2019-04-22 10:30:00,176.65,177.18,176.59,176.91,171059.0,145.7978,146.2352,145.7483,146.0124,171059.0
2019-04-22 11:00:00,176.93,176.97,175.87,176.24,165013.0,146.0289,146.0619,145.154,145.4594,165013.0
2019-04-22 11:30:00,176.27,176.9,176.08,176.7,125264.0,145.4841,146.0041,145.3273,145.839,125264.0
2019-04-22 12:00:00,176.68,176.89,176.4,176.81,96746.0,145.8225,145.9959,145.5914,145.9298,96746.0
2019-04-22 12:30:00,176.79,177.02,176.56,176.62,74171.0,145.9133,146.1032,145.7235,145.773,74171.0
2019-04-22 13:00:00,176.59,176.84,176.5,176.51,89392.0,145.7483,145.9546,145.674,145.6822,89392.0
2019-04-22 13:30:00,176.5,176.61,176.3,176.37,70293.0,145.674,145.7648,145.5089,145.5667,70293.0
2019-04-22 14:00:00,176.36,176.47,176.22,176.36,121143.0,145.5584,145.6492,145.4429,145.5584,121143.0
2019-04-22 14:30:00,176.37,176.46,176.2,176.26,179323.0,145.5667,145.641,145.4264,145.4759,179323.0
2019-04-22 15:00:00,176.3,176.45,176.02,176.27,241359.0,145.5089,145.6327,145.2778,145.4841,241359.0
2019-04-22 15:30:00,176.29,176.54,176.1,176.37,383333.0,145.5006,145.707,145.3438,145.5667,383333.0
2019-04-23 09:30:00,176.94,178.69,175.75,178.5,298728.0,146.0371,147.4815,145.055,147.3247,298728.0
2019-04-23 10:00:00,178.55,179.14,177.71,178.53,122261.0,147.3659,147.8529,146.6726,147.3494,122261.0
2019-04-23 10:30:00,178.56,178.97,178.06,178.92,170488.0,147.3742,147.7126,146.9615,147.6713,170488.0
2019-04-23 11:00:00,178.92,180.0,178.66,179.79,219436.0,147.6713,148.5627,147.4567,148.3894,219436.0
2019-04-23 11:30:00,179.79,180.28,179.69,180.13,147242.0,148.3894,148.7938,148.3068,148.67,147242.0
2019-04-23 12:00:00,180.11,180.65,180.08,180.23,147697.0,148.6535,149.0992,148.6287,148.7525,147697.0
2019-04-23 12:30:00,180.21,180.49,180.13,180.34,91141.0,148.736,148.9671,148.67,148.8433,91141.0
2019-04-23 13:00:00,180.32,180.53,179.72,179.84,124058.0,148.8268,149.0001,148.3316,148.4306,124058.0
2019-04-23 13:30:00,179.84,180.28,179.84,180.17,163922.0,148.4306,148.7938,148.4306,148.703,163922.0
2019-04-23 14:00:00,180.17,180.59,180.03,180.16,121983.0,148.703,149.0496,148.5875,148.6947,121983.0
2019-04-23 14:30:00,180.18,180.5,179.88,179.9,146344.0,148.7113,148.9754,148.4636,148.4802,146344.0
2019-04-23 15:00:00,179.88,180.08,179.63,179.79,152764.0,148.4636,148.6287,148.2573,148.3894,152764.0
2019-04-23 15:30:00,179.82,179.89,179.52,179.74,330844.0,148.4141,148.4719,148.1665,148.3481,330844.0
2019-04-24 09:30:00,180.19,180.39,178.78,179.62,289346.0,148.7195,148.8846,147.5558,148.2491,289346.0
2019-04-24 10:00:00,179.65,180.83,179.62,179.86,184921.0,148.2738,149.2477,148.2491,148.4471,184921.0
2019-04-24 10:30:00,179.88,180.5,179.77,180.18,153780.0,148.4636,148.9754,148.3729,148.7113,153780.0
2019-04-24 11:00:00,180.2,180.23,179.78,179.92,112981.0,148.7278,148.7525,148.3811,148.4967,112981.0
2019-04-24 11:30:00,179.94,180.26,179.83,179.91,145526.0,148.5132,148.7773,148.4224,148.4884,145526.0
2019-04-24 12:00:00,179.93,179.99,179.43,179.68,61911.0,148.5049,148.5544,148.0922,148.2986,61911.0
2019-04-24 12:30:00,179.71,180.0,178.57,178.72,114533.0,148.3233,148.5627,147.3824,147.5062,114533.0
2019-04-24 13:00:00,178.71,178.86,178.33,178.42,102144.0,147.498,147.6218,147.1844,147.2586,102144.0
2019-04-24 13:30:00,178.43,179.12,178.42,179.0,55000.0,147.2669,147.8364,147.2586,147.7373,55000.0
2019-04-24 14:00:00,178.97,179.33,178.95,179.08,66728.0,147.7126,148.0097,147.6961,147.8034,66728.0
2019-04-24 14:30:00,179.08,179.27,179.06,179.18,61224.0,147.8034,147.9602,147.7869,147.8859,61224.0
2019-04-24 15:00:00,179.2,179.2,178.67,178.85,85741.0,147.9024,147.9024,147.465,147.6135,85741.0
2019-04-24 15:30:00,178.85,178.95,178.26,178.29,263296.0,147.6135,147.6961,147.1266,147.1513,263296.0
2019-04-25 09:30:00,177.08,177.66,175.92,177.33,245918.0,146.1527,146.6314,145.1953,146.359,245918.0
2019-04-25 10:00:00,177.4,178.25,177.02,178.08,183461.0,146.4168,147.1183,146.1032,146.978,183461.0
2019-04-25 10:30:00,178.04,178.91,177.61,178.8,212116.0,146.945,147.6631,146.5901,147.5723,212116.0
2019-04-25 11:00:00,178.77,179.73,178.7,179.28,124767.0,147.5475,148.3398,147.4897,147.9684,124767.0
2019-04-25 11:30:00,179.32,180.21,179.31,179.89,135378.0,148.0015,148.736,147.9932,148.4719,135378.0
2019-04-25 12:00:00,179.89,180.11,179.34,179.89,99955.0,148.4719,148.6535,148.018,148.4719,99955.0
2019-04-25 12:30:00,179.89,180.04,179.71,179.85,82082.0,148.4719,148.5957,148.3233,148.4389,82082.0
2019-04-25 13:00:00,179.86,180.21,179.73,180.13,44437.0,148.4471,148.736,148.3398,148.67,44437.0
2019-04-25 13:30:00,180.17,180.29,179.75,180.01,47480.0,148.703,148.802,148.3564,148.5709,47480.0
2019-04-25 14:00:00,180.05,180.13,179.61,179.7,56605.0,148.604,148.67,148.2408,148.3151,56605.0
2019-04-25 14:30:00,179.69,180.15,179.64,179.99,78670.0,148.3068,148.6865,148.2656,148.5544,78670.0
2019-04-25 15:00:00,179.98,180.84,179.92,180.73,137808.0,148.5462,149.256,148.4967,149.1652,137808.0
2019-04-25 15:30:00,180.76,181.02,180.46,180.48,262889.0,149.19,149.4045,148.9424,148.9589,262889.0
2019-04-26 09:30:00,180.7,181.85,180.41,180.88,231518.0,149.1404,150.0896,148.9011,149.289,231518.0
2019-04-26 10:00:00,180.94,181.26,180.59,181.14,89772.0,149.3385,149.6026,149.0496,149.5036,89772.0
2019-04-26 10:30:00,181.1,181.44,180.35,180.35,72482.0,149.4706,149.7512,148.8516,148.8516,72482.0
2019-04-26 11:00:00,180.3,180.99,180.03,180.85,96916.0,148.8103,149.3798,148.5875,149.2642,96916.0
2019-04-26 11:30:00,180.9,181.04,180.39,180.65,90722.0,149.3055,149.4211,148.8846,149.0992,90722.0
2019-04-26 12:00:00,180.64,180.93,180.31,180.4,88966.0,149.0909,149.3303,148.8185,148.8928,88966.0
2019-04-26 12:30:00,180.37,180.67,180.3,180.61,53934.0,148.8681,149.1157,148.8103,149.0662,53934.0
2019-04-26 13:00:00,180.63,180.69,180.2,180.59,82811.0,149.0827,149.1322,148.7278,149.0496,82811.0
2019-04-26 13:30:00,180.59,180.79,180.44,180.46,68491.0,149.0496,149.2147,148.9258,148.9424,68491.0
2019-04-26 14:00:00,180.49,180.65,180.09,180.23,93906.0,148.9671,149.0992,148.637,148.7525,93906.0
2019-04-26 14:30:00,180.27,180.62,180.24,180.49,83846.0,148.7855,149.0744,148.7608,148.9671,83846.0
2019-04-26 15:00:00,180.51,180.95,180.36,180.9,200996.0,148.9836,149.3468,148.8598,149.3055,200996.0
2019-04-26 15:30:00,180.9,181.6,180.84,181.58,376273.0,149.3055,149.8832,149.256,149.8667,376273.0
2019-04-29 09:30:00,181.45,182.47,180.0,180.23,179346.0,149.7594,150.6013,148.5627,148.7525,179346.0
2019-04-29 10:00:00,180.26,180.33,179.59,180.18,148691.0,148.7773,148.8351,148.2243,148.7113,148691.0
2019-04-29 10:30:00,180.22,180.57,179.95,180.53,146968.0,148.7443,149.0331,148.5214,149.0001,146968.0
2019-04-29 11:00:00,180.47,180.77,180.35,180.58,96976.0,148.9506,149.1982,148.8516,149.0414,96976.0
2019-04-29 11:30:00,180.59,181.54,180.59,181.27,112336.0,149.0496,149.8337,149.0496,149.6109,112336.0
2019-04-29 12:00:00,181.3,181.56,181.22,181.56,178645.0,149.6356,149.8502,149.5696,149.8502,178645.0
2019-04-29 12:30:00,181.56,181.73,181.31,181.49,75894.0,149.8502,149.9905,149.6439,149.7925,75894.0
2019-04-29 13:00:00,181.49,181.49,181.05,181.17,80807.0,149.7925,149.7925,149.4293,149.5283,80807.0
2019-04-29 13:30:00,181.17,181.24,180.64,180.64,70366.0,149.5283,149.5861,149.0909,149.0909,70366.0
2019-04-29 14:00:00,180.66,180.83,180.47,180.75,96499.0,149.1074,149.2477,148.9506,149.1817,96499.0
2019-04-29 14:30:00,180.76,181.14,180.5,181.11,117249.0,149.19,149.5036,148.9754,149.4788,117249.0
2019-04-29 15:00:00,181.12,181.25,180.85,180.93,160577.0,149.4871,149.5944,149.2642,149.3303,160577.0
2019-04-29 15:30:00,180.93,181.36,180.85,181.18,328525.0,149.3303,149.6852,149.2642,149.5366,328525.0
2019-04-30 09:30:00,181.78,182.04,180.5,181.19,186595.0,150.0318,150.2464,148.9754,149.5449,186595.0
2019-04-30 10:00:00,181.25,181.25,180.31,180.53,129845.0,149.5944,149.5944,148.8185,149.0001,129845.0
2019-04-30 10:30:00,180.52,180.88,179.26,179.29,211315.0,148.9919,149.289,147.9519,147.9767,211315.0
2019-04-30 11:00:00,179.29,179.29,177.88,178.51,270292.0,147.9767,147.9767,146.813,147.3329,270292.0
2019-04-30 11:30:00,178.52,178.94,178.37,178.75,162237.0,147.3412,147.6878,147.2174,147.531,162237.0
2019-04-30 12:00:00,178.71,179.07,178.42,178.84,131054.0,147.498,147.7951,147.2586,147.6053,131054.0
2019-04-30 12:30:00,178.86,179.16,178.66,178.81,148913.0,147.6218,147.8694,147.4567,147.5805,148913.0
2019-04-30 13:00:00,178.85,179.5,178.82,178.84,133570.0,147.6135,148.15,147.5888,147.6053,133570.0
2019-04-30 13:30:00,178.81,179.8,178.79,179.73,129688.0,147.5805,148.3976,147.564,148.3398,129688.0
2019-04-30 14:00:00,179.79,179.85,178.9,179.23,215080.0,148.3894,148.4389,147.6548,147.9272,215080.0
2019-04-30 14:30:00,179.25,179.6,179.07,179.27,183319.0,147.9437,148.2326,147.7951,147.9602,183319.0
2019-04-30 15:00:00,179.28,179.57,179.1,179.45,258585.0,147.9684,148.2078,147.8199,148.1087,258585.0
2019-04-30 15:30:00,179.45,179.59,178.95,179.17,600195.0,148.1087,148.2243,147.6961,147.8777,600195.0
2019-05-01 09:30:00,175.56,178.5,171.34,171.44,848735.0,144.8981,147.3247,141.4152,141.4977,848735.0
2019-05-01 10:00:00,171.38,174.87,171.25,173.79,764130.0,141.4482,144.3287,141.3409,143.4373,764130.0
2019-05-01 10:30:00,173.72,174.5,172.91,173.41,413982.0,143.3795,144.0233,142.711,143.1236,413982.0
2019-05-01 11:00:00,173.43,175.43,173.34,174.67,293677.0,143.1402,144.7908,143.0659,144.1636,293677.0
2019-05-01 11:30:00,174.68,175.73,173.66,173.66,275598.0,144.1718,145.0385,143.33,143.33,275598.0
2019-05-01 12:00:00,173.66,174.34,173.05,173.73,187365.0,143.33,143.8912,142.8265,143.3878,187365.0
2019-05-01 12:30:00,173.73,173.87,173.03,173.34,146588.0,143.3878,143.5033,142.81,143.0659,146588.0
2019-05-01 13:00:00,173.34,174.93,173.34,174.93,171634.0,143.0659,144.3782,143.0659,144.3782,171634.0
2019-05-01 13:30:00,174.97,175.81,174.94,175.75,156560.0,144.4112,145.1045,144.3864,145.055,156560.0
2019-05-01 14:00:00,175.79,176.9,175.71,176.16,225251.0,145.088,146.0041,145.0219,145.3934,225251.0
2019-05-01 14:30:00,176.08,176.31,174.86,175.16,203237.0,145.3273,145.5172,144.3204,144.568,203237.0
2019-05-01 15:00:00,175.1,175.9,174.96,175.48,184601.0,144.5185,145.1788,144.4029,144.8321,184601.0
2019-05-01 15:30:00,175.48,176.27,175.09,176.25,592433.0,144.8321,145.4841,144.5102,145.4676,592433.0
2019-05-02 09:30:00,176.11,178.3,176.0,177.45,362687.0,145.3521,147.1596,145.2613,146.4581,362687.0
2019-05-02 10:00:00,177.47,177.47,176.17,176.42,185081.0,146.4746,146.4746,145.4016,145.6079,185081.0
2019-05-02 10:30:00,176.45,176.6,175.37,175.47,71244.0,145.6327,145.7565,144.7413,144.8239,71244.0
2019-05-02 11:00:00,175.47,175.64,174.93,175.11,144697.0,144.8239,144.9642,144.3782,144.5267,144697.0
2019-05-02 11:30:00,175.09,175.61,174.3,175.05,162074.0,144.5102,144.9394,143.8582,144.4772,162074.0
2019-05-02 12:00:00,175.15,175.57,174.93,175.46,95938.0,144.5598,144.9064,144.3782,144.8156,95938.0
2019-05-02 12:30:00,175.51,176.1,175.51,175.94,85324.0,144.8569,145.3438,144.8569,145.2118,85324.0
2019-05-02 13:00:00,175.94,176.32,175.38,176.06,63656.0,145.2118,145.5254,144.7496,145.3108,63656.0
2019-05-02 13:30:00,176.01,176.35,175.77,175.95,62416.0,145.2696,145.5502,145.0715,145.22,62416.0
2019-05-02 14:00:00,175.99,176.62,175.92,176.13,130581.0,145.253,145.773,145.1953,145.3686,130581.0
2019-05-02 14:30:00,176.13,176.34,175.57,175.93,114070.0,145.3686,145.5419,144.9064,145.2035,114070.0
2019-05-02 15:00:00,175.93,176.26,175.85,176.16,117041.0,145.2035,145.4759,145.1375,145.3934,117041.0
2019-05-02 15:30:00,176.15,176.58,175.9,176.52,343107.0,145.3851,145.74,145.1788,145.6905,343107.0
2019-05-03 09:30:00,176.93,177.77,176.47,176.87,262998.0,146.0289,146.7222,145.6492,145.9794,262998.0
2019-05-03 10:00:00,176.8,177.11,176.47,176.82,237498.0,145.9216,146.1774,145.6492,145.9381,237498.0
2019-05-03 10:30:00,176.84,177.1,176.66,176.82,132819.0,145.9546,146.1692,145.806,145.9381,132819.0
2019-05-03 11:00:00,176.87,177.3,176.8,176.98,159413.0,145.9794,146.3343,145.9216,146.0701,159413.0
2019-05-03 11:30:00,177.0,177.62,176.77,177.25,111500.0,146.0866,146.5984,145.8968,146.293,111500.0
2019-05-03 12:00:00,177.2,177.58,177.13,177.21,104344.0,146.2517,146.5653,146.1939,146.26,104344.0
2019-05-03 12:30:00,177.27,177.35,176.86,176.89,99957.0,146.3095,146.3755,145.9711,145.9959,99957.0
2019-05-03 13:00:00,176.89,177.14,176.6,177.0,100724.0,145.9959,146.2022,145.7565,146.0866,100724.0
2019-05-03 13:30:00,177.0,177.25,176.86,176.91,80474.0,146.0866,146.293,145.9711,146.0124,80474.0
2019-05-03 14:00:00,176.94,177.27,176.9,177.22,95397.0,146.0371,146.3095,146.0041,146.2682,95397.0
2019-05-03 14:30:00,177.23,177.25,176.94,177.11,81746.0,146.2765,146.293,146.0371,146.1774,81746.0
2019-05-03 15:00:00,177.08,177.18,176.87,176.98,106394.0,146.1527,146.2352,145.9794,146.0701,106394.0
2019-05-03 15:30:00,176.98,177.37,176.85,177.33,454652.0,146.0701,146.392,145.9628,146.359,454652.0
2019-05-06 09:30:00,175.49,176.31,174.02,174.55,288373.0,144.8404,145.5172,143.6271,144.0645,288373.0
2019-05-06 10:00:00,174.6,175.0,173.88,174.76,206822.0,144.1058,144.4359,143.5116,144.2379,206822.0
2019-05-06 10:30:00,174.67,175.92,174.64,175.6,82556.0,144.1636,145.1953,144.1388,144.9312,82556.0
2019-05-06 11:00:00,175.6,175.78,175.06,175.28,91299.0,144.9312,145.0797,144.4855,144.667,91299.0
2019-05-06 11:30:00,175.3,175.91,174.83,175.9,140748.0,144.6836,145.187,144.2956,145.1788,140748.0
2019-05-06 12:00:00,175.89,175.99,175.62,175.69,66781.0,145.1705,145.253,144.9477,145.0054,66781.0
2019-05-06 12:30:00,175.68,175.88,175.39,175.47,58151.0,144.9972,145.1623,144.7578,144.8239,58151.0
2019-05-06 13:00:00,175.47,175.89,175.41,175.6,76754.0,144.8239,145.1705,144.7743,144.9312,76754.0
2019-05-06 13:30:00,175.57,175.77,175.39,175.63,84991.0,144.9064,145.0715,144.7578,144.9559,84991.0
2019-05-06 14:00:00,175.66,175.95,175.57,175.88,110697.0,144.9807,145.22,144.9064,145.1623,110697.0
2019-05-06 14:30:00,175.88,176.63,175.83,176.5,118051.0,145.1623,145.7813,145.121,145.674,118051.0
2019-05-06 15:00:00,176.55,176.68,176.36,176.58,140603.0,145.7152,145.8225,145.5584,145.74,140603.0
2019-05-06 15:30:00,176.6,177.24,176.5,177.09,181429.0,145.7565,146.2847,145.674,146.1609,181429.0
2019-05-07 09:30:00,175.14,176.41,173.57,174.54,229288.0,144.5515,145.5997,143.2557,144.0563,229288.0
2019-05-07 10:00:00,174.54,174.7,173.8,174.44,136448.0,144.0563,144.1883,143.4455,143.9738,136448.0
2019-05-07 10:30:00,174.57,174.69,173.87,174.26,157961.0,144.081,144.1801,143.5033,143.8252,157961.0
2019-05-07 11:00:00,174.13,174.77,173.69,173.91,104144.0,143.7179,144.2461,143.3547,143.5363,104144.0
2019-05-07 11:30:00,173.88,174.2,173.39,173.76,89315.0,143.5116,143.7757,143.1071,143.4125,89315.0
2019-05-07 12:00:00,173.69,174.45,173.45,174.45,80770.0,143.3547,143.982,143.1567,143.982,80770.0
2019-05-07 12:30:00,174.45,174.61,174.01,174.01,65232.0,143.982,144.1141,143.6189,143.6189,65232.0
2019-05-07 13:00:00,174.01,174.11,173.2,173.47,75452.0,143.6189,143.7014,142.9503,143.1732,75452.0
2019-05-07 13:30:00,173.42,174.09,173.34,173.77,103650.0,143.1319,143.6849,143.0659,143.4208,103650.0
2019-05-07 14:00:00,173.85,174.08,173.3,173.37,166472.0,143.4868,143.6766,143.0329,143.0906,166472.0
2019-05-07 14:30:00,173.39,174.13,173.08,173.9,89429.0,143.1071,143.7179,142.8513,143.5281,89429.0
2019-05-07 15:00:00,173.86,173.92,173.15,173.24,104533.0,143.4951,143.5446,142.9091,142.9833,104533.0
2019-05-07 15:30:00,173.21,174.28,172.5,173.9,298173.0,142.9586,143.8417,142.3726,143.5281,298173.0
2019-05-08 09:30:00,173.5,174.06,171.82,173.81,241813.0,143.1979,143.6601,141.8113,143.4538,241813.0
2019-05-08 10:00:00,173.87,174.5,171.7,174.03,225304.0,143.5033,144.0233,141.7123,143.6354,225304.0
2019-05-08 10:30:00,174.19,175.11,173.53,175.09,96816.0,143.7674,144.5267,143.2227,144.5102,96816.0
2019-05-08 11:00:00,175.04,175.5,174.42,174.48,111709.0,144.469,144.8486,143.9572,144.0068,111709.0
2019-05-08 11:30:00,174.32,174.46,173.6,174.04,89794.0,143.8747,143.9903,143.2805,143.6436,89794.0
2019-05-08 12:00:00,174.05,174.15,173.17,173.46,55851.0,143.6519,143.7344,142.9256,143.1649,55851.0
2019-05-08 12:30:00,173.42,173.88,173.23,173.8,46670.0,143.1319,143.5116,142.9751,143.4455,46670.0
2019-05-08 13:00:00,173.74,173.85,173.3,173.46,76437.0,143.396,143.4868,143.0329,143.1649,76437.0
2019-05-08 13:30:00,173.46,173.49,172.67,172.92,155951.0,143.1649,143.1897,142.5129,142.7192,155951.0
2019-05-08 14:00:00,172.95,173.06,172.44,172.71,128543.0,142.744,142.8348,142.3231,142.5459,128543.0
2019-05-08 14:30:00,172.73,172.91,172.39,172.67,129112.0,142.5624,142.711,142.2818,142.5129,129112.0
2019-05-08 15:00:00,172.72,173.2,172.64,173.2,151317.0,142.5542,142.9503,142.4881,142.9503,151317.0
2019-05-08 15:30:00,173.24,173.24,172.08,172.12,548058.0,142.9833,142.9833,142.0259,142.0589,548058.0
2019-05-09 09:30:00,171.32,171.7,170.41,170.41,392679.0,141.3987,141.7123,140.6476,140.6476,392679.0
2019-05-09 10:00:00,170.42,170.75,169.76,169.9,198302.0,140.6559,140.9282,140.1111,140.2267,198302.0
2019-05-09 10:30:00,169.88,171.19,169.44,170.91,185404.0,140.2102,141.2914,139.847,141.0603,185404.0
2019-05-09 11:00:00,170.92,171.19,170.38,170.59,157188.0,141.0685,141.2914,140.6228,140.7962,157188.0
2019-05-09 11:30:00,170.59,170.91,170.25,170.25,150866.0,140.7962,141.0603,140.5155,140.5155,150866.0
2019-05-09 12:00:00,170.32,171.18,169.99,171.03,124885.0,140.5733,141.2831,140.301,141.1593,124885.0
2019-05-09 12:30:00,171.08,172.22,171.04,171.63,77502.0,141.2006,142.1415,141.1676,141.6545,77502.0
2019-05-09 13:00:00,171.65,172.19,171.6,171.72,89974.0,141.671,142.1167,141.6298,141.7288,89974.0
2019-05-09 13:30:00,171.82,172.76,171.76,172.36,88317.0,141.8113,142.5872,141.7618,142.257,88317.0
2019-05-09 14:00:00,172.4,172.91,172.19,172.54,82939.0,142.29,142.711,142.1167,142.4056,82939.0
2019-05-09 14:30:00,172.5,172.77,172.07,172.12,65748.0,142.3726,142.5954,142.0177,142.0589,65748.0
2019-05-09 15:00:00,172.13,172.76,171.87,172.73,108979.0,142.0672,142.5872,141.8526,142.5624,108979.0
2019-05-09 15:30:00,172.71,173.18,172.4,172.86,231434.0,142.5459,142.9338,142.29,142.6697,231434.0
2019-05-10 09:30:00,172.46,172.46,171.27,171.81,140109.0,142.3396,142.3396,141.3574,141.8031,140109.0
2019-05-10 10:00:00,171.74,171.75,170.12,170.34,126196.0,141.7453,141.7536,140.4082,140.5898,126196.0
2019-05-10 10:30:00,170.27,170.31,168.5,168.51,209950.0,140.5321,140.5651,139.0712,139.0794,209950.0
2019-05-10 11:00:00,168.53,169.98,168.44,169.12,141214.0,139.0959,140.2927,139.0217,139.5829,141214.0
2019-05-10 11:30:00,169.1,169.96,168.69,169.58,131413.0,139.5664,140.2762,139.228,139.9626,131413.0
2019-05-10 12:00:00,169.6,170.96,169.48,170.84,159340.0,139.9791,141.1015,139.88,141.0025,159340.0
2019-05-10 12:30:00,170.87,171.4,170.71,170.96,86614.0,141.0273,141.4647,140.8952,141.1015,86614.0
2019-05-10 13:00:00,170.98,171.52,170.55,171.16,141008.0,141.118,141.5637,140.7631,141.2666,141008.0
2019-05-10 13:30:00,171.26,171.81,171.17,171.45,80495.0,141.3491,141.8031,141.2749,141.506,80495.0
2019-05-10 14:00:00,171.53,171.79,170.91,171.18,90070.0,141.572,141.7866,141.0603,141.2831,90070.0
2019-05-10 14:30:00,171.23,171.72,171.08,171.29,99131.0,141.3244,141.7288,141.2006,141.3739,99131.0
2019-05-10 15:00:00,171.35,172.28,171.33,172.15,134230.0,141.4234,142.191,141.4069,142.0837,134230.0
2019-05-10 15:30:00,172.15,172.15,171.35,171.86,248685.0,142.0837,142.0837,141.4234,141.8444,248685.0
2019-05-13 09:30:00,169.11,169.6,168.54,168.99,250198.0,139.5746,139.9791,139.1042,139.4756,250198.0
2019-05-13 10:00:00,168.84,168.92,167.59,167.81,157925.0,139.3518,139.4178,138.3201,138.5017,157925.0
2019-05-13 10:30:00,167.79,168.23,167.44,168.05,135017.0,138.4852,138.8483,138.1963,138.6998,135017.0
2019-05-13 11:00:00,168.16,168.7,167.45,167.48,131069.0,138.7906,139.2363,138.2046,138.2293,131069.0
2019-05-13 11:30:00,167.55,167.83,167.18,167.83,120995.0,138.2871,138.5182,137.9817,138.5182,120995.0
2019-05-13 12:00:00,167.82,168.18,167.52,167.72,104303.0,138.5099,138.8071,138.2623,138.4274,104303.0
2019-05-13 12:30:00,167.75,168.32,167.59,167.6,134146.0,138.4522,138.9226,138.3201,138.3284,134146.0
2019-05-13 13:00:00,167.55,167.87,167.17,167.56,105479.0,138.2871,138.5512,137.9735,138.2954,105479.0
2019-05-13 13:30:00,167.53,168.25,167.39,168.09,147790.0,138.2706,138.8648,138.155,138.7328,147790.0
2019-05-13 14:00:00,168.09,168.67,167.79,168.6,97898.0,138.7328,139.2115,138.4852,139.1537,97898.0
2019-05-13 14:30:00,168.59,168.97,167.75,168.63,111562.0,139.1455,139.4591,138.4522,139.1785,111562.0
2019-05-13 15:00:00,168.62,168.93,167.44,167.7,160882.0,139.1702,139.4261,138.1963,138.4109,160882.0
2019-05-13 15:30:00,167.66,168.42,167.46,167.56,314600.0,138.3779,139.0052,138.2128,138.2954,314600.0
2019-05-14 09:30:00,167.96,168.83,167.3,167.87,198161.0,138.6255,139.3436,138.0808,138.5512,198161.0
2019-05-14 10:00:00,167.91,168.93,167.91,168.7,82127.0,138.5842,139.4261,138.5842,139.2363,82127.0
2019-05-14 10:30:00,168.65,168.65,167.92,168.33,113804.0,139.195,139.195,138.5925,138.9309,113804.0
2019-05-14 11:00:00,168.31,168.82,168.01,168.36,85193.0,138.9144,139.3353,138.6668,138.9556,85193.0
2019-05-14 11:30:00,168.35,169.52,168.34,169.4,123292.0,138.9474,139.913,138.9391,139.814,123292.0
2019-05-14 12:00:00,169.42,169.73,169.24,169.39,165651.0,139.8305,140.0864,139.6819,139.8057,165651.0
2019-05-14 12:30:00,169.36,169.56,168.96,169.02,132798.0,139.781,139.9461,139.4508,139.5004,132798.0
2019-05-14 13:00:00,169.0,169.21,168.84,169.03,79170.0,139.4839,139.6572,139.3518,139.5086,79170.0
2019-05-14 13:30:00,169.07,169.63,169.02,169.44,78758.0,139.5416,140.0038,139.5004,139.847,78758.0
2019-05-14 14:00:00,169.44,169.46,168.96,169.18,84525.0,139.847,139.8635,139.4508,139.6324,84525.0
2019-05-14 14:30:00,169.19,169.2,168.5,168.74,92222.0,139.6407,139.6489,139.0712,139.2693,92222.0
2019-05-14 15:00:00,168.71,168.88,168.55,168.7,124965.0,139.2445,139.3848,139.1125,139.2363,124965.0
2019-05-14 15:30:00,168.64,168.64,167.69,167.81,299057.0,139.1867,139.1867,138.4027,138.5017,299057.0
2019-05-15 09:30:00,167.23,167.7,166.3,167.02,203433.0,138.023,138.4109,137.2554,137.8497,203433.0
2019-05-15 10:00:00,166.97,169.36,166.81,169.36,211444.0,137.8084,139.781,137.6763,139.781,211444.0
2019-05-15 10:30:00,169.33,169.55,168.78,168.78,125597.0,139.7562,139.9378,139.3023,139.3023,125597.0
2019-05-15 11:00:00,168.82,169.51,168.5,169.38,132161.0,139.3353,139.9048,139.0712,139.7975,132161.0
2019-05-15 11:30:00,169.42,169.99,168.87,169.85,109281.0,139.8305,140.301,139.3766,140.1854,109281.0
2019-05-15 12:00:00,169.91,170.6,169.75,170.14,148068.0,140.2349,140.8044,140.1029,140.4248,148068.0
2019-05-15 12:30:00,170.15,170.18,169.43,169.65,108160.0,140.433,140.4578,139.8388,140.0203,108160.0
2019-05-15 13:00:00,169.63,169.79,169.14,169.25,77339.0,140.0038,140.1359,139.5994,139.6902,77339.0
2019-05-15 13:30:00,169.27,169.82,169.19,169.82,81967.0,139.7067,140.1606,139.6407,140.1606,81967.0
2019-05-15 14:00:00,169.8,170.1,169.66,169.76,71616.0,140.1441,140.3917,140.0286,140.1111,71616.0
2019-05-15 14:30:00,169.75,170.12,169.65,169.77,113491.0,140.1029,140.4082,140.0203,140.1194,113491.0
2019-05-15 15:00:00,169.71,170.37,169.62,170.32,140056.0,140.0699,140.6146,139.9956,140.5733,140056.0
2019-05-15 15:30:00,170.3,170.49,169.79,169.88,354986.0,140.5568,140.7136,140.1359,140.2102,354986.0
2019-05-16 09:30:00,169.31,171.85,169.31,171.78,356845.0,140.9322,143.0464,140.9322,142.9882,356845.0
2019-05-16 10:00:00,171.83,172.02,170.85,171.61,122822.0,143.0298,143.188,142.2141,142.8467,122822.0
2019-05-16 10:30:00,171.64,171.96,171.39,171.4,147666.0,142.8716,143.138,142.6635,142.6719,147666.0
2019-05-16 11:00:00,171.34,171.83,170.68,171.6,91738.0,142.6219,143.0298,142.0726,142.8384,91738.0
2019-05-16 11:30:00,171.56,171.81,171.16,171.55,114133.0,142.8051,143.0132,142.4721,142.7967,114133.0
2019-05-16 12:00:00,171.57,171.93,171.28,171.28,66437.0,142.8134,143.113,142.572,142.572,66437.0
2019-05-16 12:30:00,171.3,171.74,171.27,171.52,105854.0,142.5886,142.9549,142.5637,142.7718,105854.0
2019-05-16 13:00:00,171.56,171.86,171.34,171.77,67584.0,142.8051,143.0548,142.6219,142.9799,67584.0
2019-05-16 13:30:00,171.73,171.75,171.14,171.36,59393.0,142.9466,142.9632,142.4555,142.6386,59393.0
2019-05-16 14:00:00,171.36,171.78,171.0,171.78,88809.0,142.6386,142.9882,142.3389,142.9882,88809.0
2019-05-16 14:30:00,171.74,171.77,170.79,171.0,70136.0,142.9549,142.9799,142.1641,142.3389,70136.0
2019-05-16 15:00:00,171.0,171.0,170.01,170.36,124879.0,142.3389,142.3389,141.5148,141.8062,124879.0
2019-05-16 15:30:00,170.36,170.36,169.39,169.92,322919.0,141.8062,141.8062,140.9988,141.4399,322919.0
2019-05-17 09:30:00,169.27,170.9,169.14,169.28,244061.0,140.8989,142.2557,140.7907,140.9072,244061.0
2019-05-17 10:00:00,169.26,170.75,169.11,170.17,110250.0,140.8906,142.1308,140.7657,141.648,110250.0
2019-05-17 10:30:00,170.27,171.2,169.79,171.17,107730.0,141.7313,142.5054,141.3317,142.4804,107730.0
2019-05-17 11:00:00,171.17,171.23,170.35,170.86,113780.0,142.4804,142.5304,141.7979,142.2224,113780.0
2019-05-17 11:30:00,170.85,170.9,170.29,170.62,60580.0,142.2141,142.2557,141.7479,142.0226,60580.0
2019-05-17 12:00:00,170.61,170.65,169.84,169.98,57702.0,142.0143,142.0476,141.3733,141.4899,57702.0
2019-05-17 12:30:00,169.96,170.55,169.88,170.36,90530.0,141.4732,141.9643,141.4066,141.8062,90530.0
2019-05-17 13:00:00,170.35,170.7,170.01,170.24,85397.0,141.7979,142.0892,141.5148,141.7063,85397.0
2019-05-17 13:30:00,170.27,170.76,170.02,170.76,50946.0,141.7313,142.1391,141.5232,142.1391,50946.0
2019-05-17 14:00:00,170.76,171.07,170.68,171.07,89996.0,142.1391,142.3972,142.0726,142.3972,89996.0
2019-05-17 14:30:00,171.05,171.24,170.84,171.08,78156.0,142.3805,142.5387,142.2057,142.4055,78156.0
2019-05-17 15:00:00,171.05,171.07,169.73,170.34,112238.0,142.3805,142.3972,141.2818,141.7895,112238.0
2019-05-17 15:30:00,170.25,170.39,169.81,169.81,233177.0,141.7146,141.8312,141.3484,141.3484,233177.0
2019-05-20 09:30:00,168.65,169.58,168.15,168.79,186112.0,140.3828,141.1569,139.9666,140.4993,186112.0
2019-05-20 10:00:00,168.82,169.88,168.45,169.78,175071.0,140.5243,141.4066,140.2163,141.3234,175071.0
2019-05-20 10:30:00,169.81,170.4,169.26,170.08,106759.0,141.3484,141.8395,140.8906,141.5731,106759.0
2019-05-20 11:00:00,170.06,170.15,168.9,169.17,72558.0,141.5565,141.6314,140.5909,140.8156,72558.0
2019-05-20 11:30:00,169.19,169.51,168.85,169.12,57238.0,140.8323,141.0987,140.5493,140.774,57238.0
2019-05-20 12:00:00,169.09,169.27,168.87,168.87,57876.0,140.749,140.8989,140.5659,140.5659,57876.0
2019-05-20 12:30:00,168.85,169.03,168.45,168.56,74925.0,140.5493,140.6991,140.2163,140.3079,74925.0
2019-05-20 13:00:00,168.53,168.84,168.17,168.8,85919.0,140.2829,140.541,139.9832,140.5077,85919.0
2019-05-20 13:30:00,168.76,169.15,168.75,169.14,50656.0,140.4744,140.799,140.466,140.7907,50656.0
2019-05-20 14:00:00,169.11,169.27,168.76,168.8,68459.0,140.7657,140.8989,140.4744,140.5077,68459.0
2019-05-20 14:30:00,168.8,168.92,168.19,168.4,115126.0,140.5077,140.6075,139.9999,140.1747,115126.0
2019-05-20 15:00:00,168.38,168.77,168.21,168.76,109766.0,140.1581,140.4827,140.0165,140.4744,109766.0
2019-05-20 15:30:00,168.73,168.93,168.33,168.34,242747.0,140.4494,140.6159,140.1164,140.1248,242747.0
2019-05-21 09:30:00,169.77,169.77,168.53,169.23,191011.0,141.3151,141.3151,140.2829,140.8656,191011.0
2019-05-21 10:00:00,169.19,169.63,168.84,169.02,165501.0,140.8323,141.1985,140.541,140.6908,165501.0
2019-05-21 10:30:00,169.06,169.8,168.93,169.67,180266.0,140.7241,141.34,140.6159,141.2318,180266.0
2019-05-21 11:00:00,169.72,169.8,169.09,169.52,147042.0,141.2735,141.34,140.749,141.107,147042.0
2019-05-21 11:30:00,169.53,169.67,169.01,169.05,72994.0,141.1153,141.2318,140.6825,140.7158,72994.0
2019-05-21 12:00:00,169.07,169.63,168.9,169.43,71966.0,140.7324,141.1985,140.5909,141.0321,71966.0
2019-05-21 12:30:00,169.46,169.58,169.17,169.52,69934.0,141.057,141.1569,140.8156,141.107,69934.0
2019-05-21 13:00:00,169.52,169.67,169.41,169.57,57279.0,141.107,141.2318,141.0154,141.1486,57279.0
2019-05-21 13:30:00,169.55,169.96,169.47,169.86,66508.0,141.1319,141.4732,141.0654,141.39,66508.0
2019-05-21 14:00:00,169.88,169.94,169.57,169.82,81167.0,141.4066,141.4566,141.1486,141.3567,81167.0
2019-05-21 14:30:00,169.84,169.9,169.43,169.47,65562.0,141.3733,141.4233,141.0321,141.0654,65562.0
2019-05-21 15:00:00,169.46,169.75,169.38,169.72,95039.0,141.057,141.2984,140.9904,141.2735,95039.0
2019-05-21 15:30:00,169.72,170.02,169.32,169.75,202414.0,141.2735,141.5232,140.9405,141.2984,202414.0
2019-05-22 09:30:00,169.35,169.74,168.58,169.16,135580.0,140.9655,141.2901,140.3245,140.8073,135580.0
2019-05-22 10:00:00,169.15,169.71,168.73,169.49,81056.0,140.799,141.2651,140.4494,141.082,81056.0
2019-05-22 10:30:00,169.5,169.75,169.0,169.5,70881.0,141.0903,141.2984,140.6741,141.0903,70881.0
2019-05-22 11:00:00,169.49,169.57,168.82,169.35,91241.0,141.082,141.1486,140.5243,140.9655,91241.0
2019-05-22 11:30:00,169.37,169.47,168.78,168.88,63133.0,140.9821,141.0654,140.491,140.5742,63133.0
2019-05-22 12:00:00,168.87,169.34,168.75,169.3,76216.0,140.5659,140.9571,140.466,140.9239,76216.0
2019-05-22 12:30:00,169.32,169.41,169.04,169.31,47458.0,140.9405,141.0154,140.7074,140.9322,47458.0
2019-05-22 13:00:00,169.29,169.7,169.17,169.64,57876.0,140.9155,141.2568,140.8156,141.2069,57876.0
2019-05-22 13:30:00,169.67,170.46,169.55,170.16,110121.0,141.2318,141.8894,141.1319,141.6397,110121.0
2019-05-22 14:00:00,170.2,170.87,170.14,170.79,83298.0,141.673,142.2307,141.6231,142.1641,83298.0
2019-05-22 14:30:00,170.81,171.76,170.79,171.72,176166.0,142.1808,142.9715,142.1641,142.9382,176166.0
2019-05-22 15:00:00,171.74,172.05,171.63,171.64,217012.0,142.9549,143.2129,142.8633,142.8716,217012.0
2019-05-22 15:30:00,171.6,172.0,171.21,171.25,412328.0,142.8384,143.1713,142.5137,142.547,412328.0
2019-05-23 09:30:00,171.52,172.09,170.49,171.86,214686.0,142.7718,143.2462,141.9144,143.0548,214686.0
2019-05-23 10:00:00,171.83,172.0,171.09,171.92,178221.0,143.0298,143.1713,142.4138,143.1047,178221.0
2019-05-23 10:30:00,171.89,173.06,171.83,172.53,261604.0,143.0797,144.0536,143.0298,143.6125,261604.0
2019-05-23 11:00:00,172.52,172.71,171.98,172.25,162821.0,143.6042,143.7623,143.1547,143.3794,162821.0
2019-05-23 11:30:00,172.27,172.52,171.19,171.35,141775.0,143.3961,143.6042,142.4971,142.6303,141775.0
2019-05-23 12:00:00,171.38,171.92,171.15,171.4,98197.0,142.6552,143.1047,142.4638,142.6719,98197.0
2019-05-23 12:30:00,171.46,172.49,171.46,172.27,130213.0,142.7218,143.5792,142.7218,143.3961,130213.0
2019-05-23 13:00:00,172.16,172.56,171.9,172.36,102590.0,143.3045,143.6374,143.0881,143.471,102590.0
2019-05-23 13:30:00,172.33,172.63,171.93,172.09,83765.0,143.446,143.6957,143.113,143.2462,83765.0
2019-05-23 14:00:00,172.11,172.31,171.36,171.43,84759.0,143.2629,143.4294,142.6386,142.6968,84759.0
2019-05-23 14:30:00,171.44,171.78,171.19,171.4,107701.0,142.7052,142.9882,142.4971,142.6719,107701.0
2019-05-23 15:00:00,171.39,172.3,171.16,172.18,132568.0,142.6635,143.421,142.4721,143.3211,132568.0
2019-05-23 15:30:00,172.19,172.4,171.52,172.1,280723.0,143.3295,143.5043,142.7718,143.2545,280723.0
2019-05-24 09:30:00,172.62,173.33,172.35,173.23,170697.0,143.6874,144.2784,143.4626,144.1952,170697.0
2019-05-24 10:00:00,173.18,173.67,172.79,173.33,213973.0,144.1535,144.5614,143.8289,144.2784,213973.0
2019-05-24 10:30:00,173.33,173.77,172.55,172.77,130899.0,144.2784,144.6446,143.6291,143.8123,130899.0
2019-05-24 11:00:00,172.77,172.86,171.97,172.08,59934.0,143.8123,143.8872,143.1463,143.2379,59934.0
2019-05-24 11:30:00,172.18,172.42,171.99,172.06,69154.0,143.3211,143.5209,143.163,143.2213,69154.0
2019-05-24 12:00:00,172.06,172.3,171.65,172.26,62400.0,143.2213,143.421,142.88,143.3877,62400.0
2019-05-24 12:30:00,172.31,172.64,172.25,172.52,52786.0,143.4294,143.704,143.3794,143.6042,52786.0
2019-05-24 13:00:00,172.55,172.73,172.25,172.25,71359.0,143.6291,143.779,143.3794,143.3794,71359.0
2019-05-24 13:30:00,172.26,172.37,172.01,172.05,70491.0,143.3877,143.4793,143.1796,143.2129,70491.0
2019-05-24 14:00:00,172.02,172.07,171.56,171.74,76542.0,143.188,143.2296,142.8051,142.9549,76542.0
2019-05-24 14:30:00,171.77,171.83,171.21,171.42,105348.0,142.9799,143.0298,142.5137,142.6885,105348.0
2019-05-24 15:00:00,171.44,171.81,171.39,171.81,103843.0,142.7052,143.0132,142.6635,143.0132,103843.0
2019-05-24 15:30:00,171.81,172.03,171.09,171.28,232993.0,143.0132,143.1963,142.4138,142.572,232993.0
2019-05-28 09:30:00,171.56,172.77,171.05,172.22,130770.0,142.8051,143.8123,142.3805,143.3544,130770.0
2019-05-28 10:00:00,172.2,172.71,171.51,171.66,65485.0,143.3378,143.7623,142.7634,142.8883,65485.0
2019-05-28 10:30:00,171.62,171.78,171.08,171.48,66937.0,142.855,142.9882,142.4055,142.7385,66937.0
2019-05-28 11:00:00,171.44,171.93,171.44,171.55,71325.0,142.7052,143.113,142.7052,142.7967,71325.0
2019-05-28 11:30:00,171.53,172.02,171.36,172.01,64744.0,142.7801,143.188,142.6386,143.1796,64744.0
2019-05-28 12:00:00,171.96,172.07,171.7,172.02,58542.0,143.138,143.2296,142.9216,143.188,58542.0
2019-05-28 12:30:00,172.02,172.02,171.19,171.23,55984.0,143.188,143.188,142.4971,142.5304,55984.0
2019-05-28 13:00:00,171.25,171.35,170.8,170.8,58085.0,142.547,142.6303,142.1724,142.1724,58085.0
2019-05-28 13:30:00,170.85,171.12,170.63,170.63,56265.0,142.2141,142.4388,142.0309,142.0309,56265.0
2019-05-28 14:00:00,170.61,170.67,170.28,170.63,75494.0,142.0143,142.0642,141.7396,142.0309,75494.0
2019-05-28 14:30:00,170.62,170.82,170.29,170.4,109922.0,142.0226,142.1891,141.7479,141.8395,109922.0
2019-05-28 15:00:00,170.38,170.38,169.8,169.82,102611.0,141.8228,141.8228,141.34,141.3567,102611.0
2019-05-28 15:30:00,169.8,169.86,168.76,168.77,383555.0,141.34,141.39,140.4744,140.4827,383555.0
2019-05-29 09:30:00,168.15,168.93,167.33,168.93,168960.0,139.9666,140.6159,139.284,140.6159,168960.0
2019-05-29 10:00:00,168.87,169.69,168.41,169.48,128352.0,140.5659,141.2485,140.183,141.0737,128352.0
2019-05-29 10:30:00,169.47,169.76,168.54,168.63,98449.0,141.0654,141.3068,140.2912,140.3661,98449.0
2019-05-29 11:00:00,168.62,168.9,167.97,168.31,90387.0,140.3578,140.5909,139.8168,140.0998,90387.0
2019-05-29 11:30:00,168.28,168.5,167.62,167.75,102357.0,140.0748,140.2579,139.5254,139.6336,102357.0
2019-05-29 12:00:00,167.72,168.8,167.67,168.59,94888.0,139.6087,140.5077,139.5671,140.3329,94888.0
2019-05-29 12:30:00,168.58,168.74,168.15,168.27,81518.0,140.3245,140.4577,139.9666,140.0665,81518.0
2019-05-29 13:00:00,168.27,169.07,168.05,168.65,72461.0,140.0665,140.7324,139.8834,140.3828,72461.0
2019-05-29 13:30:00,168.65,169.12,168.64,168.84,108601.0,140.3828,140.774,140.3745,140.541,108601.0
2019-05-29 14:00:00,168.87,169.1,168.43,168.57,75620.0,140.5659,140.7574,140.1997,140.3162,75620.0
2019-05-29 14:30:00,168.56,168.56,167.95,168.34,105210.0,140.3079,140.3079,139.8001,140.1248,105210.0
2019-05-29 15:00:00,168.33,168.53,167.98,168.49,104789.0,140.1164,140.2829,139.8251,140.2496,104789.0
2019-05-29 15:30:00,168.51,169.28,168.45,169.18,344197.0,140.2663,140.9072,140.2163,140.824,344197.0
2019-05-30 09:30:00,169.44,170.05,169.0,169.28,86058.0,141.0404,141.5481,140.6741,140.9072,86058.0
2019-05-30 10:00:00,169.29,169.52,168.88,169.32,79376.0,140.9155,141.107,140.5742,140.9405,79376.0
2019-05-30 10:30:00,169.33,169.54,168.7,168.83,80504.0,140.9488,141.1236,140.4244,140.5326,80504.0
2019-05-30 11:00:00,168.83,169.28,168.58,168.83,69102.0,140.5326,140.9072,140.3245,140.5326,69102.0
2019-05-30 11:30:00,168.89,169.05,168.51,168.72,48923.0,140.5826,140.7158,140.2663,140.4411,48923.0
2019-05-30 12:00:00,168.79,169.16,168.65,168.85,57621.0,140.4993,140.8073,140.3828,140.5493,57621.0
2019-05-30 12:30:00,168.83,169.38,168.73,169.25,74858.0,140.5326,140.9904,140.4494,140.8822,74858.0
2019-05-30 13:00:00,169.23,169.3,168.98,169.02,57003.0,140.8656,140.9239,140.6575,140.6908,57003.0
2019-05-30 13:30:00,169.05,169.46,168.89,169.35,51329.0,140.7158,141.057,140.5826,140.9655,51329.0
2019-05-30 14:00:00,169.35,169.46,168.87,168.95,61317.0,140.9655,141.057,140.5659,140.6325,61317.0
2019-05-30 14:30:00,168.93,169.0,168.2,169.0,84749.0,140.6159,140.6741,140.0082,140.6741,84749.0
2019-05-30 15:00:00,168.97,169.09,168.36,168.98,90595.0,140.6492,140.749,140.1414,140.6575,90595.0
2019-05-30 15:30:00,168.95,169.2,168.74,169.09,186362.0,140.6325,140.8406,140.4577,140.749,186362.0
2019-05-31 09:30:00,168.08,168.87,167.62,167.82,140037.0,139.9083,140.5659,139.5254,139.6919,140037.0
2019-05-31 10:00:00,167.82,167.97,166.83,167.71,88141.0,139.6919,139.8168,138.8678,139.6003,88141.0
2019-05-31 10:30:00,167.68,168.0,167.5,167.77,80822.0,139.5754,139.8417,139.4255,139.6503,80822.0
2019-05-31 11:00:00,167.78,168.24,167.56,168.1,84347.0,139.6586,140.0415,139.4755,139.925,84347.0
2019-05-31 11:30:00,168.14,168.14,167.6,167.74,56137.0,139.9583,139.9583,139.5088,139.6253,56137.0
2019-05-31 12:00:00,167.76,167.87,167.32,167.36,48480.0,139.642,139.7335,139.2757,139.309,48480.0
2019-05-31 12:30:00,167.35,167.59,167.25,167.41,65008.0,139.3007,139.5005,139.2174,139.3506,65008.0
2019-05-31 13:00:00,167.4,168.02,167.32,168.0,95604.0,139.3423,139.8584,139.2757,139.8417,95604.0
2019-05-31 13:30:00,167.97,168.01,167.42,167.67,69310.0,139.8168,139.8501,139.359,139.5671,69310.0
2019-05-31 14:00:00,167.71,167.75,167.24,167.37,73072.0,139.6003,139.6336,139.2091,139.3173,73072.0
2019-05-31 14:30:00,167.38,167.7,167.15,167.56,80700.0,139.3257,139.592,139.1342,139.4755,80700.0
2019-05-31 15:00:00,167.53,167.6,167.25,167.53,129216.0,139.4505,139.5088,139.2174,139.4505,129216.0
2019-05-31 15:30:00,167.5,167.5,166.68,166.7,303021.0,139.4255,139.4255,138.743,138.7596,303021.0
2019-06-03 09:30:00,172.0,173.83,170.56,172.82,542650.0,143.1713,144.6946,141.9727,143.8539,542650.0
2019-06-03 10:00:00,172.86,174.72,172.71,174.64,382499.0,143.8872,145.4354,143.7623,145.3688,382499.0
2019-06-03 10:30:00,174.62,176.81,174.55,175.3,561953.0,145.3522,147.1751,145.2939,145.9182,561953.0
2019-06-03 11:00:00,175.23,176.02,175.19,175.84,284213.0,145.8599,146.5175,145.8266,146.3677,284213.0
2019-06-03 11:30:00,175.84,175.92,174.74,174.86,452383.0,146.3677,146.4343,145.4521,145.5519,452383.0
2019-06-03 12:00:00,174.84,175.01,172.86,173.09,255042.0,145.5353,145.6768,143.8872,144.0786,255042.0
2019-06-03 12:30:00,173.06,173.65,172.95,173.0,158772.0,144.0536,144.5448,143.9621,144.0037,158772.0
2019-06-03 13:00:00,173.0,175.12,172.85,175.0,225250.0,144.0037,145.7684,143.8788,145.6685,225250.0
2019-06-03 13:30:00,175.0,175.0,174.02,174.6,160708.0,145.6685,145.6685,144.8527,145.3355,160708.0
2019-06-03 14:00:00,174.65,174.68,174.0,174.18,89772.0,145.3771,145.4021,144.8361,144.9859,89772.0
2019-06-03 14:30:00,174.21,174.4,173.29,173.38,123366.0,145.0109,145.169,144.2451,144.32,123366.0
2019-06-03 15:00:00,173.39,173.39,172.49,172.7,172447.0,144.3283,144.3283,143.5792,143.754,172447.0
2019-06-03 15:30:00,172.69,173.11,172.18,172.29,522519.0,143.7457,144.0953,143.3211,143.4127,522519.0
2019-06-04 09:30:00,173.9,174.18,170.57,170.59,314709.0,144.7529,144.9859,141.981,141.9976,314709.0
2019-06-04 10:00:00,170.67,172.06,170.56,171.93,224018.0,142.0642,143.2213,141.9727,143.113,224018.0
2019-06-04 10:30:00,171.97,172.8,171.83,172.78,219034.0,143.1463,143.8372,143.0298,143.8206,219034.0
2019-06-04 11:00:00,172.77,174.7,172.51,174.51,439655.0,143.8123,145.4188,143.5958,145.2606,439655.0
2019-06-04 11:30:00,174.5,175.24,174.37,175.08,209358.0,145.2523,145.8683,145.1441,145.7351,209358.0
2019-06-04 12:00:00,175.08,175.16,173.93,175.0,128145.0,145.7351,145.8017,144.7778,145.6685,128145.0
2019-06-04 12:30:00,174.98,175.36,174.76,175.14,127726.0,145.6518,145.9681,145.4687,145.785,127726.0
2019-06-04 13:00:00,175.11,175.16,174.41,174.5,100376.0,145.76,145.8017,145.1774,145.2523,100376.0
2019-06-04 13:30:00,174.46,174.97,174.37,174.97,117794.0,145.219,145.6435,145.1441,145.6435,117794.0
2019-06-04 14:00:00,174.95,174.97,174.42,174.84,149498.0,145.6269,145.6435,145.1857,145.5353,149498.0
2019-06-04 14:30:00,174.84,174.93,174.59,174.79,200826.0,145.5353,145.6102,145.3272,145.4937,200826.0
2019-06-04 15:00:00,174.81,175.09,174.74,175.01,223772.0,145.5103,145.7434,145.4521,145.6768,223772.0
2019-06-04 15:30:00,175.02,175.1,174.37,174.77,449761.0,145.6851,145.7517,145.1441,145.477,449761.0
2019-06-05 09:30:00,175.69,175.77,173.57,174.28,235511.0,146.2428,146.3094,144.4782,145.0692,235511.0
2019-06-05 10:00:00,174.32,174.46,173.51,174.13,151753.0,145.1025,145.219,144.4282,144.9443,151753.0
2019-06-05 10:30:00,174.13,174.13,173.35,173.59,115772.0,144.9443,144.9443,144.295,144.4948,115772.0
2019-06-05 11:00:00,173.63,174.15,173.55,174.05,89826.0,144.5281,144.961,144.4615,144.8777,89826.0
2019-06-05 11:30:00,174.09,174.2,173.54,173.59,81554.0,144.911,145.0026,144.4532,144.4948,81554.0
2019-06-05 12:00:00,173.57,173.69,173.09,173.61,70006.0,144.4782,144.5781,144.0786,144.5115,70006.0
2019-06-05 12:30:00,173.59,174.01,173.2,173.9,55332.0,144.4948,144.8444,144.1702,144.7529,55332.0
2019-06-05 13:00:00,173.84,174.33,173.83,174.22,62009.0,144.7029,145.1108,144.6946,145.0192,62009.0
2019-06-05 13:30:00,174.22,174.29,173.66,173.71,84601.0,145.0192,145.0775,144.5531,144.5947,84601.0
2019-06-05 14:00:00,173.7,174.62,173.66,174.48,123189.0,144.5864,145.3522,144.5531,145.2356,123189.0
2019-06-05 14:30:00,174.49,174.55,174.13,174.21,124240.0,145.244,145.2939,144.9443,145.0109,124240.0
2019-06-05 15:00:00,174.22,174.87,174.2,174.58,86936.0,145.0192,145.5603,145.0026,145.3189,86936.0
2019-06-05 15:30:00,174.57,174.87,174.14,174.56,246927.0,145.3106,145.5603,144.9526,145.3022,246927.0
2019-06-06 09:30:00,174.78,176.06,174.56,174.9,138502.0,145.4854,146.5508,145.3022,145.5852,138502.0
2019-06-06 10:00:00,174.87,175.45,174.4,174.4,144355.0,145.5603,146.0431,145.169,145.169,144355.0
2019-06-06 10:30:00,174.4,175.51,174.3,175.24,138398.0,145.169,146.093,145.0858,145.8683,138398.0
2019-06-06 11:00:00,175.2,175.85,175.2,175.48,77393.0,145.835,146.376,145.835,146.068,77393.0
2019-06-06 11:30:00,175.44,175.63,174.73,174.93,80205.0,146.0347,146.1929,145.4437,145.6102,80205.0
2019-06-06 12:00:00,174.93,175.24,174.78,175.12,63477.0,145.6102,145.8683,145.4854,145.7684,63477.0
2019-06-06 12:30:00,175.13,175.4,175.0,175.24,56806.0,145.7767,146.0014,145.6685,145.8683,56806.0
2019-06-06 13:00:00,175.25,175.36,174.83,175.03,69536.0,145.8766,145.9681,145.527,145.6935,69536.0
2019-06-06 13:30:00,175.04,175.67,175.04,175.35,61733.0,145.7018,146.2262,145.7018,145.9598,61733.0
2019-06-06 14:00:00,175.33,175.43,175.08,175.31,70790.0,145.9432,146.0264,145.7351,145.9265,70790.0
2019-06-06 14:30:00,175.29,175.81,174.81,174.83,105069.0,145.9099,146.3427,145.5103,145.527,105069.0
2019-06-06 15:00:00,174.91,175.07,174.64,175.04,79315.0,145.5936,145.7268,145.3688,145.7018,79315.0
2019-06-06 15:30:00,175.03,175.42,174.09,174.5,299023.0,145.6935,146.0181,144.911,145.2523,299023.0
2019-06-07 09:30:00,175.63,176.0,173.28,173.75,185641.0,146.1929,146.5009,144.2368,144.628,185641.0
2019-06-07 10:00:00,173.75,174.38,173.55,174.22,111059.0,144.628,145.1524,144.4615,145.0192,111059.0
2019-06-07 10:30:00,174.22,175.5,174.22,175.5,134010.0,145.0192,146.0847,145.0192,146.0847,134010.0
2019-06-07 11:00:00,175.49,175.95,175.19,175.71,79249.0,146.0764,146.4593,145.8266,146.2595,79249.0
2019-06-07 11:30:00,175.71,175.94,175.5,175.91,56320.0,146.2595,146.4509,146.0847,146.426,56320.0
2019-06-07 12:00:00,175.91,175.99,175.15,175.64,118092.0,146.426,146.4926,145.7933,146.2012,118092.0
2019-06-07 12:30:00,175.71,175.98,175.41,175.54,35248.0,146.2595,146.4842,146.0098,146.118,35248.0
2019-06-07 13:00:00,175.48,175.62,174.82,174.96,43948.0,146.068,146.1846,145.5187,145.6352,43948.0
2019-06-07 13:30:00,174.97,175.31,174.9,175.19,55478.0,145.6435,145.9265,145.5852,145.8266,55478.0
2019-06-07 14:00:00,175.11,175.43,174.94,175.27,45211.0,145.76,146.0264,145.6185,145.8932,45211.0
2019-06-07 14:30:00,175.23,175.48,175.04,175.14,52941.0,145.8599,146.068,145.7018,145.785,52941.0
2019-06-07 15:00:00,175.16,175.48,175.1,175.42,65007.0,145.8017,146.068,145.7517,146.0181,65007.0
2019-06-07 15:30:00,175.38,175.7,175.18,175.52,222804.0,145.9848,146.2512,145.8183,146.1013,222804.0
2019-06-10 09:30:00,175.95,176.16,175.03,175.31,108632.0,146.4593,146.6341,145.6935,145.9265,108632.0
2019-06-10 10:00:00,175.33,175.33,174.48,175.12,95279.0,145.9432,145.9432,145.2356,145.7684,95279.0
2019-06-10 10:30:00,175.04,175.18,174.05,174.05,73639.0,145.7018,145.8183,144.8777,144.8777,73639.0
2019-06-10 11:00:00,174.06,174.74,174.05,174.46,70132.0,144.886,145.4521,144.8777,145.219,70132.0
2019-06-10 11:30:00,174.45,175.33,174.45,174.91,76772.0,145.2107,145.9432,145.2107,145.5936,76772.0
2019-06-10 12:00:00,174.91,175.35,174.88,175.27,47499.0,145.5936,145.9598,145.5686,145.8932,47499.0
2019-06-10 12:30:00,175.25,175.84,175.19,175.66,72002.0,145.8766,146.3677,145.8266,146.2179,72002.0
2019-06-10 13:00:00,175.66,175.94,175.66,175.86,40471.0,146.2179,146.4509,146.2179,146.3843,40471.0
2019-06-10 13:30:00,175.87,175.92,175.38,175.67,51563.0,146.3927,146.4343,145.9848,146.2262,51563.0
2019-06-10 14:00:00,175.61,175.88,175.25,175.66,70076.0,146.1762,146.401,145.8766,146.2179,70076.0
2019-06-10 14:30:00,175.68,175.82,175.3,175.62,79501.0,146.2345,146.351,145.9182,146.1846,79501.0
2019-06-10 15:00:00,175.61,175.93,175.53,175.73,87678.0,146.1762,146.4426,146.1097,146.2761,87678.0
2019-06-10 15:30:00,175.68,175.85,175.33,175.58,248296.0,146.2345,146.376,145.9432,146.1513,248296.0
2019-06-11 09:30:00,176.27,177.15,176.0,176.39,176633.0,146.7256,147.4581,146.5009,146.8255,176633.0
2019-06-11 10:00:00,176.37,176.91,176.1,176.91,92530.0,146.8089,147.2584,146.5841,147.2584,92530.0
2019-06-11 10:30:00,176.89,177.01,176.08,176.56,105700.0,147.2417,147.3416,146.5675,146.967,105700.0
2019-06-11 11:00:00,176.57,176.8,176.11,176.32,125009.0,146.9753,147.1668,146.5924,146.7672,125009.0
2019-06-11 11:30:00,176.3,176.63,176.2,176.44,71420.0,146.7506,147.0253,146.6674,146.8671,71420.0
2019-06-11 12:00:00,176.45,176.52,175.78,175.94,65721.0,146.8755,146.9337,146.3177,146.4509,65721.0
2019-06-11 12:30:00,175.94,176.21,175.21,175.25,49191.0,146.4509,146.6757,145.8433,145.8766,49191.0
2019-06-11 13:00:00,175.24,175.59,175.14,175.36,65145.0,145.8683,146.1596,145.785,145.9681,65145.0
2019-06-11 13:30:00,175.3,175.52,175.07,175.21,56070.0,145.9182,146.1013,145.7268,145.8433,56070.0
2019-06-11 14:00:00,175.22,175.44,174.91,174.93,60425.0,145.8516,146.0347,145.5936,145.6102,60425.0
2019-06-11 14:30:00,174.96,175.13,174.68,175.08,72184.0,145.6352,145.7767,145.4021,145.7351,72184.0
2019-06-11 15:00:00,175.09,175.44,174.98,175.09,82458.0,145.7434,146.0347,145.6518,145.7434,82458.0
2019-06-11 15:30:00,175.04,175.26,174.2,174.6,263042.0,145.7018,145.8849,145.0026,145.3355,263042.0
2019-06-12 09:30:00,175.21,176.69,174.91,175.24,139922.0,145.8433,147.0752,145.5936,145.8683,139922.0
2019-06-12 10:00:00,175.17,175.3,174.16,175.22,135424.0,145.81,145.9182,144.9693,145.8516,135424.0
2019-06-12 10:30:00,175.17,176.09,174.95,175.79,56833.0,145.81,146.5758,145.6269,146.3261,56833.0
2019-06-12 11:00:00,175.77,176.03,175.43,175.77,43776.0,146.3094,146.5258,146.0264,146.3094,43776.0
2019-06-12 11:30:00,175.86,175.92,175.37,175.4,42844.0,146.3843,146.4343,145.9765,146.0014,42844.0
2019-06-12 12:00:00,175.47,175.87,175.44,175.8,51082.0,146.0597,146.3927,146.0347,146.3344,51082.0
2019-06-12 12:30:00,175.82,175.99,175.6,175.81,32002.0,146.351,146.4926,146.1679,146.3427,32002.0
2019-06-12 13:00:00,175.84,175.96,175.62,175.76,47120.0,146.3677,146.4676,146.1846,146.3011,47120.0
2019-06-12 13:30:00,175.75,175.83,175.39,175.43,36280.0,146.2928,146.3594,145.9931,146.0264,36280.0
2019-06-12 14:00:00,175.43,175.64,175.32,175.55,59116.0,146.0264,146.2012,145.9348,146.1263,59116.0
2019-06-12 14:30:00,175.55,175.6,175.15,175.34,105056.0,146.1263,146.1679,145.7933,145.9515,105056.0
2019-06-12 15:00:00,175.38,175.51,175.12,175.14,126205.0,145.9848,146.093,145.7684,145.785,126205.0
2019-06-12 15:30:00,175.14,175.64,174.87,175.64,233887.0,145.785,146.2012,145.5603,146.2012,233887.0
2019-06-13 09:30:00,175.83,177.45,175.23,176.57,111129.0,146.3594,147.7078,145.8599,146.9753,111129.0
2019-06-13 10:00:00,176.62,176.86,175.87,176.75,74780.0,147.017,147.2167,146.3927,147.1252,74780.0
2019-06-13 10:30:00,176.8,176.94,176.19,176.21,76667.0,147.1668,147.2833,146.659,146.6757,76667.0
2019-06-13 11:00:00,176.2,176.61,175.99,176.15,72866.0,146.6674,147.0086,146.4926,146.6257,72866.0
2019-06-13 11:30:00,176.19,176.46,176.07,176.22,44713.0,146.659,146.8838,146.5591,146.684,44713.0
2019-06-13 12:00:00,176.23,176.36,176.03,176.11,26283.0,146.6923,146.8005,146.5258,146.5924,26283.0
2019-06-13 12:30:00,176.15,176.44,175.96,176.43,37281.0,146.6257,146.8671,146.4676,146.8588,37281.0
2019-06-13 13:00:00,176.45,176.46,176.14,176.22,42337.0,146.8755,146.8838,146.6174,146.684,42337.0
2019-06-13 13:30:00,176.23,176.37,176.17,176.32,35280.0,146.6923,146.8089,146.6424,146.7672,35280.0
2019-06-13 14:00:00,176.28,176.29,175.94,176.23,51372.0,146.7339,146.7423,146.4509,146.6923,51372.0
2019-06-13 14:30:00,176.23,176.32,176.01,176.16,45802.0,146.6923,146.7672,146.5092,146.6341,45802.0
2019-06-13 15:00:00,176.16,176.35,176.09,176.33,111053.0,146.6341,146.7922,146.5758,146.7756,111053.0
2019-06-13 15:30:00,176.3,176.88,176.12,176.75,217455.0,146.7506,147.2334,146.6008,147.1252,217455.0
2019-06-14 09:30:00,176.97,177.9,176.3,177.87,105350.0,147.3083,148.0824,146.7506,148.0574,105350.0
2019-06-14 10:00:00,177.75,177.82,177.35,177.53,75723.0,147.9576,148.0158,147.6246,147.7744,75723.0
2019-06-14 10:30:00,177.59,177.74,177.35,177.55,95006.0,147.8244,147.9492,147.6246,147.7911,95006.0
2019-06-14 11:00:00,177.59,177.6,176.39,176.51,62349.0,147.8244,147.8327,146.8255,146.9254,62349.0
2019-06-14 11:30:00,176.48,176.82,176.33,176.63,52182.0,146.9004,147.1834,146.7756,147.0253,52182.0
2019-06-14 12:00:00,176.63,176.74,176.54,176.64,33197.0,147.0253,147.1168,146.9504,147.0336,33197.0
2019-06-14 12:30:00,176.63,176.77,176.55,176.7,39041.0,147.0253,147.1418,146.9587,147.0835,39041.0
2019-06-14 13:00:00,176.67,176.73,176.43,176.5,37286.0,147.0586,147.1085,146.8588,146.9171,37286.0
2019-06-14 13:30:00,176.46,176.59,176.19,176.26,56892.0,146.8838,146.992,146.659,146.7173,56892.0
2019-06-14 14:00:00,176.32,176.37,175.98,176.18,47848.0,146.7672,146.8089,146.4842,146.6507,47848.0
2019-06-14 14:30:00,176.12,176.37,176.12,176.25,46294.0,146.6008,146.8089,146.6008,146.709,46294.0
2019-06-14 15:00:00,176.24,176.94,176.16,176.83,80000.0,146.7006,147.2833,146.6341,147.1918,80000.0
2019-06-14 15:30:00,176.83,176.86,175.55,176.09,231994.0,147.1918,147.2167,146.1263,146.5758,231994.0
2019-06-17 09:30:00,176.25,177.2,175.4,176.65,115181.0,146.709,147.4997,146.0014,147.0419,115181.0
2019-06-17 10:00:00,176.71,177.86,176.57,177.82,74779.0,147.0919,148.0491,146.9753,148.0158,74779.0
2019-06-17 10:30:00,177.79,178.47,177.74,178.39,110450.0,147.9909,148.5569,147.9492,148.4903,110450.0
2019-06-17 11:00:00,178.4,178.55,177.87,177.99,64288.0,148.4986,148.6235,148.0574,148.1573,64288.0
2019-06-17 11:30:00,178.0,178.35,177.9,178.19,44858.0,148.1657,148.457,148.0824,148.3238,44858.0
2019-06-17 12:00:00,178.21,178.25,177.61,177.96,40664.0,148.3405,148.3738,147.841,148.1324,40664.0
2019-06-17 12:30:00,177.95,178.12,177.85,177.85,50602.0,148.124,148.2655,148.0408,148.0408,50602.0
2019-06-17 13:00:00,177.84,178.17,177.78,178.04,46265.0,148.0325,148.3072,147.9825,148.199,46265.0
2019-06-17 13:30:00,178.01,178.16,177.88,178.1,41674.0,148.174,148.2988,148.0658,148.2489,41674.0
2019-06-17 14:00:00,178.11,178.32,178.01,178.05,43794.0,148.2572,148.432,148.174,148.2073,43794.0
2019-06-17 14:30:00,177.99,178.19,177.85,178.01,77310.0,148.1573,148.3238,148.0408,148.174,77310.0
2019-06-17 15:00:00,178.03,178.41,177.92,178.32,111864.0,148.1906,148.5069,148.0991,148.432,111864.0
2019-06-17 15:30:00,178.34,178.5,178.0,178.47,228594.0,148.4487,148.5819,148.1657,148.5569,228594.0
2019-06-18 09:30:00,179.27,182.82,179.12,181.93,360912.0,149.2228,152.1778,149.0979,151.437,360912.0
2019-06-18 10:00:00,181.93,182.5,180.91,181.26,165245.0,151.437,151.9114,150.5879,150.8793,165245.0
2019-06-18 10:30:00,181.29,181.85,181.25,181.29,109012.0,150.9042,151.3704,150.8709,150.9042,109012.0
2019-06-18 11:00:00,181.32,181.71,181.08,181.37,123473.0,150.9292,151.2538,150.7294,150.9708,123473.0
2019-06-18 11:30:00,181.4,181.79,181.11,181.74,131814.0,150.9958,151.3204,150.7544,151.2788,131814.0
2019-06-18 12:00:00,181.7,181.86,181.37,181.84,60694.0,151.2455,151.3787,150.9708,151.362,60694.0
2019-06-18 12:30:00,181.84,181.88,181.45,181.57,69408.0,151.362,151.3953,151.0374,151.1373,69408.0
2019-06-18 13:00:00,181.53,181.83,181.45,181.6,56538.0,151.104,151.3537,151.0374,151.1623,56538.0
2019-06-18 13:30:00,181.59,181.82,181.45,181.56,66352.0,151.1539,151.3454,151.0374,151.129,66352.0
2019-06-18 14:00:00,181.56,182.78,181.52,182.69,148533.0,151.129,152.1445,151.0957,152.0696,148533.0
2019-06-18 14:30:00,182.64,182.64,181.51,181.6,128566.0,152.028,152.028,151.0874,151.1623,128566.0
2019-06-18 15:00:00,181.6,181.82,181.46,181.53,141070.0,151.1623,151.3454,151.0457,151.104,141070.0
2019-06-18 15:30:00,181.51,181.7,181.3,181.66,360090.0,151.0874,151.2455,150.9125,151.2122,360090.0
2019-06-19 09:30:00,181.48,182.12,180.64,181.77,143626.0,151.0624,151.5951,150.3632,151.3038,143626.0
2019-06-19 10:00:00,181.85,182.18,181.64,181.95,95656.0,151.3704,151.6451,151.1956,151.4536,95656.0
2019-06-19 10:30:00,181.99,182.15,181.43,181.52,92345.0,151.4869,151.6201,151.0208,151.0957,92345.0
2019-06-19 11:00:00,181.59,182.01,181.53,181.82,80417.0,151.1539,151.5035,151.104,151.3454,80417.0
2019-06-19 11:30:00,181.81,181.96,181.65,181.92,67387.0,151.3371,151.4619,151.2039,151.4286,67387.0
2019-06-19 12:00:00,181.88,182.01,181.74,181.88,87315.0,151.3953,151.5035,151.2788,151.3953,87315.0
2019-06-19 12:30:00,181.86,181.89,181.69,181.75,38950.0,151.3787,151.4037,151.2372,151.2871,38950.0
2019-06-19 13:00:00,181.72,181.79,181.56,181.65,76351.0,151.2622,151.3204,151.129,151.2039,76351.0
2019-06-19 13:30:00,181.69,182.05,181.34,182.03,74733.0,151.2372,151.5368,150.9458,151.5202,74733.0
2019-06-19 14:00:00,182.09,182.99,181.79,182.35,136395.0,151.5701,152.3193,151.3204,151.7866,136395.0
2019-06-19 14:30:00,182.45,182.97,182.16,182.3,94999.0,151.8698,152.3026,151.6284,151.7449,94999.0
2019-06-19 15:00:00,182.33,182.78,182.26,182.54,111560.0,151.7699,152.1445,151.7116,151.9447,111560.0
2019-06-19 15:30:00,182.54,183.12,182.43,182.77,336274.0,151.9447,152.4275,151.8532,152.1362,336274.0
2019-06-20 09:30:00,184.78,185.29,182.79,184.19,286797.0,153.8093,154.2338,152.1528,153.3182,286797.0
2019-06-20 10:00:00,184.05,184.34,183.08,183.08,80323.0,153.2016,153.443,152.3942,152.3942,80323.0
2019-06-20 10:30:00,183.14,183.25,182.2,182.5,152088.0,152.4441,152.5357,151.6617,151.9114,152088.0
2019-06-20 11:00:00,182.53,182.87,182.11,182.19,111960.0,151.9364,152.2194,151.5868,151.6534,111960.0
2019-06-20 11:30:00,182.15,183.34,182.14,183.09,77203.0,151.6201,152.6106,151.6118,152.4025,77203.0
2019-06-20 12:00:00,183.05,183.06,182.16,183.04,54910.0,152.3692,152.3776,151.6284,152.3609,54910.0
2019-06-20 12:30:00,182.98,183.41,182.71,183.31,42397.0,152.311,152.6689,152.0862,152.5857,42397.0
2019-06-20 13:00:00,183.31,184.0,183.21,183.84,56167.0,152.5857,153.16,152.5024,153.0268,56167.0
2019-06-20 13:30:00,183.86,184.08,183.6,183.73,54812.0,153.0435,153.2266,152.827,152.9353,54812.0
2019-06-20 14:00:00,183.69,183.93,183.53,183.78,49883.0,152.902,153.1017,152.7688,152.9769,49883.0
2019-06-20 14:30:00,183.78,184.1,183.74,184.1,76856.0,152.9769,153.2432,152.9436,153.2432,76856.0
2019-06-20 15:00:00,184.13,184.16,183.83,183.98,120051.0,153.2682,153.2932,153.0185,153.1434,120051.0
2019-06-20 15:30:00,183.97,184.49,183.77,184.02,425610.0,153.135,153.5679,152.9686,153.1767,425610.0
2019-06-21 09:30:00,183.5,184.31,182.91,183.78,655191.0,152.7438,153.418,152.2527,152.9769,655191.0
2019-06-21 10:00:00,183.75,184.37,183.17,184.09,74470.0,152.9519,153.468,152.4691,153.2349,74470.0
2019-06-21 10:30:00,184.14,185.06,184.14,184.51,109229.0,153.2765,154.0423,153.2765,153.5845,109229.0
2019-06-21 11:00:00,184.56,185.33,184.36,184.42,127511.0,153.6261,154.2671,153.4597,153.5096,127511.0
2019-06-21 11:30:00,184.4,184.67,184.24,184.24,101523.0,153.493,153.7177,153.3598,153.3598,101523.0
2019-06-21 12:00:00,184.23,184.98,184.22,184.93,74045.0,153.3515,153.9757,153.3431,153.9341,74045.0
2019-06-21 12:30:00,184.94,185.21,184.84,185.14,89792.0,153.9425,154.1672,153.8592,154.1089,89792.0
2019-06-21 13:00:00,185.14,185.25,184.78,185.0,68924.0,154.1089,154.2005,153.8093,153.9924,68924.0
2019-06-21 13:30:00,185.0,185.16,184.83,184.99,96752.0,153.9924,154.1256,153.8509,153.9841,96752.0
2019-06-21 14:00:00,185.01,185.19,184.89,185.17,64084.0,154.0007,154.1506,153.9008,154.1339,64084.0
2019-06-21 14:30:00,185.22,185.73,185.16,185.58,128663.0,154.1755,154.6,154.1256,154.4752,128663.0
2019-06-21 15:00:00,185.56,186.07,185.56,185.92,97369.0,154.4585,154.8831,154.4585,154.7582,97369.0
2019-06-21 15:30:00,185.9,187.13,185.24,187.04,863807.0,154.7415,155.7654,154.1922,155.6905,863807.0
2019-06-24 09:30:00,186.07,187.0,185.81,186.26,151375.0,154.8831,155.6572,154.6666,155.0412,151375.0
2019-06-24 10:00:00,186.2,186.68,186.0,186.66,161095.0,154.9913,155.3908,154.8248,155.3742,161095.0
2019-06-24 10:30:00,186.7,186.7,185.66,186.01,82154.0,155.4075,155.4075,154.5418,154.8331,82154.0
2019-06-24 11:00:00,186.07,186.13,185.37,185.79,91176.0,154.8831,154.933,154.3004,154.65,91176.0
2019-06-24 11:30:00,185.74,186.24,185.73,185.82,67105.0,154.6084,155.0246,154.6,154.675,67105.0
2019-06-24 12:00:00,185.86,186.02,185.62,185.89,59495.0,154.7083,154.8414,154.5085,154.7332,59495.0
2019-06-24 12:30:00,185.86,186.09,185.76,185.81,44975.0,154.7083,154.8997,154.625,154.6666,44975.0
2019-06-24 13:00:00,185.85,185.89,185.54,185.65,57759.0,154.6999,154.7332,154.4419,154.5335,57759.0
2019-06-24 13:30:00,185.63,185.75,185.49,185.53,73879.0,154.5168,154.6167,154.4003,154.4336,73879.0
2019-06-24 14:00:00,185.54,185.68,185.11,185.27,74808.0,154.4419,154.5584,154.084,154.2171,74808.0
2019-06-24 14:30:00,185.26,185.54,185.15,185.23,147725.0,154.2088,154.4419,154.1173,154.1838,147725.0
2019-06-24 15:00:00,185.23,185.39,185.05,185.22,137275.0,154.1838,154.317,154.034,154.1755,137275.0
2019-06-24 15:30:00,185.23,185.66,184.7,184.83,388009.0,154.1838,154.5418,153.7427,153.8509,388009.0
2019-06-25 09:30:00,184.6,186.29,183.17,186.15,130120.0,153.6594,155.0662,152.4691,154.9496,130120.0
2019-06-25 10:00:00,186.21,186.65,185.62,186.64,71826.0,154.9996,155.3658,154.5085,155.3575,71826.0
2019-06-25 10:30:00,186.57,186.72,186.17,186.55,89574.0,155.2993,155.4241,154.9663,155.2826,89574.0
2019-06-25 11:00:00,186.52,186.76,186.09,186.67,58582.0,155.2576,155.4574,154.8997,155.3825,58582.0
2019-06-25 11:30:00,186.63,186.78,186.22,186.31,51499.0,155.3492,155.4741,155.0079,155.0828,51499.0
2019-06-25 12:00:00,186.33,186.51,186.07,186.15,49994.0,155.0995,155.2493,154.8831,154.9496,49994.0
2019-06-25 12:30:00,186.21,186.21,185.44,185.44,51415.0,154.9996,154.9996,154.3586,154.3586,51415.0
2019-06-25 13:00:00,185.48,185.53,185.04,185.53,67057.0,154.3919,154.4336,154.0257,154.4336,67057.0
2019-06-25 13:30:00,185.45,185.78,185.35,185.37,65024.0,154.367,154.6417,154.2837,154.3004,65024.0
2019-06-25 14:00:00,185.37,185.48,185.07,185.25,52945.0,154.3004,154.3919,154.0507,154.2005,52945.0
2019-06-25 14:30:00,185.24,185.29,184.54,184.83,122377.0,154.1922,154.2338,153.6095,153.8509,122377.0
2019-06-25 15:00:00,184.84,185.26,184.82,185.06,83870.0,153.8592,154.2088,153.8426,154.0423,83870.0
2019-06-25 15:30:00,185.02,185.12,184.23,184.45,363611.0,154.009,154.0923,153.3515,153.5346,363611.0
2019-06-26 09:30:00,184.91,184.94,182.79,183.19,114975.0,153.9175,153.9425,152.1528,152.4858,114975.0
2019-06-26 10:00:00,183.17,183.83,183.05,183.67,90153.0,152.4691,153.0185,152.3692,152.8853,90153.0
2019-06-26 10:30:00,183.67,183.89,183.3,183.34,81020.0,152.8853,153.0684,152.5773,152.6106,81020.0
2019-06-26 11:00:00,183.39,183.62,182.96,183.5,101948.0,152.6522,152.8437,152.2943,152.7438,101948.0
2019-06-26 11:30:00,183.5,183.54,182.9,183.4,75528.0,152.7438,152.7771,152.2444,152.6606,75528.0
2019-06-26 12:00:00,183.41,183.59,183.06,183.31,62054.0,152.6689,152.8187,152.3776,152.5857,62054.0
2019-06-26 12:30:00,183.35,184.0,183.26,184.0,57503.0,152.619,153.16,152.544,153.16,57503.0
2019-06-26 13:00:00,184.04,184.04,183.57,183.58,56329.0,153.1933,153.1933,152.8021,152.8104,56329.0
2019-06-26 13:30:00,183.58,183.75,183.34,183.72,48026.0,152.8104,152.9519,152.6106,152.9269,48026.0
2019-06-26 14:00:00,183.69,183.75,183.09,183.25,81645.0,152.902,152.9519,152.4025,152.5357,81645.0
2019-06-26 14:30:00,183.25,183.43,182.78,183.2,92538.0,152.5357,152.6855,152.1445,152.4941,92538.0
2019-06-26 15:00:00,183.22,183.27,182.74,182.91,104681.0,152.5107,152.5524,152.1112,152.2527,104681.0
2019-06-26 15:30:00,182.88,183.33,182.74,183.17,255003.0,152.2277,152.6023,152.1112,152.4691,255003.0
2019-06-27 09:30:00,183.35,184.36,183.03,184.02,160824.0,152.619,153.4597,152.3526,153.1767,160824.0
2019-06-27 10:00:00,184.04,184.87,183.9,184.41,71758.0,153.1933,153.8842,153.0768,153.5013,71758.0
2019-06-27 10:30:00,184.45,184.57,184.04,184.3,78671.0,153.5346,153.6345,153.1933,153.4097,78671.0
2019-06-27 11:00:00,184.26,184.8,184.26,184.5,83015.0,153.3764,153.8259,153.3764,153.5762,83015.0
2019-06-27 11:30:00,184.47,185.02,184.45,184.62,105792.0,153.5512,154.009,153.5346,153.6761,105792.0
2019-06-27 12:00:00,184.62,185.11,184.44,185.0,67837.0,153.6761,154.084,153.5263,153.9924,67837.0
2019-06-27 12:30:00,185.0,185.24,184.85,185.21,63496.0,153.9924,154.1922,153.8675,154.1672,63496.0
2019-06-27 13:00:00,185.22,185.39,185.15,185.29,88200.0,154.1755,154.317,154.1173,154.2338,88200.0
2019-06-27 13:30:00,185.29,185.44,185.18,185.2,81747.0,154.2338,154.3586,154.1422,154.1589,81747.0
2019-06-27 14:00:00,185.2,185.44,185.15,185.19,58520.0,154.1589,154.3586,154.1173,154.1506,58520.0
2019-06-27 14:30:00,185.21,185.25,184.54,184.58,69355.0,154.1672,154.2005,153.6095,153.6428,69355.0
2019-06-27 15:00:00,184.59,184.78,184.31,184.78,81800.0,153.6511,153.8093,153.418,153.8093,81800.0
2019-06-27 15:30:00,184.78,184.78,183.85,183.99,375057.0,153.8093,153.8093,153.0351,153.1517,375057.0
2019-06-28 09:30:00,184.17,184.9,183.77,184.41,78718.0,153.3015,153.9092,152.9686,153.5013,78718.0
2019-06-28 10:00:00,184.41,184.94,183.84,184.4,56520.0,153.5013,153.9425,153.0268,153.493,56520.0
2019-06-28 10:30:00,184.35,184.57,183.81,183.95,68811.0,153.4513,153.6345,153.0019,153.1184,68811.0
2019-06-28 11:00:00,183.98,184.47,183.84,184.31,52674.0,153.1434,153.5512,153.0268,153.418,52674.0
2019-06-28 11:30:00,184.28,185.25,184.28,185.02,68822.0,153.3931,154.2005,153.3931,154.009,68822.0
2019-06-28 12:00:00,185.04,185.49,184.84,185.37,76177.0,154.0257,154.4003,153.8592,154.3004,76177.0
2019-06-28 12:30:00,185.39,186.1,185.39,185.78,58692.0,154.317,154.908,154.317,154.6417,58692.0
2019-06-28 13:00:00,185.83,185.97,185.64,185.88,50995.0,154.6833,154.7998,154.5251,154.7249,50995.0
2019-06-28 13:30:00,185.82,185.82,184.88,184.92,62856.0,154.675,154.675,153.8925,153.9258,62856.0
2019-06-28 14:00:00,184.88,185.05,184.41,184.52,47322.0,153.8925,154.034,153.5013,153.5928,47322.0
2019-06-28 14:30:00,184.55,184.94,184.55,184.62,49234.0,153.6178,153.9425,153.6178,153.6761,49234.0
2019-06-28 15:00:00,184.64,184.8,183.72,183.82,165241.0,153.6927,153.8259,152.9269,153.0102,165241.0
2019-06-28 15:30:00,183.81,184.64,183.66,184.22,351153.0,153.0019,153.6927,152.877,153.3431,351153.0
2019-07-01 09:30:00,186.88,187.3,185.57,186.38,148196.0,155.5573,155.9069,154.4669,155.1411,148196.0
2019-07-01 10:00:00,186.56,187.22,185.94,186.03,95427.0,155.2909,155.8403,154.7748,154.8498,95427.0
2019-07-01 10:30:00,186.09,186.79,185.89,186.49,91597.0,154.8997,155.4824,154.7332,155.2327,91597.0
2019-07-01 11:00:00,186.52,186.76,186.21,186.21,93021.0,155.2576,155.4574,154.9996,154.9996,93021.0
2019-07-01 11:30:00,186.21,186.41,185.96,186.06,82039.0,154.9996,155.1661,154.7915,154.8747,82039.0
2019-07-01 12:00:00,186.1,186.43,185.93,186.02,42380.0,154.908,155.1827,154.7665,154.8414,42380.0
2019-07-01 12:30:00,186.07,186.17,185.77,185.9,69233.0,154.8831,154.9663,154.6333,154.7415,69233.0
2019-07-01 13:00:00,185.92,185.93,185.49,185.6,56159.0,154.7582,154.7665,154.4003,154.4918,56159.0
2019-07-01 13:30:00,185.62,185.69,185.4,185.6,42891.0,154.5085,154.5667,154.3254,154.4918,42891.0
2019-07-01 14:00:00,185.61,185.65,185.1,185.23,66708.0,154.5002,154.5335,154.0756,154.1838,66708.0
2019-07-01 14:30:00,185.15,185.71,185.15,185.62,65946.0,154.1173,154.5834,154.1173,154.5085,65946.0
2019-07-01 15:00:00,185.64,186.12,185.61,186.01,57638.0,154.5251,154.9247,154.5002,154.8331,57638.0
2019-07-01 15:30:00,186.01,186.58,185.86,186.32,285465.0,154.8331,155.3076,154.7083,155.0912,285465.0
2019-07-02 09:30:00,186.23,186.23,184.19,185.42,131857.0,155.0162,155.0162,153.3182,154.342,131857.0
2019-07-02 10:00:00,185.34,186.0,185.31,186.0,91098.0,154.2754,154.8248,154.2504,154.8248,91098.0
2019-07-02 10:30:00,185.95,186.3,185.53,185.57,68665.0,154.7832,155.0745,154.4336,154.4669,68665.0
2019-07-02 11:00:00,185.6,185.84,185.27,185.38,71998.0,154.4918,154.6916,154.2171,154.3087,71998.0
2019-07-02 11:30:00,185.29,185.63,184.53,185.6,75201.0,154.2338,154.5168,153.6012,154.4918,75201.0
2019-07-02 12:00:00,185.54,185.91,185.46,185.69,50409.0,154.4419,154.7499,154.3753,154.5667,50409.0
2019-07-02 12:30:00,185.69,185.69,185.4,185.56,40172.0,154.5667,154.5667,154.3254,154.4585,40172.0
2019-07-02 13:00:00,185.52,186.12,185.41,186.12,47945.0,154.4252,154.9247,154.3337,154.9247,47945.0
2019-07-02 13:30:00,186.15,186.16,185.94,186.06,77294.0,154.9496,154.958,154.7748,154.8747,77294.0
2019-07-02 14:00:00,186.08,186.09,185.81,186.04,94934.0,154.8914,154.8997,154.6666,154.8581,94934.0
2019-07-02 14:30:00,186.04,186.1,185.84,185.84,64833.0,154.8581,154.908,154.6916,154.6916,64833.0
2019-07-02 15:00:00,185.85,186.05,185.45,185.45,141595.0,154.6999,154.8664,154.367,154.367,141595.0
2019-07-02 15:30:00,185.47,186.67,185.43,186.67,178452.0,154.3836,155.3825,154.3503,155.3825,178452.0
2019-07-03 09:30:00,187.58,189.42,187.19,187.78,294526.0,156.14,157.6716,155.8153,156.3064,294526.0
2019-07-03 10:00:00,187.75,188.28,187.21,188.18,148354.0,156.2815,156.7226,155.832,156.6394,148354.0
2019-07-03 10:30:00,188.14,188.59,188.12,188.53,111326.0,156.6061,156.9807,156.5895,156.9307,111326.0
2019-07-03 11:00:00,188.5,188.81,188.3,188.59,94185.0,156.9058,157.1638,156.7393,156.9807,94185.0
2019-07-03 11:30:00,188.57,189.05,188.56,188.99,97639.0,156.964,157.3636,156.9557,157.3136,97639.0
2019-07-03 12:00:00,189.0,189.02,188.49,188.52,117384.0,157.322,157.3386,156.8974,156.9224,117384.0
2019-07-03 12:30:00,188.51,188.77,188.07,188.61,233297.0,156.9141,157.1305,156.5478,156.9973,233297.0
2019-07-05 09:30:00,187.36,188.58,187.08,188.04,132600.0,155.9568,156.9724,155.7238,156.5229,132600.0
2019-07-05 10:00:00,188.11,188.56,187.6,188.03,58776.0,156.5811,156.9557,156.1566,156.5145,58776.0
2019-07-05 10:30:00,187.97,188.86,187.97,188.8,114856.0,156.4646,157.2054,156.4646,157.1555,114856.0
2019-07-05 11:00:00,188.88,188.88,187.79,187.91,47637.0,157.2221,157.2221,156.3148,156.4147,47637.0
2019-07-05 11:30:00,187.92,187.95,186.38,186.47,87303.0,156.423,156.448,155.1411,155.216,87303.0
2019-07-05 12:00:00,186.47,186.6,185.24,185.71,104072.0,155.216,155.3242,154.1922,154.5834,104072.0
2019-07-05 12:30:00,185.69,186.07,185.58,185.9,57993.0,154.5667,154.8831,154.4752,154.7415,57993.0
2019-07-05 13:00:00,185.86,186.07,185.56,186.0,113209.0,154.7083,154.8831,154.4585,154.8248,113209.0
2019-07-05 13:30:00,186.0,186.12,185.77,185.95,84910.0,154.8248,154.9247,154.6333,154.7832,84910.0
2019-07-05 14:00:00,186.0,186.19,185.54,185.66,67285.0,154.8248,154.9829,154.4419,154.5418,67285.0
2019-07-05 14:30:00,185.68,186.47,185.67,186.34,55445.0,154.5584,155.216,154.5501,155.1078,55445.0
2019-07-05 15:00:00,186.32,186.43,185.92,186.04,47875.0,155.0912,155.1827,154.7582,154.8581,47875.0
2019-07-05 15:30:00,186.02,186.29,185.27,185.95,319442.0,154.8414,155.0662,154.2171,154.7832,319442.0
2019-07-08 09:30:00,184.66,185.01,181.89,183.4,170704.0,153.7094,154.0007,151.4037,152.6606,170704.0
2019-07-08 10:00:00,183.35,183.59,182.43,182.5,92659.0,152.619,152.8187,151.8532,151.9114,92659.0
2019-07-08 10:30:00,182.47,182.54,180.9,181.01,213960.0,151.8864,151.9447,150.5796,150.6712,213960.0
2019-07-08 11:00:00,181.04,181.92,180.95,181.65,129792.0,150.6961,151.4286,150.6212,151.2039,129792.0
2019-07-08 11:30:00,181.7,181.71,181.0,181.2,117805.0,151.2455,151.2538,150.6628,150.8293,117805.0
2019-07-08 12:00:00,181.2,181.38,180.93,181.12,82804.0,150.8293,150.9791,150.6046,150.7627,82804.0
2019-07-08 12:30:00,181.08,181.29,180.94,181.07,50484.0,150.7294,150.9042,150.6129,150.7211,50484.0
2019-07-08 13:00:00,181.11,181.43,181.06,181.28,52519.0,150.7544,151.0208,150.7128,150.8959,52519.0
2019-07-08 13:30:00,181.3,181.55,181.05,181.05,74930.0,150.9125,151.1206,150.7045,150.7045,74930.0
2019-07-08 14:00:00,181.02,181.08,180.52,180.74,91750.0,150.6795,150.7294,150.2633,150.4464,91750.0
2019-07-08 14:30:00,180.77,181.58,180.77,181.21,83942.0,150.4714,151.1456,150.4714,150.8376,83942.0
2019-07-08 15:00:00,181.23,181.86,181.2,181.67,85098.0,150.8543,151.3787,150.8293,151.2205,85098.0
2019-07-08 15:30:00,181.71,182.36,181.69,182.25,285031.0,151.2538,151.7949,151.2372,151.7033,285031.0
2019-07-09 09:30:00,181.21,181.9,180.51,181.0,176129.0,150.8376,151.412,150.255,150.6628,176129.0
2019-07-09 10:00:00,181.02,181.98,181.02,181.53,137189.0,150.6795,151.4786,150.6795,151.104,137189.0
2019-07-09 10:30:00,181.55,182.27,181.44,181.54,110521.0,151.1206,151.72,151.0291,151.1123,110521.0
2019-07-09 11:00:00,181.54,182.02,181.21,181.25,147891.0,151.1123,151.5119,150.8376,150.8709,147891.0
2019-07-09 11:30:00,181.25,181.6,181.0,181.47,81212.0,150.8709,151.1623,150.6628,151.0541,81212.0
2019-07-09 12:00:00,181.46,181.82,181.17,181.8,80357.0,151.0457,151.3454,150.8043,151.3287,80357.0
2019-07-09 12:30:00,181.82,181.83,181.53,181.53,69611.0,151.3454,151.3537,151.104,151.104,69611.0
2019-07-09 13:00:00,181.53,181.67,181.21,181.34,60728.0,151.104,151.2205,150.8376,150.9458,60728.0
2019-07-09 13:30:00,181.33,181.4,181.05,181.12,66318.0,150.9375,150.9958,150.7045,150.7627,66318.0
2019-07-09 14:00:00,181.1,181.15,180.85,180.94,80717.0,150.7461,150.7877,150.538,150.6129,80717.0
2019-07-09 14:30:00,180.94,181.52,180.94,181.41,63614.0,150.6129,151.0957,150.6129,151.0041,63614.0
2019-07-09 15:00:00,181.43,181.62,181.12,181.2,81466.0,151.0208,151.1789,150.7627,150.8293,81466.0
2019-07-09 15:30:00,181.2,181.75,181.2,181.59,246852.0,150.8293,151.2871,150.8293,151.1539,246852.0
2019-07-10 09:30:00,182.17,183.28,181.56,183.13,193658.0,151.6367,152.5607,151.129,152.4358,193658.0
2019-07-10 10:00:00,183.13,183.29,181.83,181.89,71990.0,152.4358,152.569,151.3537,151.4037,71990.0
2019-07-10 10:30:00,181.9,182.07,181.31,181.35,60170.0,151.412,151.5535,150.9209,150.9542,60170.0
2019-07-10 11:00:00,181.36,181.57,181.03,181.3,60627.0,150.9625,151.1373,150.6878,150.9125,60627.0
2019-07-10 11:30:00,181.33,182.05,181.33,181.99,68718.0,150.9375,151.5368,150.9375,151.4869,68718.0
2019-07-10 12:00:00,182.03,182.59,182.02,182.46,49567.0,151.5202,151.9863,151.5119,151.8781,49567.0
2019-07-10 12:30:00,182.5,183.06,182.49,183.04,122960.0,151.9114,152.3776,151.9031,152.3609,122960.0
2019-07-10 13:00:00,183.04,183.2,182.74,182.85,48483.0,152.3609,152.4941,152.1112,152.2028,48483.0
2019-07-10 13:30:00,182.85,182.94,182.54,182.57,59407.0,152.2028,152.2777,151.9447,151.9697,59407.0
2019-07-10 14:00:00,182.57,182.68,181.54,181.7,58228.0,151.9697,152.0612,151.1123,151.2455,58228.0
2019-07-10 14:30:00,181.64,182.13,181.6,182.06,47671.0,151.1956,151.6034,151.1623,151.5452,47671.0
2019-07-10 15:00:00,182.02,182.15,181.8,182.0,90904.0,151.5119,151.6201,151.3287,151.4952,90904.0
2019-07-10 15:30:00,182.0,182.43,182.0,182.26,162559.0,151.4952,151.8532,151.4952,151.7116,162559.0
2019-07-11 09:30:00,180.86,181.0,177.01,178.65,376425.0,150.5463,150.6628,147.3416,148.7067,376425.0
2019-07-11 10:00:00,178.71,178.86,177.56,177.77,171882.0,148.7567,148.8815,147.7994,147.9742,171882.0
2019-07-11 10:30:00,177.75,177.77,176.1,176.45,256555.0,147.9576,147.9742,146.5841,146.8755,256555.0
2019-07-11 11:00:00,176.43,178.04,176.4,177.77,186279.0,146.8588,148.199,146.8338,147.9742,186279.0
2019-07-11 11:30:00,177.77,178.0,177.65,177.67,113642.0,147.9742,148.1657,147.8743,147.891,113642.0
2019-07-11 12:00:00,177.73,177.94,177.07,177.07,114618.0,147.9409,148.1157,147.3915,147.3915,114618.0
2019-07-11 12:30:00,177.08,177.3,176.93,177.08,113171.0,147.3999,147.583,147.275,147.3999,113171.0
2019-07-11 13:00:00,177.08,177.12,176.66,176.7,69644.0,147.3999,147.4332,147.0503,147.0835,69644.0
2019-07-11 13:30:00,176.68,176.7,175.95,176.27,114070.0,147.0669,147.0835,146.4593,146.7256,114070.0
2019-07-11 14:00:00,176.27,176.9,176.27,176.88,80961.0,146.7256,147.25,146.7256,147.2334,80961.0
2019-07-11 14:30:00,176.92,177.64,176.87,177.42,201153.0,147.2667,147.866,147.2251,147.6829,201153.0
2019-07-11 15:00:00,177.4,177.74,177.25,177.69,227048.0,147.6662,147.9492,147.5414,147.9076,227048.0
2019-07-11 15:30:00,177.68,178.53,177.67,178.0,507384.0,147.8993,148.6068,147.891,148.1657,507384.0
2019-07-12 09:30:00,177.82,178.09,174.6,175.3,281668.0,148.0158,148.2406,145.3355,145.9182,281668.0
2019-07-12 10:00:00,175.35,175.76,175.05,175.65,209253.0,145.9598,146.3011,145.7101,146.2095,209253.0
2019-07-12 10:30:00,175.69,175.71,174.62,175.1,150821.0,146.2428,146.2595,145.3522,145.7517,150821.0
2019-07-12 11:00:00,175.11,175.49,174.94,175.44,87802.0,145.76,146.0764,145.6185,146.0347,87802.0
2019-07-12 11:30:00,175.45,175.55,174.91,175.15,110601.0,146.0431,146.1263,145.5936,145.7933,110601.0
2019-07-12 12:00:00,175.18,175.2,174.19,174.39,270144.0,145.8183,145.835,144.9942,145.1607,270144.0
2019-07-12 12:30:00,174.4,174.59,174.29,174.38,102724.0,145.169,145.3272,145.0775,145.1524,102724.0
2019-07-12 13:00:00,174.4,175.11,174.32,175.11,135876.0,145.169,145.76,145.1025,145.76,135876.0
2019-07-12 13:30:00,175.11,175.41,175.02,175.09,191576.0,145.76,146.0098,145.6851,145.7434,191576.0
2019-07-12 14:00:00,175.1,175.36,174.72,175.23,257005.0,145.7517,145.9681,145.4354,145.8599,257005.0
2019-07-12 14:30:00,175.22,175.43,174.72,174.72,251958.0,145.8516,146.0264,145.4354,145.4354,251958.0
2019-07-12 15:00:00,174.75,175.16,174.65,174.97,265448.0,145.4604,145.8017,145.3771,145.6435,265448.0
2019-07-12 15:30:00,174.95,175.27,174.7,174.91,894906.0,145.6269,145.8932,145.4188,145.5936,894906.0
2019-07-15 09:30:00,174.9,176.79,174.61,176.26,184910.0,145.5852,147.1585,145.3439,146.7173,184910.0
2019-07-15 10:00:00,176.26,176.91,175.93,176.2,251663.0,146.7173,147.2584,146.4426,146.6674,251663.0
2019-07-15 10:30:00,176.18,176.4,175.57,175.92,160321.0,146.6507,146.8338,146.1429,146.4343,160321.0
2019-07-15 11:00:00,175.92,176.91,175.89,176.74,275895.0,146.4343,147.2584,146.4093,147.1168,275895.0
2019-07-15 11:30:00,176.76,177.39,176.63,177.25,140490.0,147.1335,147.6579,147.0253,147.5414,140490.0
2019-07-15 12:00:00,177.22,177.42,177.13,177.19,97237.0,147.5164,147.6829,147.4415,147.4914,97237.0
2019-07-15 12:30:00,177.19,177.21,176.92,177.01,93357.0,147.4914,147.5081,147.2667,147.3416,93357.0
2019-07-15 13:00:00,177.0,177.03,176.69,176.86,62396.0,147.3333,147.3582,147.0752,147.2167,62396.0
2019-07-15 13:30:00,176.85,177.07,176.76,177.04,59387.0,147.2084,147.3915,147.1335,147.3666,59387.0
2019-07-15 14:00:00,177.02,177.41,176.99,177.33,131415.0,147.3499,147.6745,147.3249,147.608,131415.0
2019-07-15 14:30:00,177.34,177.44,176.87,177.01,99319.0,147.6163,147.6995,147.2251,147.3416,99319.0
2019-07-15 15:00:00,177.02,177.19,176.18,176.45,150982.0,147.3499,147.4914,146.6507,146.8755,150982.0
2019-07-15 15:30:00,176.44,176.54,175.88,176.12,415334.0,146.8671,146.9504,146.401,146.6008,415334.0
2019-07-16 09:30:00,176.34,176.97,175.91,176.69,118869.0,146.7839,147.3083,146.426,147.0752,118869.0
2019-07-16 10:00:00,176.77,177.31,176.54,177.27,133334.0,147.1418,147.5913,146.9504,147.558,133334.0
2019-07-16 10:30:00,177.25,177.53,176.7,177.26,99582.0,147.5414,147.7744,147.0835,147.5497,99582.0
2019-07-16 11:00:00,177.31,177.31,176.81,176.99,59511.0,147.5913,147.5913,147.1751,147.3249,59511.0
2019-07-16 11:30:00,176.99,177.21,176.56,176.56,62879.0,147.3249,147.5081,146.967,146.967,62879.0
2019-07-16 12:00:00,176.59,176.98,176.49,176.77,74219.0,146.992,147.3166,146.9087,147.1418,74219.0
2019-07-16 12:30:00,176.82,176.96,176.59,176.96,49430.0,147.1834,147.3,146.992,147.3,49430.0
2019-07-16 13:00:00,176.99,177.58,176.99,177.37,85029.0,147.3249,147.8161,147.3249,147.6413,85029.0
2019-07-16 13:30:00,177.38,177.5,177.0,177.03,87134.0,147.6496,147.7495,147.3333,147.3582,87134.0
2019-07-16 14:00:00,177.03,177.5,177.03,177.46,132523.0,147.3582,147.7495,147.3582,147.7162,132523.0
2019-07-16 14:30:00,177.45,177.67,177.37,177.44,140929.0,147.7078,147.891,147.6413,147.6995,140929.0
2019-07-16 15:00:00,177.44,177.58,177.38,177.46,111895.0,147.6995,147.8161,147.6496,147.7162,111895.0
2019-07-16 15:30:00,177.46,177.77,177.33,177.48,286845.0,147.7162,147.9742,147.608,147.7328,286845.0
2019-07-17 09:30:00,178.14,179.45,177.98,178.95,146823.0,148.2822,149.3726,148.149,148.9564,146823.0
2019-07-17 10:00:00,179.01,179.31,178.36,178.41,79885.0,149.0064,149.2561,148.4653,148.5069,79885.0
2019-07-17 10:30:00,178.37,178.53,177.69,178.14,71881.0,148.4736,148.6068,147.9076,148.2822,71881.0
2019-07-17 11:00:00,178.18,178.97,178.1,178.84,94771.0,148.3155,148.9731,148.2489,148.8649,94771.0
2019-07-17 11:30:00,178.87,179.29,178.63,178.8,61445.0,148.8898,149.2394,148.6901,148.8316,61445.0
2019-07-17 12:00:00,178.83,178.84,178.37,178.65,36833.0,148.8565,148.8649,148.4736,148.7067,36833.0
2019-07-17 12:30:00,178.62,179.0,178.55,178.95,26496.0,148.6817,148.998,148.6235,148.9564,26496.0
2019-07-17 13:00:00,178.99,179.03,178.5,178.5,55735.0,148.9897,149.023,148.5819,148.5819,55735.0
2019-07-17 13:30:00,178.53,178.58,178.34,178.37,49949.0,148.6068,148.6484,148.4487,148.4736,49949.0
2019-07-17 14:00:00,178.37,178.56,177.99,178.17,70873.0,148.4736,148.6318,148.1573,148.3072,70873.0
2019-07-17 14:30:00,178.18,178.33,178.05,178.18,59234.0,148.3155,148.4403,148.2073,148.3155,59234.0
2019-07-17 15:00:00,178.18,178.23,177.72,177.78,64707.0,148.3155,148.3571,147.9326,147.9825,64707.0
2019-07-17 15:30:00,177.79,177.83,177.01,177.04,205627.0,147.9909,148.0242,147.3416,147.3666,205627.0
2019-07-18 09:30:00,177.13,178.13,176.8,177.68,87502.0,147.4415,148.2739,147.1668,147.8993,87502.0
2019-07-18 10:00:00,177.81,178.86,177.45,178.79,83668.0,148.0075,148.8815,147.7078,148.8232,83668.0
2019-07-18 10:30:00,178.78,179.4,178.69,179.27,79239.0,148.8149,149.331,148.74,149.2228,79239.0
2019-07-18 11:00:00,179.26,179.52,178.64,178.86,79228.0,149.2145,149.4309,148.6984,148.8815,79228.0
2019-07-18 11:30:00,178.86,179.0,178.66,178.97,91747.0,148.8815,148.998,148.715,148.9731,91747.0
2019-07-18 12:00:00,178.97,179.11,178.74,179.07,55821.0,148.9731,149.0896,148.7816,149.0563,55821.0
2019-07-18 12:30:00,179.07,179.35,178.78,178.85,59476.0,149.0563,149.2894,148.8149,148.8732,59476.0
2019-07-18 13:00:00,178.82,179.03,178.73,178.9,46452.0,148.8482,149.023,148.7733,148.9148,46452.0
2019-07-18 13:30:00,178.92,179.33,178.9,179.33,64352.0,148.9315,149.2727,148.9148,149.2727,64352.0
2019-07-18 14:00:00,179.33,180.43,179.3,180.4,109608.0,149.2727,150.1884,149.2478,150.1634,109608.0
2019-07-18 14:30:00,180.4,180.42,179.82,179.99,104463.0,150.1634,150.18,149.6806,149.8221,104463.0
2019-07-18 15:00:00,180.02,180.11,179.39,179.66,66228.0,149.8471,149.922,149.3227,149.5474,66228.0
2019-07-18 15:30:00,179.66,179.84,179.01,179.53,288676.0,149.5474,149.6973,149.0064,149.4392,288676.0
2019-07-19 09:30:00,180.41,181.58,179.93,181.26,350819.0,150.1717,151.1456,149.7722,150.8793,350819.0
2019-07-19 10:00:00,181.27,181.37,180.28,180.65,163762.0,150.8876,150.9708,150.0635,150.3715,163762.0
2019-07-19 10:30:00,180.64,180.87,180.0,180.15,206888.0,150.3632,150.5546,149.8304,149.9553,206888.0
2019-07-19 11:00:00,180.05,180.6,179.99,180.39,68887.0,149.8721,150.3299,149.8221,150.1551,68887.0
2019-07-19 11:30:00,180.39,180.46,179.51,180.03,129212.0,150.1551,150.2133,149.4226,149.8554,129212.0
2019-07-19 12:00:00,179.99,180.1,179.67,180.02,47478.0,149.8221,149.9137,149.5558,149.8471,47478.0
2019-07-19 12:30:00,180.01,180.22,179.63,179.73,71680.0,149.8388,150.0136,149.5225,149.6057,71680.0
2019-07-19 13:00:00,179.69,179.69,179.21,179.41,47925.0,149.5724,149.5724,149.1729,149.3393,47925.0
2019-07-19 13:30:00,179.38,179.42,178.95,179.1,33355.0,149.3144,149.3477,148.9564,149.0813,33355.0
2019-07-19 14:00:00,179.11,179.45,178.63,178.74,53802.0,149.0896,149.3726,148.6901,148.7816,53802.0
2019-07-19 14:30:00,178.76,179.0,178.62,178.97,99148.0,148.7983,148.998,148.6817,148.9731,99148.0
2019-07-19 15:00:00,178.9,178.92,178.3,178.69,98924.0,148.9148,148.9315,148.4154,148.74,98924.0
2019-07-19 15:30:00,178.7,179.07,178.19,178.33,370467.0,148.7483,149.0563,148.3238,148.4403,370467.0
2019-07-22 09:30:00,177.78,178.81,175.72,176.85,207800.0,147.9825,148.8399,146.2678,147.2084,207800.0
2019-07-22 10:00:00,176.93,177.3,175.91,176.31,111512.0,147.275,147.583,146.426,146.7589,111512.0
2019-07-22 10:30:00,176.35,177.29,176.16,177.05,146314.0,146.7922,147.5747,146.6341,147.3749,146314.0
2019-07-22 11:00:00,177.06,177.29,176.74,176.97,91016.0,147.3832,147.5747,147.1168,147.3083,91016.0
2019-07-22 11:30:00,177.0,177.24,176.84,177.2,56908.0,147.3333,147.533,147.2001,147.4997,56908.0
2019-07-22 12:00:00,177.19,177.19,176.39,176.46,68565.0,147.4914,147.4914,146.8255,146.8838,68565.0
2019-07-22 12:30:00,176.47,176.52,176.27,176.45,71517.0,146.8921,146.9337,146.7256,146.8755,71517.0
2019-07-22 13:00:00,176.44,176.44,175.81,175.87,87125.0,146.8671,146.8671,146.3427,146.3927,87125.0
2019-07-22 13:30:00,175.85,176.15,175.78,176.02,80357.0,146.376,146.6257,146.3177,146.5175,80357.0
2019-07-22 14:00:00,176.03,176.39,176.02,176.21,83113.0,146.5258,146.8255,146.5175,146.6757,83113.0
2019-07-22 14:30:00,176.21,176.51,176.11,176.38,89062.0,146.6757,146.9254,146.5924,146.8172,89062.0
2019-07-22 15:00:00,176.39,176.65,175.97,176.06,177163.0,146.8255,147.0419,146.4759,146.5508,177163.0
2019-07-22 15:30:00,176.07,176.24,175.81,175.86,413755.0,146.5591,146.7006,146.3427,146.3843,413755.0
2019-07-23 09:30:00,176.43,176.77,175.53,175.74,131345.0,146.8588,147.1418,146.1097,146.2845,131345.0
2019-07-23 10:00:00,175.74,175.96,175.52,175.68,86159.0,146.2845,146.4676,146.1013,146.2345,86159.0
2019-07-23 10:30:00,175.72,175.95,175.52,175.91,93213.0,146.2678,146.4593,146.1013,146.426,93213.0
2019-07-23 11:00:00,175.93,176.17,175.58,176.09,76592.0,146.4426,146.6424,146.1513,146.5758,76592.0
2019-07-23 11:30:00,176.07,176.09,175.7,175.75,57869.0,146.5591,146.5758,146.2512,146.2928,57869.0
2019-07-23 12:00:00,175.72,176.11,175.6,176.05,77108.0,146.2678,146.5924,146.1679,146.5425,77108.0
2019-07-23 12:30:00,176.01,176.16,175.89,176.16,37523.0,146.5092,146.6341,146.4093,146.6341,37523.0
2019-07-23 13:00:00,176.17,176.39,175.95,176.29,52623.0,146.6424,146.8255,146.4593,146.7423,52623.0
2019-07-23 13:30:00,176.31,176.64,176.16,176.26,102968.0,146.7589,147.0336,146.6341,146.7173,102968.0
2019-07-23 14:00:00,176.24,176.24,175.93,176.01,71952.0,146.7006,146.7006,146.4426,146.5092,71952.0
2019-07-23 14:30:00,175.99,176.6,175.98,176.26,183958.0,146.4926,147.0003,146.4842,146.7173,183958.0
2019-07-23 15:00:00,176.26,176.28,175.97,176.13,127894.0,146.7173,146.7339,146.4759,146.6091,127894.0
2019-07-23 15:30:00,176.13,176.42,175.9,176.01,330666.0,146.6091,146.8505,146.4176,146.5092,330666.0
2019-07-24 09:30:00,175.88,176.75,174.88,175.94,94896.0,146.401,147.1252,145.5686,146.4509,94896.0
2019-07-24 10:00:00,175.91,176.32,175.63,175.82,67707.0,146.426,146.7672,146.1929,146.351,67707.0
2019-07-24 10:30:00,175.83,176.03,175.06,175.28,57856.0,146.3594,146.5258,145.7184,145.9016,57856.0
2019-07-24 11:00:00,175.22,175.41,174.91,175.14,72234.0,145.8516,146.0098,145.5936,145.785,72234.0
2019-07-24 11:30:00,175.1,175.41,174.92,174.93,60767.0,145.7517,146.0098,145.6019,145.6102,60767.0
2019-07-24 12:00:00,174.95,175.37,174.93,175.22,47636.0,145.6269,145.9765,145.6102,145.8516,47636.0
2019-07-24 12:30:00,175.2,175.59,175.2,175.54,55711.0,145.835,146.1596,145.835,146.118,55711.0
2019-07-24 13:00:00,175.49,175.52,175.2,175.33,52704.0,146.0764,146.1013,145.835,145.9432,52704.0
2019-07-24 13:30:00,175.33,175.47,175.18,175.38,56848.0,145.9432,146.0597,145.8183,145.9848,56848.0
2019-07-24 14:00:00,175.36,175.51,175.06,175.12,76152.0,145.9681,146.093,145.7184,145.7684,76152.0
2019-07-24 14:30:00,175.12,175.19,174.98,175.05,95975.0,145.7684,145.8266,145.6518,145.7101,95975.0
2019-07-24 15:00:00,175.05,175.4,174.98,175.4,163923.0,145.7101,146.0014,145.6518,146.0014,163923.0
2019-07-24 15:30:00,175.39,176.09,175.24,175.77,275592.0,145.9931,146.5758,145.8683,146.3094,275592.0
2019-07-25 09:30:00,175.64,176.5,175.23,175.38,96211.0,146.2012,146.9171,145.8599,145.9848,96211.0
2019-07-25 10:00:00,175.33,176.23,175.29,176.14,53688.0,145.9432,146.6923,145.9099,146.6174,53688.0
2019-07-25 10:30:00,176.1,176.42,175.84,175.91,65232.0,146.5841,146.8505,146.3677,146.426,65232.0
2019-07-25 11:00:00,175.91,176.06,175.21,175.54,78617.0,146.426,146.5508,145.8433,146.118,78617.0
2019-07-25 11:30:00,175.49,175.55,174.8,174.9,86267.0,146.0764,146.1263,145.502,145.5852,86267.0
2019-07-25 12:00:00,174.89,174.92,174.54,174.73,50054.0,145.5769,145.6019,145.2856,145.4437,50054.0
2019-07-25 12:30:00,174.71,174.92,174.05,174.87,75606.0,145.4271,145.6019,144.8777,145.5603,75606.0
2019-07-25 13:00:00,174.85,175.25,174.59,175.03,71597.0,145.5436,145.8766,145.3272,145.6935,71597.0
2019-07-25 13:30:00,175.03,175.07,174.64,174.64,66922.0,145.6935,145.7268,145.3688,145.3688,66922.0
2019-07-25 14:00:00,174.68,175.04,174.65,174.97,92229.0,145.4021,145.7018,145.3771,145.6435,92229.0
2019-07-25 14:30:00,174.98,175.0,174.55,174.76,71549.0,145.6518,145.6685,145.2939,145.4687,71549.0
2019-07-25 15:00:00,174.71,174.87,174.25,174.32,99694.0,145.4271,145.5603,145.0442,145.1025,99694.0
2019-07-25 15:30:00,174.32,174.4,173.77,174.15,401879.0,145.1025,145.169,144.6446,144.961,401879.0
2019-07-26 09:30:00,174.27,174.56,173.12,174.27,126175.0,145.0608,145.3022,144.1036,145.0608,126175.0
2019-07-26 10:00:00,174.27,174.3,173.59,173.83,85151.0,145.0608,145.0858,144.4948,144.6946,85151.0
2019-07-26 10:30:00,173.83,174.32,173.81,174.1,139233.0,144.6946,145.1025,144.6779,144.9193,139233.0
2019-07-26 11:00:00,174.05,174.24,173.66,173.74,154257.0,144.8777,145.0359,144.5531,144.6197,154257.0
2019-07-26 11:30:00,173.74,174.1,173.73,174.05,126040.0,144.6197,144.9193,144.6113,144.8777,126040.0
2019-07-26 12:00:00,174.05,174.25,173.75,173.99,175993.0,144.8777,145.0442,144.628,144.8278,175993.0
2019-07-26 12:30:00,174.01,174.38,173.93,174.2,138870.0,144.8444,145.1524,144.7778,145.0026,138870.0
2019-07-26 13:00:00,174.2,174.25,173.96,173.99,143008.0,145.0026,145.0442,144.8028,144.8278,143008.0
2019-07-26 13:30:00,174.0,174.19,173.84,174.05,74429.0,144.8361,144.9942,144.7029,144.8777,74429.0
2019-07-26 14:00:00,174.06,174.27,174.0,174.15,192881.0,144.886,145.0608,144.8361,144.961,192881.0
2019-07-26 14:30:00,174.15,174.3,173.95,174.16,225950.0,144.961,145.0858,144.7945,144.9693,225950.0
2019-07-26 15:00:00,174.15,175.0,174.11,174.97,191439.0,144.961,145.6685,144.9277,145.6435,191439.0
2019-07-26 15:30:00,174.98,175.51,174.98,175.37,349820.0,145.6518,146.093,145.6518,145.9765,349820.0
2019-07-29 09:30:00,175.27,176.35,174.84,175.93,184191.0,145.8932,146.7922,145.5353,146.4426,184191.0
2019-07-29 10:00:00,175.97,176.24,175.66,175.88,96269.0,146.4759,146.7006,146.2179,146.401,96269.0
2019-07-29 10:30:00,175.88,176.52,175.88,176.47,84694.0,146.401,146.9337,146.401,146.8921,84694.0
2019-07-29 11:00:00,176.47,176.9,176.25,176.87,88318.0,146.8921,147.25,146.709,147.2251,88318.0
2019-07-29 11:30:00,176.83,177.16,176.69,176.98,60446.0,147.1918,147.4664,147.0752,147.3166,60446.0
2019-07-29 12:00:00,177.01,177.01,176.64,176.85,56347.0,147.3416,147.3416,147.0336,147.2084,56347.0
2019-07-29 12:30:00,176.85,176.98,176.64,176.8,66790.0,147.2084,147.3166,147.0336,147.1668,66790.0
2019-07-29 13:00:00,176.78,176.82,176.56,176.67,42282.0,147.1501,147.1834,146.967,147.0586,42282.0
2019-07-29 13:30:00,176.64,176.83,176.59,176.63,51048.0,147.0336,147.1918,146.992,147.0253,51048.0
2019-07-29 14:00:00,176.62,176.64,176.13,176.35,68881.0,147.017,147.0336,146.6091,146.7922,68881.0
2019-07-29 14:30:00,176.36,176.45,176.13,176.28,89316.0,146.8005,146.8755,146.6091,146.7339,89316.0
2019-07-29 15:00:00,176.3,176.35,175.95,176.14,104284.0,146.7506,146.7922,146.4593,146.6174,104284.0
2019-07-29 15:30:00,176.15,176.59,175.97,176.08,294306.0,146.6257,146.992,146.4759,146.5675,294306.0
2019-07-30 09:30:00,174.92,175.82,174.27,175.75,123114.0,145.6019,146.351,145.0608,146.2928,123114.0
2019-07-30 10:00:00,175.75,175.97,174.98,175.2,90841.0,146.2928,146.4759,145.6518,145.835,90841.0
2019-07-30 10:30:00,175.19,175.75,175.19,175.6,71124.0,145.8266,146.2928,145.8266,146.1679,71124.0
2019-07-30 11:00:00,175.64,175.98,175.64,175.88,60253.0,146.2012,146.4842,146.2012,146.401,60253.0
2019-07-30 11:30:00,175.9,176.2,175.83,176.0,61290.0,146.4176,146.6674,146.3594,146.5009,61290.0
2019-07-30 12:00:00,176.0,176.29,175.97,176.21,64802.0,146.5009,146.7423,146.4759,146.6757,64802.0
2019-07-30 12:30:00,176.24,176.43,176.21,176.3,64431.0,146.7006,146.8588,146.6757,146.7506,64431.0
2019-07-30 13:00:00,176.29,176.32,176.07,176.2,53674.0,146.7423,146.7672,146.5591,146.6674,53674.0
2019-07-30 13:30:00,176.2,176.43,176.18,176.31,150715.0,146.6674,146.8588,146.6507,146.7589,150715.0
2019-07-30 14:00:00,176.3,176.72,176.27,176.4,67860.0,146.7506,147.1002,146.7256,146.8338,67860.0
2019-07-30 14:30:00,176.41,176.41,175.83,175.97,112941.0,146.8422,146.8422,146.3594,146.4759,112941.0
2019-07-30 15:00:00,176.05,176.16,175.66,175.87,117271.0,146.5425,146.6341,146.2179,146.3927,117271.0
2019-07-30 15:30:00,175.87,176.57,175.82,176.54,239478.0,146.3927,146.9753,146.351,146.9504,239478.0
2019-07-31 09:30:00,180.0,182.2,177.89,181.39,638148.0,149.8304,151.6617,148.0741,150.9875,638148.0
2019-07-31 10:00:00,181.38,183.36,181.25,182.91,411638.0,150.9791,152.6273,150.8709,152.2527,411638.0
2019-07-31 10:30:00,182.91,183.65,182.68,183.6,241746.0,152.2527,152.8687,152.0612,152.827,241746.0
2019-07-31 11:00:00,183.63,184.53,183.29,184.5,286611.0,152.852,153.6012,152.569,153.5762,286611.0
2019-07-31 11:30:00,184.49,184.81,184.05,184.63,357461.0,153.5679,153.8342,153.2016,153.6844,357461.0
2019-07-31 12:00:00,184.63,184.91,184.23,184.3,207971.0,153.6844,153.9175,153.3515,153.4097,207971.0
2019-07-31 12:30:00,184.3,184.76,184.24,184.64,134362.0,153.4097,153.7926,153.3598,153.6927,134362.0
2019-07-31 13:00:00,184.64,184.8,184.12,184.74,216025.0,153.6927,153.8259,153.2599,153.776,216025.0
2019-07-31 13:30:00,184.75,185.38,184.74,185.22,542615.0,153.7843,154.3087,153.776,154.1755,542615.0
2019-07-31 14:00:00,185.07,185.68,184.3,185.58,254287.0,154.0507,154.5584,153.4097,154.4752,254287.0
2019-07-31 14:30:00,185.55,186.21,182.62,184.16,471850.0,154.4502,154.9996,152.0113,153.2932,471850.0
2019-07-31 15:00:00,184.18,185.94,184.0,185.88,405376.0,153.3098,154.7748,153.16,154.7249,405376.0
2019-07-31 15:30:00,185.86,188.0,184.72,186.62,1024537.0,154.7083,156.4896,153.7593,155.3409,1024537.0
2019-08-01 09:30:00,186.59,187.17,184.13,185.18,283759.0,155.3159,155.7987,153.2682,154.1422,283759.0
2019-08-01 10:00:00,185.09,187.81,184.89,187.81,150790.0,154.0673,156.3314,153.9008,156.3314,150790.0
2019-08-01 10:30:00,187.85,188.66,187.32,188.52,125955.0,156.3647,157.0389,155.9235,156.9224,125955.0
2019-08-01 11:00:00,188.52,188.92,187.5,188.79,111059.0,156.9224,157.2554,156.0734,157.1472,111059.0
2019-08-01 11:30:00,188.78,189.34,188.56,189.05,104440.0,157.1388,157.605,156.9557,157.3636,104440.0
2019-08-01 12:00:00,189.07,189.46,188.95,189.32,133563.0,157.3802,157.7049,157.2803,157.5883,133563.0
2019-08-01 12:30:00,189.35,189.36,188.63,188.83,93749.0,157.6133,157.6216,157.014,157.1805,93749.0
2019-08-01 13:00:00,188.81,189.0,187.09,187.35,121407.0,157.1638,157.322,155.7321,155.9485,121407.0
2019-08-01 13:30:00,187.31,188.33,186.16,186.94,167709.0,155.9152,156.7643,154.958,155.6072,167709.0
2019-08-01 14:00:00,186.94,186.97,185.42,186.19,157007.0,155.6072,155.6322,154.342,154.9829,157007.0
2019-08-01 14:30:00,186.21,186.31,185.0,185.8,153696.0,154.9996,155.0828,153.9924,154.6583,153696.0
2019-08-01 15:00:00,185.8,186.52,185.61,186.2,169677.0,154.6583,155.2576,154.5002,154.9913,169677.0
2019-08-01 15:30:00,186.24,186.31,185.42,185.99,387477.0,155.0246,155.0828,154.342,154.8165,387477.0
2019-08-02 09:30:00,186.0,186.56,185.01,186.35,172166.0,154.8248,155.2909,154.0007,155.1161,172166.0
2019-08-02 10:00:00,186.38,187.71,185.79,187.04,134524.0,155.1411,156.2482,154.65,155.6905,134524.0
2019-08-02 10:30:00,187.01,187.12,186.15,186.58,151845.0,155.6655,155.7571,154.9496,155.3076,151845.0
2019-08-02 11:00:00,186.57,186.9,186.38,186.76,100549.0,155.2993,155.5739,155.1411,155.4574,100549.0
2019-08-02 11:30:00,186.77,186.96,186.21,186.8,128046.0,155.4657,155.6239,154.9996,155.4907,128046.0
2019-08-02 12:00:00,186.84,187.01,186.63,186.89,75880.0,155.524,155.6655,155.3492,155.5656,75880.0
2019-08-02 12:30:00,186.85,186.91,186.27,186.27,106565.0,155.5323,155.5823,155.0495,155.0495,106565.0
2019-08-02 13:00:00,186.21,186.21,185.95,185.98,91519.0,154.9996,154.9996,154.7832,154.8081,91519.0
2019-08-02 13:30:00,186.01,186.46,185.96,186.31,93578.0,154.8331,155.2077,154.7915,155.0828,93578.0
2019-08-02 14:00:00,186.29,187.03,186.18,186.47,96489.0,155.0662,155.6822,154.9746,155.216,96489.0
2019-08-02 14:30:00,186.49,187.07,186.45,186.9,158047.0,155.2327,155.7154,155.1994,155.5739,158047.0
2019-08-02 15:00:00,186.92,187.57,186.74,187.49,210163.0,155.5906,156.1316,155.4408,156.0651,210163.0
2019-08-02 15:30:00,187.46,187.86,186.93,187.22,403843.0,156.0401,156.373,155.5989,155.8403,403843.0
2019-08-05 09:30:00,185.58,185.96,183.89,184.39,248576.0,154.4752,154.7915,153.0684,153.4846,248576.0
2019-08-05 10:00:00,184.38,184.72,184.1,184.47,171753.0,153.4763,153.7593,153.2432,153.5512,171753.0
2019-08-05 10:30:00,184.47,184.52,184.16,184.35,145497.0,153.5512,153.5928,153.2932,153.4513,145497.0
2019-08-05 11:00:00,184.35,184.85,184.11,184.11,143755.0,153.4513,153.8675,153.2516,153.2516,143755.0
2019-08-05 11:30:00,184.01,184.3,183.51,183.51,161753.0,153.1683,153.4097,152.7521,152.7521,161753.0
2019-08-05 12:00:00,183.5,183.5,182.5,182.7,119270.0,152.7438,152.7438,151.9114,152.0779,119270.0
2019-08-05 12:30:00,182.67,182.78,181.53,181.8,97790.0,152.0529,152.1445,151.104,151.3287,97790.0
2019-08-05 13:00:00,181.76,182.57,181.65,182.51,116994.0,151.2954,151.9697,151.2039,151.9197,116994.0
2019-08-05 13:30:00,182.46,183.04,182.04,182.16,108700.0,151.8781,152.3609,151.5285,151.6284,108700.0
2019-08-05 14:00:00,182.24,182.64,181.6,181.64,105491.0,151.695,152.028,151.1623,151.1956,105491.0
2019-08-05 14:30:00,181.67,181.74,181.12,181.35,123984.0,151.2205,151.2788,150.7627,150.9542,123984.0
2019-08-05 15:00:00,181.27,182.15,180.52,181.6,209186.0,150.8876,151.6201,150.2633,151.1623,209186.0
2019-08-05 15:30:00,181.55,182.81,181.32,181.48,481139.0,151.1206,152.1695,150.9292,151.0624,481139.0
2019-08-06 09:30:00,181.44,182.0,180.03,180.53,326201.0,151.0291,151.4952,149.8554,150.2716,326201.0
2019-08-06 10:00:00,180.52,182.1,180.46,181.63,232412.0,150.2633,151.5785,150.2133,151.1872,232412.0
2019-08-06 10:30:00,181.69,183.08,181.62,182.19,123912.0,151.2372,152.3942,151.1789,151.6534,123912.0
2019-08-06 11:00:00,182.18,182.19,180.9,181.59,130181.0,151.6451,151.6534,150.5796,151.1539,130181.0
2019-08-06 11:30:00,181.53,182.15,181.24,181.62,75158.0,151.104,151.6201,150.8626,151.1789,75158.0
2019-08-06 12:00:00,181.71,182.51,181.54,181.84,83102.0,151.2538,151.9197,151.1123,151.362,83102.0
2019-08-06 12:30:00,181.89,182.32,181.61,181.81,77066.0,151.4037,151.7616,151.1706,151.3371,77066.0
2019-08-06 13:00:00,181.84,183.02,181.84,182.69,78849.0,151.362,152.3443,151.362,152.0696,78849.0
2019-08-06 13:30:00,182.63,183.18,182.49,183.06,77619.0,152.0196,152.4774,151.9031,152.3776,77619.0
2019-08-06 14:00:00,183.01,183.75,182.58,183.68,74612.0,152.3359,152.9519,151.978,152.8936,74612.0
2019-08-06 14:30:00,183.62,183.91,183.25,183.28,82188.0,152.8437,153.0851,152.5357,152.5607,82188.0
2019-08-06 15:00:00,183.28,184.01,183.28,183.85,93958.0,152.5607,153.1683,152.5607,153.0351,93958.0
2019-08-06 15:30:00,183.81,184.6,183.6,184.45,379990.0,153.0019,153.6594,152.827,153.5346,379990.0
2019-08-07 09:30:00,183.04,183.19,179.61,180.93,199400.0,152.3609,152.4858,149.5058,150.6046,199400.0
2019-08-07 10:00:00,180.98,182.58,180.68,181.85,144132.0,150.6462,151.978,150.3965,151.3704,144132.0
2019-08-07 10:30:00,181.85,182.53,181.21,182.31,100017.0,151.3704,151.9364,150.8376,151.7533,100017.0
2019-08-07 11:00:00,182.23,182.37,180.88,181.29,82798.0,151.6867,151.8032,150.5629,150.9042,82798.0
2019-08-07 11:30:00,181.23,181.36,180.62,181.03,78008.0,150.8543,150.9625,150.3465,150.6878,78008.0
2019-08-07 12:00:00,181.09,181.75,180.72,181.65,85194.0,150.7377,151.2871,150.4298,151.2039,85194.0
2019-08-07 12:30:00,181.6,182.97,181.49,182.93,64133.0,151.1623,152.3026,151.0707,152.2693,64133.0
2019-08-07 13:00:00,182.95,183.06,182.71,182.97,43611.0,152.286,152.3776,152.0862,152.3026,43611.0
2019-08-07 13:30:00,183.03,183.9,183.02,183.18,70760.0,152.3526,153.0768,152.3443,152.4774,70760.0
2019-08-07 14:00:00,183.21,183.56,182.6,183.06,56556.0,152.5024,152.7938,151.9947,152.3776,56556.0
2019-08-07 14:30:00,183.06,183.54,182.86,183.38,94177.0,152.3776,152.7771,152.2111,152.6439,94177.0
2019-08-07 15:00:00,183.33,183.54,182.65,183.54,108234.0,152.6023,152.7771,152.0363,152.7771,108234.0
2019-08-07 15:30:00,183.5,184.14,183.12,183.57,267629.0,152.7438,153.2765,152.4275,152.8021,267629.0
2019-08-08 09:30:00,183.46,184.45,183.05,184.25,164637.0,152.7105,153.5346,152.3692,153.3681,164637.0
2019-08-08 10:00:00,184.31,184.35,183.43,183.65,99791.0,153.418,153.4513,152.6855,152.8687,99791.0
2019-08-08 10:30:00,183.59,183.79,183.43,183.65,140047.0,152.8187,152.9852,152.6855,152.8687,140047.0
2019-08-08 11:00:00,183.63,184.23,183.21,184.07,119180.0,152.852,153.3515,152.5024,153.2183,119180.0
2019-08-08 11:30:00,184.11,184.95,184.0,184.88,113611.0,153.2516,153.9508,153.16,153.8925,113611.0
2019-08-08 12:00:00,184.89,185.33,184.77,185.0,91656.0,153.9008,154.2671,153.8009,153.9924,91656.0
2019-08-08 12:30:00,185.06,185.22,184.85,185.22,50649.0,154.0423,154.1755,153.8675,154.1755,50649.0
2019-08-08 13:00:00,185.25,185.42,184.7,184.7,99648.0,154.2005,154.342,153.7427,153.7427,99648.0
2019-08-08 13:30:00,184.68,184.81,184.45,184.57,94437.0,153.726,153.8342,153.5346,153.6345,94437.0
2019-08-08 14:00:00,184.57,184.68,184.22,184.43,71354.0,153.6345,153.726,153.3431,153.5179,71354.0
2019-08-08 14:30:00,184.44,184.96,184.38,184.86,72124.0,153.5263,153.9591,153.4763,153.8759,72124.0
2019-08-08 15:00:00,184.9,185.14,184.56,184.89,75472.0,153.9092,154.1089,153.6261,153.9008,75472.0
2019-08-08 15:30:00,184.88,185.35,184.45,185.33,333995.0,153.8925,154.2837,153.5346,154.2671,333995.0
2019-08-09 09:30:00,185.15,186.42,184.98,185.43,118778.0,154.1173,155.1744,153.9757,154.3503,118778.0
2019-08-09 10:00:00,185.47,185.81,184.65,184.67,117573.0,154.3836,154.6666,153.7011,153.7177,117573.0
2019-08-09 10:30:00,184.68,185.11,184.0,185.03,54372.0,153.726,154.084,153.16,154.0174,54372.0
2019-08-09 11:00:00,184.95,185.11,182.99,182.99,70530.0,153.9508,154.084,152.3193,152.3193,70530.0
2019-08-09 11:30:00,182.91,183.67,182.82,183.0,72027.0,152.2527,152.8853,152.1778,152.3276,72027.0
2019-08-09 12:00:00,182.99,183.35,182.93,183.15,117304.0,152.3193,152.619,152.2693,152.4525,117304.0
2019-08-09 12:30:00,183.16,184.36,182.93,183.76,136637.0,152.4608,153.4597,152.2693,152.9602,136637.0
2019-08-09 13:00:00,183.71,184.27,183.51,184.05,128393.0,152.9186,153.3848,152.7521,153.2016,128393.0
2019-08-09 13:30:00,184.01,184.85,184.01,184.67,152468.0,153.1683,153.8675,153.1683,153.7177,152468.0
2019-08-09 14:00:00,184.66,184.85,184.39,184.49,109818.0,153.7094,153.8675,153.4846,153.5679,109818.0
2019-08-09 14:30:00,184.5,184.81,184.17,184.53,101540.0,153.5762,153.8342,153.3015,153.6012,101540.0
2019-08-09 15:00:00,184.55,184.99,184.46,184.66,194243.0,153.6178,153.9841,153.5429,153.7094,194243.0
2019-08-09 15:30:00,184.69,200.0,184.63,196.4,5038137.0,153.7344,166.4783,153.6844,163.4817,5038137.0
2019-08-12 09:30:00,197.9,207.35,197.25,204.84,1892387.0,164.7302,172.5963,164.1892,170.507,1892387.0
2019-08-12 10:00:00,204.84,205.9,203.82,205.16,621882.0,170.507,171.3894,169.658,170.7734,621882.0
2019-08-12 10:30:00,205.13,206.02,204.85,205.52,514958.0,170.7484,171.4893,170.5154,171.0731,514958.0
2019-08-12 11:00:00,205.5,206.58,205.2,206.09,511312.0,171.0564,171.9554,170.8067,171.5475,511312.0
2019-08-12 11:30:00,206.13,208.78,205.85,208.13,567909.0,171.5808,173.7867,171.3478,173.2456,567909.0
2019-08-12 12:00:00,208.12,208.2,206.5,207.34,325521.0,173.2373,173.3039,171.8888,172.588,325521.0
2019-08-12 12:30:00,207.28,208.53,207.03,207.4,309944.0,172.5381,173.5786,172.33,172.638,309944.0
2019-08-12 13:00:00,207.36,207.52,206.3,206.63,240898.0,172.6047,172.7378,171.7223,171.997,240898.0
2019-08-12 13:30:00,206.59,206.65,204.93,205.27,297440.0,171.9637,172.0137,170.582,170.865,297440.0
2019-08-12 14:00:00,205.3,205.75,204.53,205.06,315151.0,170.8899,171.2645,170.249,170.6902,315151.0
2019-08-12 14:30:00,205.12,206.14,204.93,205.67,357214.0,170.7401,171.5891,170.582,171.1979,357214.0
2019-08-12 15:00:00,205.71,206.17,205.17,205.62,350627.0,171.2312,171.6141,170.7817,171.1563,350627.0
2019-08-12 15:30:00,205.65,206.78,205.54,205.75,1140805.0,171.1813,172.1219,171.0897,171.2645,1140805.0
2019-08-13 09:30:00,203.43,211.9,203.0,210.87,826675.0,169.3334,176.3837,168.9754,175.5264,826675.0
2019-08-13 10:00:00,210.68,210.68,207.73,209.65,376223.0,175.3682,175.3682,172.9127,174.5108,376223.0
2019-08-13 10:30:00,209.7,209.94,207.5,207.77,258285.0,174.5525,174.7522,172.7212,172.9459,258285.0
2019-08-13 11:00:00,207.7,208.53,206.4,206.53,258367.0,172.8877,173.5786,171.8056,171.9138,258367.0
2019-08-13 11:30:00,206.58,207.6,205.68,207.38,186144.0,171.9554,172.8044,171.2062,172.6213,186144.0
2019-08-13 12:00:00,207.39,208.49,206.56,207.7,224424.0,172.6296,173.5453,171.9388,172.8877,224424.0
2019-08-13 12:30:00,207.7,207.7,206.35,206.63,158144.0,172.8877,172.8877,171.764,171.997,158144.0
2019-08-13 13:00:00,206.68,207.65,206.3,207.12,147301.0,172.0386,172.8461,171.7223,172.4049,147301.0
2019-08-13 13:30:00,207.09,207.37,206.25,206.55,127146.0,172.3799,172.613,171.6807,171.9304,127146.0
2019-08-13 14:00:00,206.58,206.76,206.0,206.64,165390.0,171.9554,172.1052,171.4726,172.0053,165390.0
2019-08-13 14:30:00,206.68,207.08,205.71,205.8,169415.0,172.0386,172.3716,171.2312,171.3061,169415.0
2019-08-13 15:00:00,205.8,206.08,205.11,205.49,239545.0,171.3061,171.5392,170.7318,171.0481,239545.0
2019-08-13 15:30:00,205.48,206.18,205.14,206.13,909271.0,171.0398,171.6224,170.7568,171.5808,909271.0
2019-08-14 09:30:00,202.81,205.4,202.25,203.15,423712.0,170.0482,172.2198,169.5786,170.3332,423712.0
2019-08-14 10:00:00,203.03,203.31,201.6,202.24,238931.0,170.2326,170.4674,169.0336,169.5702,238931.0
2019-08-14 10:30:00,202.26,203.18,201.43,202.34,240821.0,169.587,170.3584,168.8911,169.6541,240821.0
2019-08-14 11:00:00,202.34,202.36,201.03,201.68,129345.0,169.6541,169.6709,168.5557,169.1007,129345.0
2019-08-14 11:30:00,201.68,202.18,200.63,200.94,109565.0,169.1007,169.5199,168.2203,168.4802,109565.0
2019-08-14 12:00:00,200.9,200.9,199.97,200.13,109985.0,168.4467,168.4467,167.6669,167.8011,109985.0
2019-08-14 12:30:00,200.15,200.99,199.6,200.04,150363.0,167.8179,168.5222,167.3567,167.7256,150363.0
2019-08-14 13:00:00,200.0,201.4,199.94,200.93,169371.0,167.6921,168.8659,167.6418,168.4719,169371.0
2019-08-14 13:30:00,200.94,201.33,200.45,200.55,99646.0,168.4802,168.8072,168.0694,168.1532,99646.0
2019-08-14 14:00:00,200.56,200.67,199.97,199.99,121519.0,168.1616,168.2539,167.6669,167.6837,121519.0
2019-08-14 14:30:00,199.98,200.23,199.35,199.94,140743.0,167.6753,167.8849,167.1471,167.6418,140743.0
2019-08-14 15:00:00,199.95,200.71,198.89,199.61,172881.0,167.6502,168.2874,166.7614,167.3651,172881.0
2019-08-14 15:30:00,199.54,200.09,198.72,198.82,593432.0,167.3064,167.7676,166.6189,166.7027,593432.0
2019-08-15 09:30:00,200.0,200.65,198.63,200.32,260986.0,167.6921,168.2371,166.5434,167.9604,260986.0
2019-08-15 10:00:00,200.16,200.51,199.68,199.91,111186.0,167.8262,168.1197,167.4238,167.6166,111186.0
2019-08-15 10:30:00,199.79,200.63,199.58,200.35,127444.0,167.516,168.2203,167.3399,167.9856,127444.0
2019-08-15 11:00:00,200.26,200.46,199.29,200.39,112716.0,167.9101,168.0778,167.0968,168.0191,112716.0
2019-08-15 11:30:00,200.54,200.66,200.13,200.57,123455.0,168.1449,168.2455,167.8011,168.17,123455.0
2019-08-15 12:00:00,200.52,201.0,200.3,200.52,253772.0,168.1281,168.5306,167.9436,168.1281,253772.0
2019-08-15 12:30:00,200.59,200.81,200.08,200.33,131356.0,168.1868,168.3712,167.7592,167.9688,131356.0
2019-08-15 13:00:00,200.31,200.67,200.03,200.21,164975.0,167.952,168.2539,167.7172,167.8682,164975.0
2019-08-15 13:30:00,200.16,200.32,198.86,198.93,217998.0,167.8262,167.9604,166.7362,166.7949,217998.0
2019-08-15 14:00:00,199.0,200.08,198.77,199.82,93636.0,166.8536,167.7592,166.6608,167.5412,93636.0
2019-08-15 14:30:00,199.86,200.46,199.49,199.86,90939.0,167.5747,168.0778,167.2645,167.5747,90939.0
2019-08-15 15:00:00,199.9,200.41,199.62,199.64,87937.0,167.6082,168.0359,167.3735,167.3902,87937.0
2019-08-15 15:30:00,199.62,200.2,199.19,199.23,254206.0,167.3735,167.8598,167.0129,167.0465,254206.0
2019-08-16 09:30:00,201.24,202.29,200.36,201.72,324556.0,168.7318,169.6122,167.9939,169.1342,324556.0
2019-08-16 10:00:00,201.72,203.44,201.63,203.17,206936.0,169.1342,170.5764,169.0588,170.35,206936.0
2019-08-16 10:30:00,203.05,204.12,202.82,204.12,153678.0,170.2494,171.1465,170.0565,171.1465,153678.0
2019-08-16 11:00:00,204.18,204.87,204.08,204.78,128935.0,171.1969,171.7754,171.113,171.6999,128935.0
2019-08-16 11:30:00,204.71,204.95,204.4,204.82,109677.0,171.6412,171.8425,171.3813,171.7335,109677.0
2019-08-16 12:00:00,204.82,205.46,204.34,204.35,123203.0,171.7335,172.2701,171.331,171.3394,123203.0
2019-08-16 12:30:00,204.3,204.3,203.62,204.13,97480.0,171.2975,171.2975,170.7273,171.1549,97480.0
2019-08-16 13:00:00,204.2,204.66,204.04,204.57,83960.0,171.2136,171.5993,171.0795,171.5239,83960.0
2019-08-16 13:30:00,204.63,204.81,204.34,204.43,62426.0,171.5742,171.7251,171.331,171.4065,62426.0
2019-08-16 14:00:00,204.45,204.55,203.94,204.13,71348.0,171.4232,171.5071,170.9956,171.1549,71348.0
2019-08-16 14:30:00,204.16,204.6,203.94,203.94,89656.0,171.1801,171.549,170.9956,170.9956,89656.0
2019-08-16 15:00:00,204.0,204.32,203.45,203.57,111904.0,171.0459,171.3142,170.5848,170.6854,111904.0
2019-08-16 15:30:00,203.53,204.53,203.48,203.96,356669.0,170.6519,171.4903,170.6099,171.0124,356669.0
2019-08-19 09:30:00,203.23,204.84,203.22,204.16,332952.0,170.4003,171.7502,170.3919,171.1801,332952.0
2019-08-19 10:00:00,204.15,204.15,201.75,201.75,176150.0,171.1717,171.1717,169.1594,169.1594,176150.0
2019-08-19 10:30:00,201.77,202.83,201.11,201.15,173682.0,169.1762,170.0649,168.6228,168.6563,173682.0
2019-08-19 11:00:00,201.17,202.42,201.14,201.88,93351.0,168.6731,169.7212,168.6479,169.2684,93351.0
2019-08-19 11:30:00,201.93,202.7,201.71,202.45,65483.0,169.3103,169.9559,169.1259,169.7463,65483.0
2019-08-19 12:00:00,202.47,203.12,202.18,202.95,72305.0,169.7631,170.3081,169.5199,170.1655,72305.0
2019-08-19 12:30:00,202.95,204.5,202.7,204.48,88830.0,170.1655,171.4652,169.9559,171.4484,88830.0
2019-08-19 13:00:00,204.46,205.43,204.39,205.33,171576.0,171.4316,172.2449,171.3729,172.1611,171576.0
2019-08-19 13:30:00,205.36,205.8,205.15,205.8,124832.0,172.1862,172.5552,172.0102,172.5552,124832.0
2019-08-19 14:00:00,205.81,206.14,205.62,205.7,122633.0,172.5635,172.8402,172.4042,172.4713,122633.0
2019-08-19 14:30:00,205.68,206.13,205.39,206.04,115559.0,172.4545,172.8319,172.2114,172.7564,115559.0
2019-08-19 15:00:00,206.05,206.17,205.7,206.14,103640.0,172.7648,172.8654,172.4713,172.8402,103640.0
2019-08-19 15:30:00,206.15,206.5,205.91,206.03,312966.0,172.8486,173.1421,172.6474,172.748,312966.0
2019-08-20 09:30:00,205.9,205.96,204.75,205.72,202979.0,172.639,172.6893,171.6748,172.4881,202979.0
2019-08-20 10:00:00,205.67,205.79,205.1,205.41,188054.0,172.4462,172.5468,171.9682,172.2282,188054.0
2019-08-20 10:30:00,205.41,205.98,205.1,205.76,139837.0,172.2282,172.7061,171.9682,172.5216,139837.0
2019-08-20 11:00:00,205.79,206.12,205.23,205.48,129819.0,172.5468,172.8235,172.0772,172.2869,129819.0
2019-08-20 11:30:00,205.45,205.65,205.25,205.26,145352.0,172.2617,172.4294,172.094,172.1024,145352.0
2019-08-20 12:00:00,205.29,205.34,204.51,204.66,62980.0,172.1275,172.1695,171.4735,171.5993,62980.0
2019-08-20 12:30:00,204.64,204.68,204.02,204.24,46466.0,171.5825,171.6161,171.0627,171.2472,46466.0
2019-08-20 13:00:00,204.24,204.46,203.68,203.89,78746.0,171.2472,171.4316,170.7776,170.9537,78746.0
2019-08-20 13:30:00,203.85,204.0,203.46,203.49,79852.0,170.9202,171.0459,170.5932,170.6183,79852.0
2019-08-20 14:00:00,203.47,203.5,202.96,203.43,97046.0,170.6015,170.6267,170.1739,170.568,97046.0
2019-08-20 14:30:00,203.41,203.76,203.26,203.64,71952.0,170.5512,170.8447,170.4255,170.7441,71952.0
2019-08-20 15:00:00,203.59,203.59,202.95,203.46,134127.0,170.7022,170.7022,170.1655,170.5932,134127.0
2019-08-20 15:30:00,203.49,203.68,203.03,203.06,393040.0,170.6183,170.7776,170.2326,170.2578,393040.0
2019-08-21 09:30:00,204.45,205.37,203.82,205.14,140736.0,171.4232,172.1946,170.895,172.0018,140736.0
2019-08-21 10:00:00,205.06,205.06,204.04,204.09,100711.0,171.9347,171.9347,171.0795,171.1214,100711.0
2019-08-21 10:30:00,204.1,204.43,203.62,204.33,60872.0,171.1298,171.4065,170.7273,171.3226,60872.0
2019-08-21 11:00:00,204.33,204.91,204.25,204.39,99371.0,171.3226,171.8089,171.2555,171.3729,99371.0
2019-08-21 11:30:00,204.39,204.79,204.36,204.55,115534.0,171.3729,171.7083,171.3478,171.5071,115534.0
2019-08-21 12:00:00,204.57,204.77,203.83,204.16,67967.0,171.5239,171.6915,170.9034,171.1801,67967.0
2019-08-21 12:30:00,204.14,204.59,204.11,204.42,46416.0,171.1633,171.5406,171.1382,171.3981,46416.0
2019-08-21 13:00:00,204.43,204.77,204.37,204.73,33904.0,171.4065,171.6915,171.3562,171.658,33904.0
2019-08-21 13:30:00,204.74,204.8,204.19,204.19,58997.0,171.6664,171.7167,171.2052,171.2052,58997.0
2019-08-21 14:00:00,204.14,204.43,203.65,204.13,58046.0,171.1633,171.4065,170.7525,171.1549,58046.0
2019-08-21 14:30:00,204.12,204.28,203.79,204.07,61241.0,171.1465,171.2807,170.8699,171.1046,61241.0
2019-08-21 15:00:00,204.05,204.4,203.94,204.29,68922.0,171.0879,171.3813,170.9956,171.2891,68922.0
2019-08-21 15:30:00,204.27,204.52,203.58,203.96,220460.0,171.2723,171.4819,170.6938,171.0124,220460.0
2019-08-22 09:30:00,205.27,206.35,204.38,204.74,115856.0,172.1108,173.0163,171.3645,171.6664,115856.0
2019-08-22 10:00:00,204.66,204.78,203.26,203.45,79695.0,171.5993,171.6999,170.4255,170.5848,79695.0
2019-08-22 10:30:00,203.34,203.34,202.14,202.82,140735.0,170.4925,170.4925,169.4864,170.0565,140735.0
2019-08-22 11:00:00,202.79,203.5,202.4,202.53,134021.0,170.0314,170.6267,169.7044,169.8134,134021.0
2019-08-22 11:30:00,202.52,202.59,202.0,202.19,81968.0,169.805,169.8637,169.369,169.5283,81968.0
2019-08-22 12:00:00,202.13,203.28,202.1,203.28,72977.0,169.478,170.4422,169.4529,170.4422,72977.0
2019-08-22 12:30:00,203.31,204.2,203.24,203.93,115310.0,170.4674,171.2136,170.4087,170.9872,115310.0
2019-08-22 13:00:00,203.92,204.75,203.76,204.58,201878.0,170.9789,171.6748,170.8447,171.5322,201878.0
2019-08-22 13:30:00,204.67,204.92,204.2,204.28,166113.0,171.6077,171.8173,171.2136,171.2807,166113.0
2019-08-22 14:00:00,204.32,204.4,204.0,204.06,57126.0,171.3142,171.3813,171.0459,171.0962,57126.0
2019-08-22 14:30:00,204.08,204.71,204.04,204.6,83965.0,171.113,171.6412,171.0795,171.549,83965.0
2019-08-22 15:00:00,204.6,204.61,203.97,204.35,107783.0,171.549,171.5574,171.0208,171.3394,107783.0
2019-08-22 15:30:00,204.34,204.77,203.32,203.41,269054.0,171.331,171.6915,170.4758,170.5512,269054.0
2019-08-23 09:30:00,203.09,203.41,202.0,202.86,133289.0,170.2829,170.5512,169.369,170.0901,133289.0
2019-08-23 10:00:00,202.88,203.62,202.19,202.59,64071.0,170.1069,170.7273,169.5283,169.8637,64071.0
2019-08-23 10:30:00,202.51,203.39,202.46,202.46,273936.0,169.7966,170.5345,169.7547,169.7547,273936.0
2019-08-23 11:00:00,202.6,202.7,199.28,200.5,156250.0,169.8721,169.9559,167.0884,168.1113,156250.0
2019-08-23 11:30:00,200.56,200.63,199.55,199.71,84517.0,168.1616,168.2203,167.3148,167.4489,84517.0
2019-08-23 12:00:00,199.77,201.07,199.5,200.61,167081.0,167.4992,168.5892,167.2729,168.2036,167081.0
2019-08-23 12:30:00,200.52,201.47,200.24,200.28,98902.0,168.1281,168.9246,167.8933,167.9269,98902.0
2019-08-23 13:00:00,200.28,201.06,199.91,200.32,70043.0,167.9269,168.5809,167.6166,167.9604,70043.0
2019-08-23 13:30:00,200.29,200.77,200.0,200.16,91552.0,167.9352,168.3377,167.6921,167.8262,91552.0
2019-08-23 14:00:00,200.03,200.07,199.53,199.7,61714.0,167.7172,167.7508,167.298,167.4406,61714.0
2019-08-23 14:30:00,199.67,199.98,199.2,199.71,79722.0,167.4154,167.6753,167.0213,167.4489,79722.0
2019-08-23 15:00:00,199.56,200.02,199.2,199.73,210348.0,167.3232,167.7089,167.0213,167.4657,210348.0
2019-08-23 15:30:00,199.65,199.99,198.01,199.1,547186.0,167.3986,167.6837,166.0236,166.9375,547186.0
2019-08-26 09:30:00,200.67,203.75,199.66,203.47,551707.0,168.2539,170.8363,167.407,170.6015,551707.0
2019-08-26 10:00:00,203.43,204.29,202.17,204.07,168055.0,170.568,171.2891,169.5116,171.1046,168055.0
2019-08-26 10:30:00,204.07,205.8,203.91,205.5,247710.0,171.1046,172.5552,170.9705,172.3036,247710.0
2019-08-26 11:00:00,205.45,206.4,205.0,205.46,421415.0,172.2617,173.0582,171.8844,172.2701,421415.0
2019-08-26 11:30:00,205.5,205.62,204.59,205.0,329064.0,172.3036,172.4042,171.5406,171.8844,329064.0
2019-08-26 12:00:00,205.02,205.25,204.04,205.01,123847.0,171.9012,172.094,171.0795,171.8928,123847.0
2019-08-26 12:30:00,205.0,205.16,204.61,204.64,66180.0,171.8844,172.0185,171.5574,171.5825,66180.0
2019-08-26 13:00:00,204.64,205.1,204.43,204.67,88565.0,171.5825,171.9682,171.4065,171.6077,88565.0
2019-08-26 13:30:00,204.74,204.96,204.65,204.75,60288.0,171.6664,171.8509,171.5909,171.6748,60288.0
2019-08-26 14:00:00,204.79,204.83,203.85,204.1,122476.0,171.7083,171.7419,170.9202,171.1298,122476.0
2019-08-26 14:30:00,204.05,205.13,204.03,205.08,124073.0,171.0879,171.9934,171.0711,171.9515,124073.0
2019-08-26 15:00:00,205.06,205.42,204.6,204.87,114500.0,171.9347,172.2365,171.549,171.7754,114500.0
2019-08-26 15:30:00,204.9,205.52,204.9,205.42,487455.0,171.8005,172.3204,171.8005,172.2365,487455.0
2019-08-27 09:30:00,206.54,208.8,206.0,208.5,346708.0,173.1756,175.0705,172.7229,174.819,346708.0
2019-08-27 10:00:00,208.46,208.95,207.56,208.16,227726.0,174.7855,175.1963,174.0309,174.5339,227726.0
2019-08-27 10:30:00,208.16,208.77,207.89,207.9,166257.0,174.5339,175.0454,174.3075,174.3159,166257.0
2019-08-27 11:00:00,207.9,207.97,205.82,206.82,201675.0,174.3159,174.3746,172.5719,173.4104,201675.0
2019-08-27 11:30:00,206.78,206.92,205.6,206.05,110632.0,173.3769,173.4942,172.3875,172.7648,110632.0
2019-08-27 12:00:00,206.0,206.44,205.44,205.73,84090.0,172.7229,173.0918,172.2533,172.4965,84090.0
2019-08-27 12:30:00,205.69,205.96,205.3,205.42,96558.0,172.4629,172.6893,172.1359,172.2365,96558.0
2019-08-27 13:00:00,205.37,205.97,205.27,205.95,71232.0,172.1946,172.6977,172.1108,172.6809,71232.0
2019-08-27 13:30:00,205.95,207.16,205.79,206.92,93356.0,172.6809,173.6955,172.5468,173.4942,93356.0
2019-08-27 14:00:00,206.96,207.19,206.43,206.8,76219.0,173.5278,173.7206,173.0834,173.3936,76219.0
2019-08-27 14:30:00,206.81,207.43,206.62,207.34,80293.0,173.402,173.9219,173.2427,173.8464,80293.0
2019-08-27 15:00:00,207.35,207.79,206.89,207.0,106402.0,173.8548,174.2237,173.4691,173.5613,106402.0
2019-08-27 15:30:00,207.0,207.02,206.35,206.37,314265.0,173.5613,173.5781,173.0163,173.0331,314265.0
2019-08-28 09:30:00,205.51,209.79,205.33,209.22,303190.0,172.312,175.9006,172.1611,175.4227,303190.0
2019-08-28 10:00:00,209.22,209.98,208.94,209.13,223710.0,175.4227,176.0599,175.1879,175.3472,223710.0
2019-08-28 10:30:00,209.15,210.11,208.86,209.96,205092.0,175.364,176.1689,175.1209,176.0432,205092.0
2019-08-28 11:00:00,210.04,210.14,208.65,209.93,298414.0,176.1102,176.1941,174.9448,176.018,298414.0
2019-08-28 11:30:00,209.93,210.0,209.39,209.4,115604.0,176.018,176.0767,175.5652,175.5736,115604.0
2019-08-28 12:00:00,209.36,209.42,208.46,208.47,74363.0,175.5401,175.5904,174.7855,174.7939,74363.0
2019-08-28 12:30:00,208.51,208.58,207.96,208.21,218144.0,174.8274,174.8861,174.3662,174.5759,218144.0
2019-08-28 13:00:00,208.16,208.5,207.91,208.32,79737.0,174.5339,174.819,174.3243,174.6681,79737.0
2019-08-28 13:30:00,208.3,208.4,207.47,207.48,58564.0,174.6513,174.7352,173.9554,173.9638,58564.0
2019-08-28 14:00:00,207.46,207.62,207.0,207.4,76518.0,173.947,174.0812,173.5613,173.8967,76518.0
2019-08-28 14:30:00,207.4,207.92,207.24,207.41,160268.0,173.8967,174.3327,173.7625,173.9051,160268.0
2019-08-28 15:00:00,207.4,207.89,205.59,207.52,536426.0,173.8967,174.3075,172.3791,173.9973,536426.0
2019-08-28 15:30:00,207.55,208.06,207.25,207.52,313019.0,174.0225,174.4501,173.7709,173.9973,313019.0
2019-08-29 09:30:00,209.0,209.84,207.72,207.89,141039.0,175.2382,175.9425,174.165,174.3075,141039.0
2019-08-29 10:00:00,207.82,208.07,206.6,207.36,107989.0,174.2489,174.4585,173.2259,173.8632,107989.0
2019-08-29 10:30:00,207.35,207.4,205.34,206.23,171729.0,173.8548,173.8967,172.1695,172.9157,171729.0
2019-08-29 11:00:00,206.21,206.5,205.73,206.06,79821.0,172.8989,173.1421,172.4965,172.7732,79821.0
2019-08-29 11:30:00,206.02,206.49,205.6,205.6,89935.0,172.7396,173.1337,172.3875,172.3875,89935.0
2019-08-29 12:00:00,205.59,205.92,205.26,205.74,154319.0,172.3791,172.6558,172.1024,172.5049,154319.0
2019-08-29 12:30:00,205.81,206.18,205.57,206.15,63244.0,172.5635,172.8738,172.3623,172.8486,63244.0
2019-08-29 13:00:00,206.16,207.49,206.12,206.84,201917.0,172.857,173.9722,172.8235,173.4272,201917.0
2019-08-29 13:30:00,206.84,207.19,206.73,206.96,47953.0,173.4272,173.7206,173.3349,173.5278,47953.0
2019-08-29 14:00:00,207.01,207.3,206.87,206.98,46283.0,173.5697,173.8129,173.4523,173.5445,46283.0
2019-08-29 14:30:00,207.0,207.07,206.47,206.81,74176.0,173.5613,173.62,173.1169,173.402,74176.0
2019-08-29 15:00:00,206.81,207.07,206.72,206.88,101561.0,173.402,173.62,173.3265,173.4607,101561.0
2019-08-29 15:30:00,206.88,207.17,206.57,206.9,217836.0,173.4607,173.7039,173.2008,173.4775,217836.0
2019-08-30 09:30:00,209.52,210.97,206.88,207.79,260702.0,175.6742,176.89,173.4607,174.2237,260702.0
2019-08-30 10:00:00,207.81,209.01,207.38,208.95,93161.0,174.2405,175.2466,173.8799,175.1963,93161.0
2019-08-30 10:30:00,208.9,209.5,208.03,208.22,91184.0,175.1544,175.6575,174.4249,174.5842,91184.0
2019-08-30 11:00:00,208.17,208.21,207.24,207.75,67420.0,174.5423,174.5759,173.7625,174.1902,67420.0
2019-08-30 11:30:00,207.67,208.16,207.52,207.64,76184.0,174.1231,174.5339,173.9973,174.0979,76184.0
2019-08-30 12:00:00,207.7,207.94,207.36,207.83,72079.0,174.1482,174.3495,173.8632,174.2572,72079.0
2019-08-30 12:30:00,207.87,208.3,207.75,208.2,34533.0,174.2908,174.6513,174.1902,174.5675,34533.0
2019-08-30 13:00:00,208.19,208.27,207.66,207.81,108126.0,174.5591,174.6262,174.1147,174.2405,108126.0
2019-08-30 13:30:00,207.8,208.02,207.68,207.78,88963.0,174.2321,174.4165,174.1315,174.2153,88963.0
2019-08-30 14:00:00,207.83,208.58,207.83,208.34,83552.0,174.2572,174.8861,174.2572,174.6849,83552.0
2019-08-30 14:30:00,208.37,208.46,208.06,208.41,126932.0,174.71,174.7855,174.4501,174.7435,126932.0
2019-08-30 15:00:00,208.42,208.52,207.57,207.69,88642.0,174.7519,174.8358,174.0392,174.1399,88642.0
2019-08-30 15:30:00,207.69,208.8,207.39,208.59,326290.0,174.1399,175.0705,173.8883,174.8945,326290.0
2019-09-03 09:30:00,207.3,207.89,206.46,207.08,139951.0,173.8129,174.3075,173.1085,173.6284,139951.0
2019-09-03 10:00:00,207.1,207.1,205.1,205.86,115660.0,173.6452,173.6452,171.9682,172.6055,115660.0
2019-09-03 10:30:00,205.74,206.02,205.16,206.02,69858.0,172.5049,172.7396,172.0185,172.7396,69858.0
2019-09-03 11:00:00,206.03,206.03,204.68,205.21,117857.0,172.748,172.748,171.6161,172.0605,117857.0
2019-09-03 11:30:00,205.26,205.85,204.89,205.54,61453.0,172.1024,172.5971,171.7922,172.3372,61453.0
2019-09-03 12:00:00,205.51,206.33,205.39,206.24,58328.0,172.312,172.9995,172.2114,172.9241,58328.0
2019-09-03 12:30:00,206.2,206.5,205.88,206.2,74172.0,172.8905,173.1421,172.6222,172.8905,74172.0
2019-09-03 13:00:00,206.14,206.53,205.96,206.19,65036.0,172.8402,173.1672,172.6893,172.8822,65036.0
2019-09-03 13:30:00,206.11,206.31,205.89,206.11,68243.0,172.8151,172.9828,172.6306,172.8151,68243.0
2019-09-03 14:00:00,206.17,206.66,205.88,206.11,110111.0,172.8654,173.2762,172.6222,172.8151,110111.0
2019-09-03 14:30:00,206.09,206.19,205.52,205.68,118783.0,172.7983,172.8822,172.3204,172.4545,118783.0
2019-09-03 15:00:00,205.74,206.17,205.53,205.84,66430.0,172.5049,172.8654,172.3288,172.5887,66430.0
2019-09-03 15:30:00,205.88,206.22,205.42,205.43,249506.0,172.6222,172.9073,172.2365,172.2449,249506.0
2019-09-04 09:30:00,206.7,207.37,205.39,205.85,119547.0,173.3098,173.8715,172.2114,172.5971,119547.0
2019-09-04 10:00:00,205.73,205.73,203.75,203.9,95255.0,172.4965,172.4965,170.8363,170.9621,95255.0
2019-09-04 10:30:00,203.87,204.12,203.0,203.15,99272.0,170.9369,171.1465,170.2075,170.3332,99272.0
2019-09-04 11:00:00,203.14,204.58,203.08,204.45,83643.0,170.3249,171.5322,170.2745,171.4232,83643.0
2019-09-04 11:30:00,204.42,204.79,204.25,204.49,54196.0,171.3981,171.7083,171.2555,171.4568,54196.0
2019-09-04 12:00:00,204.49,204.57,203.93,204.19,57636.0,171.4568,171.5239,170.9872,171.2052,57636.0
2019-09-04 12:30:00,204.23,204.85,204.16,204.59,45787.0,171.2388,171.7586,171.1801,171.5406,45787.0
2019-09-04 13:00:00,204.62,204.78,204.19,204.49,51662.0,171.5658,171.6999,171.2052,171.4568,51662.0
2019-09-04 13:30:00,204.5,204.59,204.16,204.45,55379.0,171.4652,171.5406,171.1801,171.4232,55379.0
2019-09-04 14:00:00,204.45,205.25,204.37,205.17,54960.0,171.4232,172.094,171.3562,172.0269,54960.0
2019-09-04 14:30:00,205.15,205.64,205.12,205.56,61089.0,172.0102,172.421,171.985,172.3539,61089.0
2019-09-04 15:00:00,205.56,205.94,205.55,205.83,84313.0,172.3539,172.6725,172.3455,172.5803,84313.0
2019-09-04 15:30:00,205.87,206.6,205.8,206.32,267453.0,172.6139,173.2259,172.5552,172.9912,267453.0
2019-09-05 09:30:00,206.97,207.5,205.97,207.01,139073.0,173.5362,173.9805,172.6977,173.5697,139073.0
2019-09-05 10:00:00,207.04,208.35,206.86,208.1,82193.0,173.5949,174.6932,173.4439,174.4836,82193.0
2019-09-05 10:30:00,208.11,208.47,206.78,207.32,92975.0,174.492,174.7939,173.3769,173.8296,92975.0
2019-09-05 11:00:00,207.41,207.52,206.42,206.95,56555.0,173.9051,173.9973,173.075,173.5194,56555.0
2019-09-05 11:30:00,206.89,207.2,206.42,206.74,67273.0,173.4691,173.729,173.075,173.3433,67273.0
2019-09-05 12:00:00,206.73,207.79,206.68,206.99,65884.0,173.3349,174.2237,173.293,173.5529,65884.0
2019-09-05 12:30:00,206.98,207.58,206.92,207.58,35606.0,173.5445,174.0476,173.4942,174.0476,35606.0
2019-09-05 13:00:00,207.63,207.76,206.72,206.77,66213.0,174.0895,174.1985,173.3265,173.3685,66213.0
2019-09-05 13:30:00,206.82,206.95,206.25,206.69,47733.0,173.4104,173.5194,172.9325,173.3014,47733.0
2019-09-05 14:00:00,206.71,207.34,206.71,207.3,34533.0,173.3182,173.8464,173.3182,173.8129,34533.0
2019-09-05 14:30:00,207.28,207.88,207.26,207.88,43216.0,173.7961,174.2992,173.7793,174.2992,43216.0
2019-09-05 15:00:00,207.9,208.12,207.62,207.77,50249.0,174.3159,174.5004,174.0812,174.2069,50249.0
2019-09-05 15:30:00,207.79,207.81,207.15,207.64,187238.0,174.2237,174.2405,173.6871,174.0979,187238.0
2019-09-06 09:30:00,208.54,208.76,206.1,206.57,142051.0,174.8525,175.037,172.8067,173.2008,142051.0
2019-09-06 10:00:00,206.56,208.14,206.36,207.59,108398.0,173.1924,174.5172,173.0247,174.056,108398.0
2019-09-06 10:30:00,207.72,208.25,207.58,207.72,90348.0,174.165,174.6094,174.0476,174.165,90348.0
2019-09-06 11:00:00,207.76,209.35,207.69,208.92,184627.0,174.1985,175.5317,174.1399,175.1712,184627.0
2019-09-06 11:30:00,208.97,209.1,208.13,208.26,95029.0,175.2131,175.3221,174.5088,174.6178,95029.0
2019-09-06 12:00:00,208.25,208.49,207.82,207.96,72236.0,174.6094,174.8106,174.2489,174.3662,72236.0
2019-09-06 12:30:00,207.93,208.05,207.39,207.66,76634.0,174.3411,174.4417,173.8883,174.1147,76634.0
2019-09-06 13:00:00,207.6,208.11,207.59,208.07,109645.0,174.0644,174.492,174.056,174.4585,109645.0
2019-09-06 13:30:00,208.1,208.1,207.6,207.84,85022.0,174.4836,174.4836,174.0644,174.2656,85022.0
2019-09-06 14:00:00,207.88,207.88,207.48,207.63,77549.0,174.2992,174.2992,173.9638,174.0895,77549.0
2019-09-06 14:30:00,207.66,207.78,207.41,207.61,79578.0,174.1147,174.2153,173.9051,174.0728,79578.0
2019-09-06 15:00:00,207.61,207.91,207.31,207.8,88598.0,174.0728,174.3243,173.8212,174.2321,88598.0
2019-09-06 15:30:00,207.85,207.85,207.25,207.73,278264.0,174.274,174.274,173.7709,174.1734,278264.0
2019-09-09 09:30:00,202.5,202.94,198.79,199.88,777736.0,169.7882,170.1572,166.6776,167.5915,777736.0
2019-09-09 10:00:00,199.94,202.95,199.38,202.83,337094.0,167.6418,170.1655,167.1722,170.0649,337094.0
2019-09-09 10:30:00,202.87,202.87,201.58,201.99,215362.0,170.0985,170.0985,169.0169,169.3606,215362.0
2019-09-09 11:00:00,202.0,202.87,201.81,202.32,224308.0,169.369,170.0985,169.2097,169.6373,224308.0
2019-09-09 11:30:00,202.31,202.58,200.79,200.79,150186.0,169.6289,169.8553,168.3545,168.3545,150186.0
2019-09-09 12:00:00,200.8,200.98,200.02,200.3,198464.0,168.3629,168.5138,167.7089,167.9436,198464.0
2019-09-09 12:30:00,200.27,201.18,200.0,200.94,121295.0,167.9185,168.6815,167.6921,168.4802,121295.0
2019-09-09 13:00:00,200.93,201.95,200.89,201.79,54502.0,168.4719,169.3271,168.4383,169.1929,54502.0
2019-09-09 13:30:00,201.84,202.71,201.62,201.62,109156.0,169.2349,169.9643,169.0504,169.0504,109156.0
2019-09-09 14:00:00,201.7,201.78,201.24,201.33,96878.0,169.1175,169.1846,168.7318,168.8072,96878.0
2019-09-09 14:30:00,201.38,201.97,201.23,201.56,78273.0,168.8492,169.3439,168.7234,169.0001,78273.0
2019-09-09 15:00:00,201.53,201.94,201.25,201.72,113202.0,168.9749,169.3187,168.7402,169.1342,113202.0
2019-09-09 15:30:00,201.72,202.66,201.68,202.34,412762.0,169.1342,169.9224,169.1007,169.6541,412762.0
2019-09-10 09:30:00,200.81,201.97,196.74,196.95,522816.0,168.3712,169.3439,164.9587,165.1348,522816.0
2019-09-10 10:00:00,196.88,197.83,196.72,197.05,311984.0,165.0761,165.8726,164.9419,165.2186,311984.0
2019-09-10 10:30:00,197.01,197.48,195.7,196.06,301912.0,165.1851,165.5792,164.0867,164.3886,301912.0
2019-09-10 11:00:00,196.02,196.7,195.61,195.92,269691.0,164.355,164.9252,164.0113,164.2712,269691.0
2019-09-10 11:30:00,195.95,196.41,195.56,195.72,254760.0,164.2963,164.682,163.9693,164.1035,254760.0
2019-09-10 12:00:00,195.65,196.44,195.36,196.1,216667.0,164.0448,164.7072,163.8016,164.4221,216667.0
2019-09-10 12:30:00,196.13,196.78,195.71,196.65,164953.0,164.4472,164.9922,164.0951,164.8832,164953.0
2019-09-10 13:00:00,196.71,196.75,195.7,196.12,164701.0,164.9336,164.9671,164.0867,164.4389,164701.0
2019-09-10 13:30:00,196.08,196.79,196.04,196.27,131195.0,164.4053,165.0006,164.3718,164.5646,131195.0
2019-09-10 14:00:00,196.27,196.36,195.81,195.92,90203.0,164.5646,164.6401,164.1789,164.2712,90203.0
2019-09-10 14:30:00,195.89,196.1,195.41,195.89,158160.0,164.246,164.4221,163.8436,164.246,158160.0
2019-09-10 15:00:00,195.89,196.08,195.58,195.87,157585.0,164.246,164.4053,163.9861,164.2292,157585.0
2019-09-10 15:30:00,195.9,196.97,195.84,196.96,604584.0,164.2544,165.1516,164.2041,165.1432,604584.0
2019-09-11 09:30:00,197.55,198.46,197.04,197.72,153779.0,165.6379,166.4009,165.2102,165.7804,153779.0
2019-09-11 10:00:00,197.72,197.84,197.15,197.19,58855.0,165.7804,165.881,165.3025,165.336,58855.0
2019-09-11 10:30:00,197.17,197.34,196.89,197.11,72182.0,165.3192,165.4618,165.0845,165.2689,72182.0
2019-09-11 11:00:00,197.13,197.17,196.59,196.82,86497.0,165.2857,165.3192,164.8329,165.0258,86497.0
2019-09-11 11:30:00,196.81,197.25,196.39,196.65,177927.0,165.0174,165.3863,164.6652,164.8832,177927.0
2019-09-11 12:00:00,196.68,197.26,196.59,197.0,127466.0,164.9084,165.3947,164.8329,165.1767,127466.0
2019-09-11 12:30:00,197.0,197.15,196.79,196.94,82408.0,165.1767,165.3025,165.0006,165.1264,82408.0
2019-09-11 13:00:00,196.96,197.15,196.83,196.84,81931.0,165.1432,165.3025,165.0342,165.0426,81931.0
2019-09-11 13:30:00,196.84,196.99,196.03,196.16,78017.0,165.0426,165.1683,164.3634,164.4724,78017.0
2019-09-11 14:00:00,196.11,196.15,195.8,195.83,87932.0,164.4305,164.464,164.1706,164.1957,87932.0
2019-09-11 14:30:00,195.83,195.85,195.33,195.6,125219.0,164.1957,164.2125,163.7765,164.0029,125219.0
2019-09-11 15:00:00,195.62,195.78,195.31,195.34,152220.0,164.0196,164.1538,163.7597,163.7849,152220.0
2019-09-11 15:30:00,195.35,196.16,195.17,195.83,470093.0,163.7933,164.4724,163.6423,164.1957,470093.0
2019-09-12 09:30:00,196.8,196.83,194.88,195.46,234411.0,165.009,165.0342,163.3992,163.8855,234411.0
2019-09-12 10:00:00,195.55,196.6,195.25,196.0,98539.0,163.9609,164.8413,163.7094,164.3382,98539.0
2019-09-12 10:30:00,196.0,196.01,194.52,194.84,307499.0,164.3382,164.3466,163.0973,163.3656,307499.0
2019-09-12 11:00:00,194.81,195.3,194.81,195.08,146775.0,163.3405,163.7513,163.3405,163.5669,146775.0
2019-09-12 11:30:00,195.06,195.2,194.65,194.92,63210.0,163.5501,163.6675,163.2063,163.4327,63210.0
2019-09-12 12:00:00,194.92,195.25,194.89,195.24,103376.0,163.4327,163.7094,163.4076,163.701,103376.0
2019-09-12 12:30:00,195.25,195.5,195.2,195.5,95948.0,163.7094,163.919,163.6675,163.919,95948.0
2019-09-12 13:00:00,195.49,195.51,195.12,195.27,77160.0,163.9106,163.9274,163.6004,163.7262,77160.0
2019-09-12 13:30:00,195.26,195.52,195.04,195.5,66280.0,163.7178,163.9358,163.5333,163.919,66280.0
2019-09-12 14:00:00,195.49,195.75,195.32,195.33,52131.0,163.9106,164.1286,163.7681,163.7765,52131.0
2019-09-12 14:30:00,195.34,195.55,195.0,195.0,84099.0,163.7849,163.9609,163.4998,163.4998,84099.0
2019-09-12 15:00:00,194.99,195.04,194.16,194.47,343942.0,163.4914,163.5333,162.7955,163.0554,343942.0
2019-09-12 15:30:00,194.48,194.7,193.9,193.97,380160.0,163.0638,163.2483,162.5775,162.6362,380160.0
2019-09-13 09:30:00,194.41,196.67,194.33,196.07,203698.0,163.0051,164.9,162.938,164.3969,203698.0
2019-09-13 10:00:00,196.14,196.57,195.78,196.19,94052.0,164.4556,164.8162,164.1538,164.4976,94052.0
2019-09-13 10:30:00,196.15,196.22,195.0,196.05,142434.0,164.464,164.5227,163.4998,164.3802,142434.0
2019-09-13 11:00:00,196.02,196.1,195.42,195.49,83193.0,164.355,164.4221,163.8519,163.9106,83193.0
2019-09-13 11:30:00,195.53,195.56,194.92,195.36,95114.0,163.9442,163.9693,163.4327,163.8016,95114.0
2019-09-13 12:00:00,195.32,195.79,195.18,195.55,70400.0,163.7681,164.1622,163.6507,163.9609,70400.0
2019-09-13 12:30:00,195.58,195.67,195.18,195.62,54981.0,163.9861,164.0616,163.6507,164.0196,54981.0
2019-09-13 13:00:00,195.6,196.11,195.48,196.07,46535.0,164.0029,164.4305,163.9023,164.3969,46535.0
2019-09-13 13:30:00,196.07,196.12,195.5,195.83,56255.0,164.3969,164.4389,163.919,164.1957,56255.0
2019-09-13 14:00:00,195.86,195.95,195.42,195.72,53559.0,164.2209,164.2963,163.8519,164.1035,53559.0
2019-09-13 14:30:00,195.72,196.1,195.69,195.88,91151.0,164.1035,164.4221,164.0783,164.2376,91151.0
2019-09-13 15:00:00,195.86,195.91,195.36,195.64,83322.0,164.2209,164.2628,163.8016,164.0364,83322.0
2019-09-13 15:30:00,195.64,195.72,195.0,195.45,256324.0,164.0364,164.1035,163.4998,163.8771,256324.0
2019-09-16 09:30:00,196.16,196.16,194.22,195.4,120646.0,164.4724,164.4724,162.8458,163.8352,120646.0
2019-09-16 10:00:00,195.28,195.28,193.8,193.93,78023.0,163.7346,163.7346,162.4936,162.6026,78023.0
2019-09-16 10:30:00,193.97,194.42,193.56,193.91,85153.0,162.6362,163.0135,162.2924,162.5859,85153.0
2019-09-16 11:00:00,193.92,194.4,193.7,194.05,53632.0,162.5943,162.9967,162.4098,162.7033,53632.0
2019-09-16 11:30:00,194.0,194.09,193.51,193.59,71935.0,162.6613,162.7368,162.2505,162.3176,71935.0
2019-09-16 12:00:00,193.58,194.31,193.55,194.31,49555.0,162.3092,162.9213,162.284,162.9213,49555.0
2019-09-16 12:30:00,194.33,194.54,194.14,194.26,35260.0,162.938,163.1141,162.7787,162.8793,35260.0
2019-09-16 13:00:00,194.24,194.37,194.07,194.25,30796.0,162.8626,162.9716,162.72,162.8709,30796.0
2019-09-16 13:30:00,194.25,194.36,194.09,194.25,51027.0,162.8709,162.9632,162.7368,162.8709,51027.0
2019-09-16 14:00:00,194.24,194.52,194.17,194.44,40456.0,162.8626,163.0973,162.8039,163.0303,40456.0
2019-09-16 14:30:00,194.4,194.51,194.1,194.41,39869.0,162.9967,163.0889,162.7452,163.0051,39869.0
2019-09-16 15:00:00,194.38,194.61,194.19,194.32,55534.0,162.9799,163.1728,162.8206,162.9296,55534.0
2019-09-16 15:30:00,194.27,194.44,193.96,194.09,175700.0,162.8877,163.0303,162.6278,162.7368,175700.0
2019-09-17 09:30:00,194.04,195.87,194.04,195.65,118826.0,162.6949,164.2292,162.6949,164.0448,118826.0
2019-09-17 10:00:00,195.63,195.63,194.74,194.98,68237.0,164.028,164.028,163.2818,163.483,68237.0
2019-09-17 10:30:00,194.96,195.14,194.58,194.81,68072.0,163.4663,163.6172,163.1476,163.3405,68072.0
2019-09-17 11:00:00,194.78,195.67,194.75,195.35,69344.0,163.3153,164.0616,163.2902,163.7933,69344.0
2019-09-17 11:30:00,195.35,195.64,195.21,195.23,49162.0,163.7933,164.0364,163.6759,163.6926,49162.0
2019-09-17 12:00:00,195.24,195.66,195.05,195.17,60391.0,163.701,164.0532,163.5417,163.6423,60391.0
2019-09-17 12:30:00,195.15,195.36,194.86,195.36,44161.0,163.6256,163.8016,163.3824,163.8016,44161.0
2019-09-17 13:00:00,195.32,195.47,195.2,195.4,38633.0,163.7681,163.8939,163.6675,163.8352,38633.0
2019-09-17 13:30:00,195.4,196.24,195.37,196.07,80699.0,163.8352,164.5395,163.81,164.3969,80699.0
2019-09-17 14:00:00,196.09,196.21,195.84,196.1,61759.0,164.4137,164.5143,164.2041,164.4221,61759.0
2019-09-17 14:30:00,196.11,196.78,196.1,196.48,168739.0,164.4305,164.9922,164.4221,164.7407,168739.0
2019-09-17 15:00:00,196.45,196.66,196.03,196.44,143757.0,164.7156,164.8916,164.3634,164.7072,143757.0
2019-09-17 15:30:00,196.46,196.78,196.36,196.75,261486.0,164.7239,164.9922,164.6401,164.9671,261486.0
2019-09-18 09:30:00,196.36,196.83,193.26,194.18,133753.0,164.6401,165.0342,162.0409,162.8123,133753.0
2019-09-18 10:00:00,194.11,194.72,193.96,194.67,97658.0,162.7536,163.265,162.6278,163.2231,97658.0
2019-09-18 10:30:00,194.68,194.72,193.97,194.18,70446.0,163.2315,163.265,162.6362,162.8123,70446.0
2019-09-18 11:00:00,194.19,194.91,193.85,194.82,104026.0,162.8206,163.4243,162.5356,163.3489,104026.0
2019-09-18 11:30:00,194.81,194.89,194.23,194.45,44338.0,163.3405,163.4076,162.8542,163.0386,44338.0
2019-09-18 12:00:00,194.46,194.46,194.13,194.3,41532.0,163.047,163.047,162.7703,162.9129,41532.0
2019-09-18 12:30:00,194.28,194.62,194.19,194.44,30479.0,162.8961,163.1812,162.8206,163.0303,30479.0
2019-09-18 13:00:00,194.4,194.44,194.17,194.25,31609.0,162.9967,163.0303,162.8039,162.8709,31609.0
2019-09-18 13:30:00,194.22,194.86,194.17,194.76,36719.0,162.8458,163.3824,162.8039,163.2986,36719.0
2019-09-18 14:00:00,194.55,194.76,193.6,193.72,75275.0,163.1225,163.2986,162.3259,162.4266,75275.0
2019-09-18 14:30:00,193.69,194.08,193.26,193.75,75998.0,162.4014,162.7284,162.0409,162.4517,75998.0
2019-09-18 15:00:00,193.75,194.35,193.57,194.2,75149.0,162.4517,162.9548,162.3008,162.829,75149.0
2019-09-18 15:30:00,194.24,195.11,194.15,195.05,181445.0,162.8626,163.592,162.7871,163.5417,181445.0
2019-09-19 09:30:00,195.72,195.91,194.52,194.68,108207.0,164.1035,164.2628,163.0973,163.2315,108207.0
2019-09-19 10:00:00,194.77,195.89,194.67,195.26,60472.0,163.3069,164.246,163.2231,163.7178,60472.0
2019-09-19 10:30:00,195.3,195.86,195.3,195.41,68427.0,163.7513,164.2209,163.7513,163.8436,68427.0
2019-09-19 11:00:00,195.4,196.38,195.24,195.91,141154.0,163.8352,164.6569,163.701,164.2628,141154.0
2019-09-19 11:30:00,195.94,196.07,195.4,195.92,54188.0,164.2879,164.3969,163.8352,164.2712,54188.0
2019-09-19 12:00:00,195.93,196.07,195.54,195.54,35845.0,164.2796,164.3969,163.9526,163.9526,35845.0
2019-09-19 12:30:00,195.54,195.84,195.5,195.77,23170.0,163.9526,164.2041,163.919,164.1454,23170.0
2019-09-19 13:00:00,195.76,195.93,195.6,195.71,26632.0,164.137,164.2796,164.0029,164.0951,26632.0
2019-09-19 13:30:00,195.68,195.85,195.39,195.78,48026.0,164.0699,164.2125,163.8268,164.1538,48026.0
2019-09-19 14:00:00,195.75,196.05,195.66,195.83,45746.0,164.1286,164.3802,164.0532,164.1957,45746.0
2019-09-19 14:30:00,195.87,195.95,195.64,195.83,39715.0,164.2292,164.2963,164.0364,164.1957,39715.0
2019-09-19 15:00:00,195.84,195.96,195.6,195.64,43905.0,164.2041,164.3047,164.0029,164.0364,43905.0
2019-09-19 15:30:00,195.64,195.84,195.26,195.65,130542.0,164.0364,164.2041,163.7178,164.0448,130542.0
2019-09-20 09:30:00,196.05,199.32,195.75,197.85,1120609.0,164.3802,167.1219,164.1286,165.8894,1120609.0
2019-09-20 10:00:00,197.89,198.15,197.6,197.78,101050.0,165.9229,166.1409,165.6798,165.8307,101050.0
2019-09-20 10:30:00,197.77,198.95,197.73,198.42,90071.0,165.8223,166.8117,165.7888,166.3673,90071.0
2019-09-20 11:00:00,198.47,198.66,197.92,198.2,70000.0,166.4092,166.5686,165.9481,166.1829,70000.0
2019-09-20 11:30:00,198.23,198.36,197.98,198.21,76199.0,166.208,166.317,165.9984,166.1912,76199.0
2019-09-20 12:00:00,198.2,198.38,198.04,198.31,50347.0,166.1829,166.3338,166.0487,166.2751,50347.0
2019-09-20 12:30:00,198.29,198.31,197.95,198.09,43694.0,166.2583,166.2751,165.9732,166.0906,43694.0
2019-09-20 13:00:00,198.09,198.43,196.91,198.23,185833.0,166.0906,166.3757,165.1012,166.208,185833.0
2019-09-20 13:30:00,198.23,198.26,197.65,198.26,57408.0,166.208,166.2332,165.7217,166.2332,57408.0
2019-09-20 14:00:00,198.21,198.55,198.02,198.37,64305.0,166.1912,166.4763,166.0319,166.3254,64305.0
2019-09-20 14:30:00,198.31,198.5,197.61,197.83,94802.0,166.2751,166.4344,165.6882,165.8726,94802.0
2019-09-20 15:00:00,197.87,197.87,197.55,197.66,83200.0,165.9062,165.9062,165.6379,165.7301,83200.0
2019-09-20 15:30:00,197.63,197.66,196.5,196.75,371451.0,165.7049,165.7301,164.7575,164.9671,371451.0
2019-09-23 09:30:00,197.44,198.77,197.31,197.58,126039.0,165.5456,166.6608,165.4366,165.663,126039.0
2019-09-23 10:00:00,197.64,198.62,197.62,198.38,73822.0,165.7133,166.535,165.6966,166.3338,73822.0
2019-09-23 10:30:00,198.43,198.63,197.9,198.27,66455.0,166.3757,166.5434,165.9313,166.2416,66455.0
2019-09-23 11:00:00,198.32,198.54,197.97,198.15,58839.0,166.2835,166.4679,165.99,166.1409,58839.0
2019-09-23 11:30:00,198.16,198.52,198.09,198.47,40168.0,166.1493,166.4512,166.0906,166.4092,40168.0
2019-09-23 12:00:00,198.46,198.65,198.25,198.5,61608.0,166.4009,166.5602,166.2248,166.4344,61608.0
2019-09-23 12:30:00,198.46,198.75,198.45,198.55,55417.0,166.4009,166.644,166.3925,166.4763,55417.0
2019-09-23 13:00:00,198.56,198.81,198.46,198.69,36039.0,166.4847,166.6943,166.4009,166.5937,36039.0
2019-09-23 13:30:00,198.71,198.82,198.54,198.56,31366.0,166.6105,166.7027,166.4679,166.4847,31366.0
2019-09-23 14:00:00,198.58,198.62,198.19,198.2,75600.0,166.5015,166.535,166.1745,166.1829,75600.0
2019-09-23 14:30:00,198.18,198.46,198.11,198.24,50243.0,166.1661,166.4009,166.1074,166.2164,50243.0
2019-09-23 15:00:00,198.24,198.67,198.18,198.5,57590.0,166.2164,166.5769,166.1661,166.4344,57590.0
2019-09-23 15:30:00,198.5,198.5,197.62,197.82,174563.0,166.4344,166.4344,165.6966,165.8642,174563.0
2019-09-24 09:30:00,198.98,198.98,197.26,198.55,122241.0,166.8369,166.8369,165.3947,166.4763,122241.0
2019-09-24 10:00:00,198.53,199.34,198.12,198.88,95496.0,166.4596,167.1387,166.1158,166.753,95496.0
2019-09-24 10:30:00,198.88,199.8,198.81,199.16,101658.0,166.753,167.5244,166.6943,166.9878,101658.0
2019-09-24 11:00:00,199.15,199.18,198.28,198.41,90277.0,166.9794,167.0046,166.2499,166.3589,90277.0
2019-09-24 11:30:00,198.32,198.32,197.09,197.4,69322.0,166.2835,166.2835,165.2522,165.5121,69322.0
2019-09-24 12:00:00,197.41,197.82,196.0,196.25,85659.0,165.5205,165.8642,164.3382,164.5479,85659.0
2019-09-24 12:30:00,196.38,196.4,195.61,195.99,68896.0,164.6569,164.6736,164.0113,164.3299,68896.0
2019-09-24 13:00:00,196.03,196.52,195.99,196.1,56459.0,164.3634,164.7742,164.3299,164.4221,56459.0
2019-09-24 13:30:00,196.12,196.9,196.08,196.68,71295.0,164.4389,165.0929,164.4053,164.9084,71295.0
2019-09-24 14:00:00,196.65,197.76,196.18,197.4,64924.0,164.8832,165.8139,164.4892,165.5121,64924.0
2019-09-24 14:30:00,197.39,197.68,196.56,196.71,74093.0,165.5037,165.7469,164.8078,164.9336,74093.0
2019-09-24 15:00:00,196.72,196.98,196.37,196.62,73412.0,164.9419,165.1599,164.6485,164.8581,73412.0
2019-09-24 15:30:00,196.61,196.71,196.26,196.57,198560.0,164.8497,164.9336,164.5562,164.8162,198560.0
2019-09-25 09:30:00,197.58,198.33,196.52,196.6,130497.0,165.663,166.2919,164.7742,164.8413,130497.0
2019-09-25 10:00:00,196.55,197.32,196.08,197.22,71022.0,164.7994,165.445,164.4053,165.3612,71022.0
2019-09-25 10:30:00,197.21,197.5,196.37,196.89,55490.0,165.3528,165.5959,164.6485,165.0845,55490.0
2019-09-25 11:00:00,196.95,197.49,196.85,197.12,72110.0,165.1348,165.5876,165.0509,165.2773,72110.0
2019-09-25 11:30:00,197.1,197.15,196.15,196.48,63162.0,165.2606,165.3025,164.464,164.7407,63162.0
2019-09-25 12:00:00,196.44,197.32,196.44,197.27,61089.0,164.7072,165.445,164.7072,165.4031,61089.0
2019-09-25 12:30:00,197.28,197.46,196.88,197.09,45956.0,165.4115,165.5624,165.0761,165.2522,45956.0
2019-09-25 13:00:00,197.13,197.3,197.0,197.18,44573.0,165.2857,165.4282,165.1767,165.3276,44573.0
2019-09-25 13:30:00,197.2,197.39,196.92,196.95,45514.0,165.3444,165.5037,165.1096,165.1348,45514.0
2019-09-25 14:00:00,196.95,196.98,196.63,196.67,52175.0,165.1348,165.1599,164.8665,164.9,52175.0
2019-09-25 14:30:00,196.65,196.75,196.35,196.64,75140.0,164.8832,164.9671,164.6317,164.8749,75140.0
2019-09-25 15:00:00,196.61,196.62,196.2,196.38,108227.0,164.8497,164.8581,164.5059,164.6569,108227.0
2019-09-25 15:30:00,196.36,196.58,195.92,196.07,213053.0,164.6401,164.8246,164.2712,164.3969,213053.0
2019-09-26 09:30:00,195.91,196.31,195.25,195.26,144708.0,164.2628,164.5982,163.7094,163.7178,144708.0
2019-09-26 10:00:00,195.28,195.76,195.28,195.41,48823.0,163.7346,164.137,163.7346,163.8436,48823.0
2019-09-26 10:30:00,195.38,195.54,194.77,194.97,51522.0,163.8184,163.9526,163.3069,163.4746,51522.0
2019-09-26 11:00:00,194.97,195.03,193.53,193.93,71250.0,163.4746,163.5249,162.2673,162.6026,71250.0
2019-09-26 11:30:00,193.97,194.07,193.36,193.54,77397.0,162.6362,162.72,162.1247,162.2756,77397.0
2019-09-26 12:00:00,193.51,194.01,193.3,193.86,63967.0,162.2505,162.6697,162.0744,162.5439,63967.0
2019-09-26 12:30:00,193.84,193.9,193.16,193.46,89604.0,162.5272,162.5775,161.957,162.2086,89604.0
2019-09-26 13:00:00,193.47,193.64,193.08,193.29,61036.0,162.2169,162.3595,161.8899,162.066,61036.0
2019-09-26 13:30:00,193.27,194.66,193.26,194.65,59965.0,162.0493,163.2147,162.0409,163.2063,59965.0
2019-09-26 14:00:00,194.67,195.3,194.46,195.16,57530.0,163.2231,163.7513,163.047,163.6339,57530.0
2019-09-26 14:30:00,195.15,195.45,195.09,195.21,53985.0,163.6256,163.8771,163.5753,163.6759,53985.0
2019-09-26 15:00:00,195.22,195.52,195.01,195.2,162841.0,163.6843,163.9358,163.5082,163.6675,162841.0
2019-09-26 15:30:00,195.24,195.66,195.16,195.37,184733.0,163.701,164.0532,163.6339,163.81,184733.0
2019-09-27 09:30:00,195.56,196.5,194.21,196.42,130285.0,163.9693,164.7575,162.8374,164.6904,130285.0
2019-09-27 10:00:00,196.37,196.48,194.66,196.09,95697.0,164.6485,164.7407,163.2147,164.4137,95697.0
2019-09-27 10:30:00,196.16,196.83,195.94,196.75,64330.0,164.4724,165.0342,164.2879,164.9671,64330.0
2019-09-27 11:00:00,196.74,196.85,196.23,196.23,45840.0,164.9587,165.0509,164.5311,164.5311,45840.0
2019-09-27 11:30:00,196.18,196.44,195.25,195.87,53816.0,164.4892,164.7072,163.7094,164.2292,53816.0
2019-09-27 12:00:00,195.69,195.78,195.08,195.39,40745.0,164.0783,164.1538,163.5669,163.8268,40745.0
2019-09-27 12:30:00,195.33,195.39,194.53,194.56,49954.0,163.7765,163.8268,163.1057,163.1309,49954.0
2019-09-27 13:00:00,194.52,195.09,194.13,194.18,61527.0,163.0973,163.5753,162.7703,162.8123,61527.0
2019-09-27 13:30:00,194.17,194.42,193.84,194.4,81328.0,162.8039,163.0135,162.5272,162.9967,81328.0
2019-09-27 14:00:00,194.4,194.49,193.87,194.22,45912.0,162.9967,163.0722,162.5523,162.8458,45912.0
2019-09-27 14:30:00,194.19,194.46,193.88,194.04,57418.0,162.8206,163.047,162.5607,162.6949,57418.0
2019-09-27 15:00:00,194.06,194.58,193.95,194.21,67199.0,162.7116,163.1476,162.6194,162.8374,67199.0
2019-09-27 15:30:00,194.17,195.33,194.12,194.93,191891.0,162.8039,163.7765,162.7619,163.4411,191891.0
2019-09-30 09:30:00,193.0,196.68,191.69,195.7,264177.0,161.8229,164.9084,160.7245,164.0867,264177.0
2019-09-30 10:00:00,195.7,196.65,195.7,196.13,79029.0,164.0867,164.8832,164.0867,164.4472,79029.0
2019-09-30 10:30:00,196.08,196.19,194.62,194.7,70209.0,164.4053,164.4976,163.1812,163.2483,70209.0
2019-09-30 11:00:00,194.7,194.94,193.94,194.15,142250.0,163.2483,163.4495,162.611,162.7871,142250.0
2019-09-30 11:30:00,194.16,194.41,194.06,194.24,98654.0,162.7955,163.0051,162.7116,162.8626,98654.0
2019-09-30 12:00:00,194.23,194.67,194.06,194.64,60534.0,162.8542,163.2231,162.7116,163.1979,60534.0
2019-09-30 12:30:00,194.67,194.71,194.34,194.48,40032.0,163.2231,163.2566,162.9464,163.0638,40032.0
2019-09-30 13:00:00,194.51,194.95,194.5,194.77,46019.0,163.0889,163.4579,163.0806,163.3069,46019.0
2019-09-30 13:30:00,194.81,194.85,194.23,194.23,71340.0,163.3405,163.374,162.8542,162.8542,71340.0
2019-09-30 14:00:00,194.27,194.29,193.3,193.4,106599.0,162.8877,162.9045,162.0744,162.1583,106599.0
2019-09-30 14:30:00,193.41,193.55,192.91,192.93,95221.0,162.1666,162.284,161.7474,161.7642,95221.0
2019-09-30 15:00:00,192.93,193.24,192.6,193.01,110818.0,161.7642,162.0241,161.4875,161.8313,110818.0
2019-09-30 15:30:00,192.99,193.6,192.94,193.51,297112.0,161.8145,162.3259,161.7726,162.2505,297112.0
2019-10-01 09:30:00,193.23,195.87,192.1,195.71,201201.0,162.0157,164.2292,161.0683,164.0951,201201.0
2019-10-01 10:00:00,195.71,195.88,193.66,194.35,138262.0,164.0951,164.2376,162.3763,162.9548,138262.0
2019-10-01 10:30:00,194.35,195.03,194.21,194.31,124184.0,162.9548,163.5249,162.8374,162.9213,124184.0
2019-10-01 11:00:00,194.21,194.63,193.58,193.58,111323.0,162.8374,163.1896,162.3092,162.3092,111323.0
2019-10-01 11:30:00,193.54,193.79,193.31,193.6,72105.0,162.2756,162.4853,162.0828,162.3259,72105.0
2019-10-01 12:00:00,193.56,193.6,192.92,192.97,78369.0,162.2924,162.3259,161.7558,161.7977,78369.0
2019-10-01 12:30:00,193.01,193.34,193.01,193.06,40674.0,161.8313,162.1079,161.8313,161.8732,40674.0
2019-10-01 13:00:00,193.09,193.33,192.81,192.87,106753.0,161.8983,162.0996,161.6636,161.7139,106753.0
2019-10-01 13:30:00,192.82,193.84,192.5,193.42,125844.0,161.6719,162.5272,161.4036,162.175,125844.0
2019-10-01 14:00:00,193.34,193.5,192.79,193.21,137748.0,162.1079,162.2421,161.6468,161.9989,137748.0
2019-10-01 14:30:00,193.3,194.03,193.22,193.71,84472.0,162.0744,162.6865,162.0073,162.4182,84472.0
2019-10-01 15:00:00,193.75,193.93,193.45,193.76,105313.0,162.4517,162.6026,162.2002,162.4601,105313.0
2019-10-01 15:30:00,193.75,193.77,193.09,193.1,172867.0,162.4517,162.4685,161.8983,161.9067,172867.0
2019-10-02 09:30:00,193.57,193.58,189.33,189.63,219302.0,162.3008,162.3092,158.7457,158.9973,219302.0
2019-10-02 10:00:00,189.71,190.84,189.67,190.83,111345.0,159.0643,160.0118,159.0308,160.0034,111345.0
2019-10-02 10:30:00,190.78,190.88,189.47,189.84,101665.0,159.9615,160.0453,158.8631,159.1733,101665.0
2019-10-02 11:00:00,189.84,190.86,189.83,190.7,83962.0,159.1733,160.0286,159.1649,159.8944,83962.0
2019-10-02 11:30:00,190.63,190.73,189.5,189.68,72885.0,159.8357,159.9196,158.8883,159.0392,72885.0
2019-10-02 12:00:00,189.61,189.71,189.2,189.42,58068.0,158.9805,159.0643,158.6367,158.8212,58068.0
2019-10-02 12:30:00,189.46,189.52,188.78,189.12,88526.0,158.8547,158.905,158.2846,158.5696,88526.0
2019-10-02 13:00:00,189.12,189.5,188.94,189.16,87203.0,158.5696,158.8883,158.4187,158.6032,87203.0
2019-10-02 13:30:00,189.16,189.23,188.8,189.11,63732.0,158.6032,158.6619,158.3013,158.5613,63732.0
2019-10-02 14:00:00,189.11,189.44,188.83,189.33,60045.0,158.5613,158.8379,158.3265,158.7457,60045.0
2019-10-02 14:30:00,189.36,190.2,189.32,190.08,76036.0,158.7709,159.4752,158.7373,159.3746,76036.0
2019-10-02 15:00:00,190.14,190.22,189.77,189.83,72855.0,159.4249,159.4919,159.1146,159.1649,72855.0
2019-10-02 15:30:00,189.84,189.84,188.99,189.2,213791.0,159.1733,159.1733,158.4606,158.6367,213791.0
2019-10-03 09:30:00,189.6,190.98,189.0,190.76,86749.0,158.9721,160.1292,158.469,159.9447,86749.0
2019-10-03 10:00:00,190.71,190.72,189.14,190.18,108766.0,159.9028,159.9112,158.5864,159.4584,108766.0
2019-10-03 10:30:00,190.12,190.9,189.97,190.73,55314.0,159.4081,160.0621,159.2823,159.9196,55314.0
2019-10-03 11:00:00,190.73,192.05,190.58,191.75,100765.0,159.9196,161.0263,159.7938,160.7748,100765.0
2019-10-03 11:30:00,191.74,191.86,191.29,191.86,54898.0,160.7664,160.867,160.3891,160.867,54898.0
2019-10-03 12:00:00,191.89,192.17,191.44,192.12,67231.0,160.8922,161.1269,160.5149,161.085,67231.0
2019-10-03 12:30:00,192.11,192.61,192.0,192.46,45557.0,161.0766,161.4959,160.9844,161.3701,45557.0
2019-10-03 13:00:00,192.46,192.56,191.84,191.87,59844.0,161.3701,161.4539,160.8503,160.8754,59844.0
2019-10-03 13:30:00,191.89,192.21,191.58,192.06,63490.0,160.8922,161.1605,160.6323,161.0347,63490.0
2019-10-03 14:00:00,192.03,192.36,191.96,192.23,62033.0,161.0096,161.2863,160.9509,161.1773,62033.0
2019-10-03 14:30:00,192.21,192.44,191.81,192.25,59823.0,161.1605,161.3533,160.8251,161.194,59823.0
2019-10-03 15:00:00,192.22,192.31,191.9,192.02,99625.0,161.1689,161.2443,160.9006,161.0012,99625.0
2019-10-03 15:30:00,192.01,192.67,191.8,192.52,256086.0,160.9928,161.5462,160.8167,161.4204,256086.0
2019-10-04 09:30:00,193.14,195.47,193.14,195.47,137387.0,161.9403,163.8939,161.9403,163.8939,137387.0
2019-10-04 10:00:00,195.45,195.91,194.51,194.65,112183.0,163.8771,164.2628,163.0889,163.2063,112183.0
2019-10-04 10:30:00,194.6,194.94,194.06,194.68,76993.0,163.1644,163.4495,162.7116,163.2315,76993.0
2019-10-04 11:00:00,194.56,195.16,194.49,194.8,75807.0,163.1309,163.6339,163.0722,163.3321,75807.0
2019-10-04 11:30:00,194.78,195.65,194.78,195.41,54612.0,163.3153,164.0448,163.3153,163.8436,54612.0
2019-10-04 12:00:00,195.38,195.55,195.14,195.54,50457.0,163.8184,163.9609,163.6172,163.9526,50457.0
2019-10-04 12:30:00,195.47,195.55,194.89,194.99,57162.0,163.8939,163.9609,163.4076,163.4914,57162.0
2019-10-04 13:00:00,194.92,195.19,194.69,194.83,42489.0,163.4327,163.6591,163.2399,163.3573,42489.0
2019-10-04 13:30:00,194.82,195.24,194.78,195.03,60476.0,163.3489,163.701,163.3153,163.5249,60476.0
2019-10-04 14:00:00,195.05,195.4,194.88,195.37,75124.0,163.5417,163.8352,163.3992,163.81,75124.0
2019-10-04 14:30:00,195.4,195.42,194.98,195.15,102563.0,163.8352,163.8519,163.483,163.6256,102563.0
2019-10-04 15:00:00,195.18,195.43,194.9,194.96,115526.0,163.6507,163.8603,163.4159,163.4663,115526.0
2019-10-04 15:30:00,194.97,196.01,194.96,195.59,343060.0,163.4746,164.3466,163.4663,163.9945,343060.0
2019-10-07 09:30:00,194.68,196.21,194.45,195.98,68981.0,163.2315,164.5143,163.0386,164.3215,68981.0
2019-10-07 10:00:00,195.95,196.76,195.49,196.56,70070.0,164.2963,164.9755,163.9106,164.8078,70070.0
2019-10-07 10:30:00,196.55,196.87,196.4,196.78,78354.0,164.7994,165.0677,164.6736,164.9922,78354.0
2019-10-07 11:00:00,196.78,197.87,196.68,197.75,125108.0,164.9922,165.9062,164.9084,165.8056,125108.0
2019-10-07 11:30:00,197.74,198.64,197.65,198.64,103600.0,165.7972,166.5518,165.7217,166.5518,103600.0
2019-10-07 12:00:00,198.64,198.75,198.13,198.25,85004.0,166.5518,166.644,166.1242,166.2248,85004.0
2019-10-07 12:30:00,198.26,198.26,197.61,197.98,98144.0,166.2332,166.2332,165.6882,165.9984,98144.0
2019-10-07 13:00:00,197.96,198.07,197.37,197.79,67371.0,165.9816,166.0739,165.4869,165.8391,67371.0
2019-10-07 13:30:00,197.78,198.75,197.61,198.68,67710.0,165.8307,166.644,165.6882,166.5853,67710.0
2019-10-07 14:00:00,198.68,198.82,198.12,198.29,91670.0,166.5853,166.7027,166.1158,166.2583,91670.0
2019-10-07 14:30:00,198.3,198.3,197.46,197.9,98688.0,166.2667,166.2667,165.5624,165.9313,98688.0
2019-10-07 15:00:00,197.91,198.03,197.63,197.89,79786.0,165.9397,166.0403,165.7049,165.9229,79786.0
2019-10-07 15:30:00,197.91,198.04,196.99,197.06,313678.0,165.9397,166.0487,165.1683,165.227,313678.0
2019-10-08 09:30:00,196.55,197.1,195.0,196.94,121755.0,164.7994,165.2606,163.4998,165.1264,121755.0
2019-10-08 10:00:00,196.88,197.1,196.17,196.34,71436.0,165.0761,165.2606,164.4808,164.6233,71436.0
2019-10-08 10:30:00,196.31,196.68,195.62,196.68,66009.0,164.5982,164.9084,164.0196,164.9084,66009.0
2019-10-08 11:00:00,196.6,196.6,195.84,195.85,75137.0,164.8413,164.8413,164.2041,164.2125,75137.0
2019-10-08 11:30:00,195.84,195.91,195.23,195.62,53999.0,164.2041,164.2628,163.6926,164.0196,53999.0
2019-10-08 12:00:00,195.63,195.91,195.07,195.88,58797.0,164.028,164.2628,163.5585,164.2376,58797.0
2019-10-08 12:30:00,195.86,196.84,195.71,196.12,59985.0,164.2209,165.0426,164.0951,164.4389,59985.0
2019-10-08 13:00:00,196.15,196.8,195.88,196.8,42425.0,164.464,165.009,164.2376,165.009,42425.0
2019-10-08 13:30:00,196.76,197.09,196.44,196.97,45874.0,164.9755,165.2522,164.7072,165.1516,45874.0
2019-10-08 14:00:00,197.03,197.18,196.45,197.07,100112.0,165.2019,165.3276,164.7156,165.2354,100112.0
2019-10-08 14:30:00,197.12,198.0,196.58,197.13,140848.0,165.2773,166.0152,164.8246,165.2857,140848.0
2019-10-08 15:00:00,197.12,197.56,196.75,197.43,96558.0,165.2773,165.6462,164.9671,165.5372,96558.0
2019-10-08 15:30:00,197.43,197.65,195.97,196.07,263863.0,165.5372,165.7217,164.3131,164.3969,263863.0
2019-10-09 09:30:00,198.39,198.68,196.53,197.41,98816.0,166.3422,166.5853,164.7826,165.5205,98816.0
2019-10-09 10:00:00,197.01,197.14,196.17,196.51,43060.0,165.1851,165.2941,164.4808,164.7659,43060.0
2019-10-09 10:30:00,196.48,196.76,196.26,196.43,44855.0,164.7407,164.9755,164.5562,164.6988,44855.0
2019-10-09 11:00:00,196.45,196.69,195.96,196.54,52454.0,164.7156,164.9168,164.3047,164.791,52454.0
2019-10-09 11:30:00,196.6,197.51,196.49,197.14,53734.0,164.8413,165.6043,164.7491,165.2941,53734.0
2019-10-09 12:00:00,197.18,197.61,197.13,197.2,47332.0,165.3276,165.6882,165.2857,165.3444,47332.0
2019-10-09 12:30:00,197.3,197.41,197.16,197.26,32645.0,165.4282,165.5205,165.3109,165.3947,32645.0
2019-10-09 13:00:00,197.25,197.55,196.75,196.99,29063.0,165.3863,165.6379,164.9671,165.1683,29063.0
2019-10-09 13:30:00,196.97,197.19,196.79,196.83,55856.0,165.1516,165.336,165.0006,165.0342,55856.0
2019-10-09 14:00:00,196.81,197.05,196.51,197.04,37284.0,165.0174,165.2186,164.7659,165.2102,37284.0
2019-10-09 14:30:00,197.09,197.23,196.94,197.13,43169.0,165.2522,165.3696,165.1264,165.2857,43169.0
2019-10-09 15:00:00,197.07,197.58,197.02,197.55,57345.0,165.2354,165.663,165.1935,165.6379,57345.0
2019-10-09 15:30:00,197.57,197.72,196.51,196.7,170741.0,165.6546,165.7804,164.7659,164.9252,170741.0
2019-10-10 09:30:00,197.19,198.49,197.02,198.17,72542.0,165.336,166.426,165.1935,166.1577,72542.0
2019-10-10 10:00:00,198.2,198.27,197.6,198.02,48918.0,166.1829,166.2416,165.6798,166.0319,48918.0
2019-10-10 10:30:00,198.15,198.71,197.73,198.67,51916.0,166.1409,166.6105,165.7888,166.5769,51916.0
2019-10-10 11:00:00,198.79,199.21,198.65,199.14,43885.0,166.6776,167.0297,166.5602,166.971,43885.0
2019-10-10 11:30:00,199.1,199.36,198.83,199.23,31632.0,166.9375,167.1555,166.7111,167.0465,31632.0
2019-10-10 12:00:00,199.23,199.32,198.41,198.56,36237.0,167.0465,167.1219,166.3589,166.4847,36237.0
2019-10-10 12:30:00,198.49,198.64,198.16,198.39,49684.0,166.426,166.5518,166.1493,166.3422,49684.0
2019-10-10 13:00:00,198.33,198.53,198.27,198.31,30776.0,166.2919,166.4596,166.2416,166.2751,30776.0
2019-10-10 13:30:00,198.31,198.97,198.08,198.64,41139.0,166.2751,166.8285,166.0822,166.5518,41139.0
2019-10-10 14:00:00,198.59,198.83,197.81,198.2,39104.0,166.5099,166.7111,165.8559,166.1829,39104.0
2019-10-10 14:30:00,198.15,198.29,197.82,198.17,39829.0,166.1409,166.2583,165.8642,166.1577,39829.0
2019-10-10 15:00:00,198.19,198.51,198.08,198.49,45078.0,166.1745,166.4428,166.0822,166.426,45078.0
2019-10-10 15:30:00,198.5,198.97,198.29,198.75,226131.0,166.4344,166.8285,166.2583,166.644,226131.0
2019-10-11 09:30:00,200.04,203.13,199.98,203.03,196133.0,167.7256,170.3165,167.6753,170.2326,196133.0
2019-10-11 10:00:00,202.99,203.8,202.54,203.68,174250.0,170.1991,170.8782,169.8218,170.7776,174250.0
2019-10-11 10:30:00,203.77,203.82,202.78,203.08,111708.0,170.8531,170.895,170.023,170.2745,111708.0
2019-10-11 11:00:00,203.12,203.48,202.79,203.32,137786.0,170.3081,170.6099,170.0314,170.4758,137786.0
2019-10-11 11:30:00,203.39,203.89,202.71,202.73,140077.0,170.5345,170.9537,169.9643,169.9811,140077.0
2019-10-11 12:00:00,202.72,203.07,202.45,202.76,75917.0,169.9727,170.2662,169.7463,170.0062,75917.0
2019-10-11 12:30:00,202.79,202.97,201.89,202.79,58705.0,170.0314,170.1823,169.2768,170.0314,58705.0
2019-10-11 13:00:00,202.8,202.8,201.74,202.26,75339.0,170.0398,170.0398,169.151,169.587,75339.0
2019-10-11 13:30:00,202.3,202.59,201.9,202.59,53515.0,169.6206,169.8637,169.2852,169.8637,53515.0
2019-10-11 14:00:00,202.55,202.99,202.24,202.77,72020.0,169.8302,170.1991,169.5702,170.0146,72020.0
2019-10-11 14:30:00,202.82,202.92,202.34,202.58,59887.0,170.0565,170.1404,169.6541,169.8553,59887.0
2019-10-11 15:00:00,202.51,202.52,201.97,202.03,90977.0,169.7966,169.805,169.3439,169.3942,90977.0
2019-10-11 15:30:00,202.05,202.3,200.65,200.77,276842.0,169.4109,169.6206,168.2371,168.3377,276842.0
2019-10-14 09:30:00,201.12,203.07,201.12,203.07,93533.0,168.6312,170.2662,168.6312,170.2662,93533.0
2019-10-14 10:00:00,203.06,203.55,202.34,202.76,65582.0,170.2578,170.6686,169.6541,170.0062,65582.0
2019-10-14 10:30:00,202.81,204.33,202.81,204.29,87909.0,170.0482,171.3226,170.0482,171.2891,87909.0
2019-10-14 11:00:00,204.31,204.83,204.07,204.52,87957.0,171.3059,171.7419,171.1046,171.4819,87957.0
2019-10-14 11:30:00,204.55,204.9,204.52,204.74,106232.0,171.5071,171.8005,171.4819,171.6664,106232.0
2019-10-14 12:00:00,204.73,204.83,204.17,204.21,96073.0,171.658,171.7419,171.1885,171.222,96073.0
2019-10-14 12:30:00,204.24,204.57,204.24,204.47,38262.0,171.2472,171.5239,171.2472,171.44,38262.0
2019-10-14 13:00:00,204.46,204.52,203.0,203.92,66691.0,171.4316,171.4819,170.2075,170.9789,66691.0
2019-10-14 13:30:00,203.9,204.4,203.87,204.39,55618.0,170.9621,171.3813,170.9369,171.3729,55618.0
2019-10-14 14:00:00,204.39,204.48,203.9,203.9,48076.0,171.3729,171.4484,170.9621,170.9621,48076.0
2019-10-14 14:30:00,203.9,203.94,203.58,203.58,72555.0,170.9621,170.9956,170.6938,170.6938,72555.0
2019-10-14 15:00:00,203.6,203.67,203.21,203.25,57532.0,170.7105,170.7692,170.3835,170.4171,57532.0
2019-10-14 15:30:00,203.28,203.28,202.78,202.79,185385.0,170.4422,170.4422,170.023,170.0314,185385.0
2019-10-15 09:30:00,203.46,204.62,202.6,202.63,71878.0,170.5932,171.5658,169.8721,169.8972,71878.0
2019-10-15 10:00:00,202.72,203.76,202.6,203.69,49543.0,169.9727,170.8447,169.8721,170.786,49543.0
2019-10-15 10:30:00,203.76,204.1,203.5,204.1,49424.0,170.8447,171.1298,170.6267,171.1298,49424.0
2019-10-15 11:00:00,204.17,204.39,203.59,204.06,66214.0,171.1885,171.3729,170.7022,171.0962,66214.0
2019-10-15 11:30:00,204.05,204.09,203.73,204.06,33391.0,171.0879,171.1214,170.8195,171.0962,33391.0
2019-10-15 12:00:00,204.06,204.06,203.45,203.45,44330.0,171.0962,171.0962,170.5848,170.5848,44330.0
2019-10-15 12:30:00,203.44,203.62,203.11,203.44,83217.0,170.5764,170.7273,170.2997,170.5764,83217.0
2019-10-15 13:00:00,203.48,204.09,203.46,203.95,45232.0,170.6099,171.1214,170.5932,171.004,45232.0
2019-10-15 13:30:00,204.0,204.43,203.83,204.28,48529.0,171.0459,171.4065,170.9034,171.2807,48529.0
2019-10-15 14:00:00,204.33,204.63,204.2,204.57,65159.0,171.3226,171.5742,171.2136,171.5239,65159.0
2019-10-15 14:30:00,204.57,204.8,204.55,204.75,53098.0,171.5239,171.7167,171.5071,171.6748,53098.0
2019-10-15 15:00:00,204.72,204.77,204.48,204.65,58266.0,171.6496,171.6915,171.4484,171.5909,58266.0
2019-10-15 15:30:00,204.63,204.8,204.26,204.7,159406.0,171.5742,171.7167,171.2639,171.6329,159406.0
2019-10-16 09:30:00,204.15,204.98,203.7,204.21,101650.0,171.1717,171.8676,170.7944,171.222,101650.0
2019-10-16 10:00:00,204.05,204.24,203.12,203.27,97737.0,171.0879,171.2472,170.3081,170.4339,97737.0
2019-10-16 10:30:00,203.27,203.52,202.85,203.32,77005.0,170.4339,170.6435,170.0817,170.4758,77005.0
2019-10-16 11:00:00,203.33,203.5,202.91,203.06,65875.0,170.4842,170.6267,170.132,170.2578,65875.0
2019-10-16 11:30:00,203.08,203.36,202.86,202.93,49703.0,170.2745,170.5093,170.0901,170.1488,49703.0
2019-10-16 12:00:00,202.97,203.36,202.97,203.36,53892.0,170.1823,170.5093,170.1823,170.5093,53892.0
2019-10-16 12:30:00,203.45,203.54,202.95,203.06,101540.0,170.5848,170.6602,170.1655,170.2578,101540.0
2019-10-16 13:00:00,203.07,203.18,202.7,202.78,41718.0,170.2662,170.3584,169.9559,170.023,41718.0
2019-10-16 13:30:00,202.8,202.83,202.18,202.41,74821.0,170.0398,170.0649,169.5199,169.7128,74821.0
2019-10-16 14:00:00,202.47,203.1,202.45,203.03,65342.0,169.7631,170.2913,169.7463,170.2326,65342.0
2019-10-16 14:30:00,203.03,203.3,203.03,203.06,49735.0,170.2326,170.459,170.2326,170.2578,49735.0
2019-10-16 15:00:00,203.06,203.15,202.71,202.76,74126.0,170.2578,170.3332,169.9643,170.0062,74126.0
2019-10-16 15:30:00,202.77,203.32,202.76,203.26,161503.0,170.0146,170.4758,170.0062,170.4255,161503.0
2019-10-17 09:30:00,202.03,204.75,201.52,203.94,112673.0,169.3942,171.6748,168.9666,170.9956,112673.0
2019-10-17 10:00:00,203.95,204.3,203.39,204.26,68762.0,171.004,171.2975,170.5345,171.2639,68762.0
2019-10-17 10:30:00,204.2,204.32,203.6,203.61,50002.0,171.2136,171.3142,170.7105,170.7189,50002.0
2019-10-17 11:00:00,203.47,203.96,203.33,203.35,54883.0,170.6015,171.0124,170.4842,170.5009,54883.0
2019-10-17 11:30:00,203.41,203.45,202.93,202.97,90821.0,170.5512,170.5848,170.1488,170.1823,90821.0
2019-10-17 12:00:00,202.99,203.31,202.56,203.3,75859.0,170.1991,170.4674,169.8386,170.459,75859.0
2019-10-17 12:30:00,203.3,203.71,203.3,203.71,26149.0,170.459,170.8028,170.459,170.8028,26149.0
2019-10-17 13:00:00,203.71,204.18,203.59,204.06,54027.0,170.8028,171.1969,170.7022,171.0962,54027.0
2019-10-17 13:30:00,204.08,204.14,203.63,203.72,28923.0,171.113,171.1633,170.7357,170.8112,28923.0
2019-10-17 14:00:00,203.76,203.79,203.35,203.56,33224.0,170.8447,170.8699,170.5009,170.677,33224.0
2019-10-17 14:30:00,203.63,204.04,203.62,203.96,47955.0,170.7357,171.0795,170.7273,171.0124,47955.0
2019-10-17 15:00:00,203.95,204.15,203.74,203.79,49429.0,171.004,171.1717,170.8279,170.8699,49429.0
2019-10-17 15:30:00,203.83,203.94,203.44,203.59,140286.0,170.9034,170.9956,170.5764,170.7022,140286.0
2019-10-18 09:30:00,204.11,204.12,202.7,203.68,281849.0,171.1382,171.1465,169.9559,170.7776,281849.0
2019-10-18 10:00:00,203.75,204.0,203.11,203.13,44964.0,170.8363,171.0459,170.2997,170.3165,44964.0
2019-10-18 10:30:00,203.11,203.11,201.98,202.67,78551.0,170.2997,170.2997,169.3522,169.9308,78551.0
2019-10-18 11:00:00,202.73,202.97,202.42,202.8,50780.0,169.9811,170.1823,169.7212,170.0398,50780.0
2019-10-18 11:30:00,202.77,202.9,202.01,202.06,75604.0,170.0146,170.1236,169.3774,169.4193,75604.0
2019-10-18 12:00:00,202.0,202.27,201.29,201.81,59224.0,169.369,169.5954,168.7737,169.2097,59224.0
2019-10-18 12:30:00,201.73,201.94,201.35,201.35,49480.0,169.1426,169.3187,168.824,168.824,49480.0
2019-10-18 13:00:00,201.33,202.09,200.81,201.93,147511.0,168.8072,169.4445,168.3712,169.3103,147511.0
2019-10-18 13:30:00,201.99,202.55,201.73,202.36,69857.0,169.3606,169.8302,169.1426,169.6709,69857.0
2019-10-18 14:00:00,202.4,202.76,202.25,202.64,32731.0,169.7044,170.0062,169.5786,169.9056,32731.0
2019-10-18 14:30:00,202.61,203.0,202.46,202.85,64953.0,169.8805,170.2075,169.7547,170.0817,64953.0
2019-10-18 15:00:00,202.88,203.14,202.88,203.03,44693.0,170.1069,170.3249,170.1069,170.2326,44693.0
2019-10-18 15:30:00,203.03,203.31,202.62,202.62,197572.0,170.2326,170.4674,169.8889,169.8889,197572.0
2019-10-21 09:30:00,203.57,203.61,201.29,201.29,68282.0,170.6854,170.7189,168.7737,168.7737,68282.0
2019-10-21 10:00:00,201.39,201.67,201.0,201.35,42898.0,168.8576,169.0923,168.5306,168.824,42898.0
2019-10-21 10:30:00,201.32,201.64,201.01,201.27,78302.0,168.7989,169.0672,168.5389,168.7569,78302.0
2019-10-21 11:00:00,201.3,201.65,200.93,201.22,63077.0,168.7821,169.0756,168.4719,168.715,63077.0
2019-10-21 11:30:00,201.2,201.59,201.07,201.16,63723.0,168.6982,169.0252,168.5892,168.6647,63723.0
2019-10-21 12:00:00,201.1,201.2,200.78,200.96,40070.0,168.6144,168.6982,168.3461,168.497,40070.0
2019-10-21 12:30:00,200.97,201.55,200.88,201.52,53250.0,168.5054,168.9917,168.4299,168.9666,53250.0
2019-10-21 13:00:00,201.53,202.28,201.5,202.09,145070.0,168.9749,169.6038,168.9498,169.4445,145070.0
2019-10-21 13:30:00,202.13,202.33,201.95,202.29,65010.0,169.478,169.6457,169.3271,169.6122,65010.0
2019-10-21 14:00:00,202.28,202.87,202.24,202.34,62321.0,169.6038,170.0985,169.5702,169.6541,62321.0
2019-10-21 14:30:00,202.39,202.8,202.18,202.62,67016.0,169.696,170.0398,169.5199,169.8889,67016.0
2019-10-21 15:00:00,202.65,202.8,202.39,202.66,61692.0,169.914,170.0398,169.696,169.9224,61692.0
2019-10-21 15:30:00,202.68,203.09,202.64,202.92,113339.0,169.9392,170.2829,169.9056,170.1404,113339.0
2019-10-22 09:30:00,204.63,204.79,203.54,204.03,150844.0,171.5742,171.7083,170.6602,171.0711,150844.0
2019-10-22 10:00:00,204.21,204.7,203.77,203.8,75761.0,171.222,171.6329,170.8531,170.8782,75761.0
2019-10-22 10:30:00,203.69,204.67,203.22,204.62,87540.0,170.786,171.6077,170.3919,171.5658,87540.0
2019-10-22 11:00:00,204.51,204.93,204.26,204.93,73321.0,171.4735,171.8257,171.2639,171.8257,73321.0
2019-10-22 11:30:00,204.92,204.95,204.08,204.27,95945.0,171.8173,171.8425,171.113,171.2723,95945.0
2019-10-22 12:00:00,204.28,205.07,204.2,204.86,76983.0,171.2807,171.9431,171.2136,171.767,76983.0
2019-10-22 12:30:00,204.87,205.46,204.87,205.06,65298.0,171.7754,172.2701,171.7754,171.9347,65298.0
2019-10-22 13:00:00,205.12,205.43,204.83,205.35,57494.0,171.985,172.2449,171.7419,172.1779,57494.0
2019-10-22 13:30:00,205.33,205.82,205.18,205.53,80038.0,172.1611,172.5719,172.0353,172.3288,80038.0
2019-10-22 14:00:00,205.53,205.91,205.32,205.36,94262.0,172.3288,172.6474,172.1527,172.1862,94262.0
2019-10-22 14:30:00,205.46,205.94,205.02,205.19,159257.0,172.2701,172.6725,171.9012,172.0437,159257.0
2019-10-22 15:00:00,205.2,206.06,204.97,205.82,166346.0,172.0521,172.7732,171.8592,172.5719,166346.0
2019-10-22 15:30:00,205.8,205.98,204.83,204.84,269470.0,172.5552,172.7061,171.7419,171.7502,269470.0
2019-10-23 09:30:00,204.23,205.89,204.23,204.79,107469.0,171.2388,172.6306,171.2388,171.7083,107469.0
2019-10-23 10:00:00,204.85,204.86,203.46,203.71,67103.0,171.7586,171.767,170.5932,170.8028,67103.0
2019-10-23 10:30:00,203.73,204.06,203.12,203.39,111248.0,170.8195,171.0962,170.3081,170.5345,111248.0
2019-10-23 11:00:00,203.32,204.15,203.25,204.01,51232.0,170.4758,171.1717,170.4171,171.0543,51232.0
2019-10-23 11:30:00,204.06,204.59,203.87,204.31,48390.0,171.0962,171.5406,170.9369,171.3059,48390.0
2019-10-23 12:00:00,204.29,204.43,203.78,203.78,67779.0,171.2891,171.4065,170.8615,170.8615,67779.0
2019-10-23 12:30:00,203.74,204.02,203.55,203.72,62799.0,170.8279,171.0627,170.6686,170.8112,62799.0
2019-10-23 13:00:00,203.7,204.09,203.62,203.7,33845.0,170.7944,171.1214,170.7273,170.7944,33845.0
2019-10-23 13:30:00,203.69,203.85,203.19,203.19,41743.0,170.786,170.9202,170.3668,170.3668,41743.0
2019-10-23 14:00:00,203.2,203.52,203.04,203.48,48524.0,170.3752,170.6435,170.241,170.6099,48524.0
2019-10-23 14:30:00,203.47,204.13,203.46,203.97,59220.0,170.6015,171.1549,170.5932,171.0208,59220.0
2019-10-23 15:00:00,203.99,203.99,203.36,203.41,85509.0,171.0375,171.0375,170.5093,170.5512,85509.0
2019-10-23 15:30:00,203.39,203.62,203.07,203.31,184698.0,170.5345,170.7273,170.2662,170.4674,184698.0
2019-10-24 09:30:00,203.62,204.3,201.77,203.19,98505.0,170.7273,171.2975,169.1762,170.3668,98505.0
2019-10-24 10:00:00,203.2,203.24,202.51,202.64,48932.0,170.3752,170.4087,169.7966,169.9056,48932.0
2019-10-24 10:30:00,202.55,202.66,202.2,202.33,32612.0,169.8302,169.9224,169.5367,169.6457,32612.0
2019-10-24 11:00:00,202.31,202.32,201.68,202.19,59200.0,169.6289,169.6373,169.1007,169.5283,59200.0
2019-10-24 11:30:00,202.21,202.57,201.89,202.17,45810.0,169.5451,169.8469,169.2768,169.5116,45810.0
2019-10-24 12:00:00,202.22,202.28,201.66,202.05,32864.0,169.5535,169.6038,169.0839,169.4109,32864.0
2019-10-24 12:30:00,202.07,202.6,202.06,202.44,49565.0,169.4277,169.8721,169.4193,169.7379,49565.0
2019-10-24 13:00:00,202.51,202.52,202.12,202.36,21801.0,169.7966,169.805,169.4696,169.6709,21801.0
2019-10-24 13:30:00,202.38,202.45,201.93,201.99,35212.0,169.6876,169.7463,169.3103,169.3606,35212.0
2019-10-24 14:00:00,202.02,202.26,201.93,202.12,42890.0,169.3858,169.587,169.3103,169.4696,42890.0
2019-10-24 14:30:00,202.14,202.32,201.91,202.22,33231.0,169.4864,169.6373,169.2936,169.5535,33231.0
2019-10-24 15:00:00,202.22,202.75,202.2,202.44,43224.0,169.5535,169.9979,169.5367,169.7379,43224.0
2019-10-24 15:30:00,202.48,203.25,202.47,203.02,106094.0,169.7715,170.4171,169.7631,170.2242,106094.0
2019-10-25 09:30:00,202.59,202.87,201.66,201.9,75852.0,169.8637,170.0985,169.0839,169.2852,75852.0
2019-10-25 10:00:00,201.87,202.1,201.61,201.84,37679.0,169.26,169.4529,169.042,169.2349,37679.0
2019-10-25 10:30:00,201.83,202.19,201.51,202.03,61203.0,169.2265,169.5283,168.9582,169.3942,61203.0
2019-10-25 11:00:00,202.08,203.17,201.79,202.83,62767.0,169.4361,170.35,169.1929,170.0649,62767.0
2019-10-25 11:30:00,202.9,203.07,202.45,202.49,35284.0,170.1236,170.2662,169.7463,169.7799,35284.0
2019-10-25 12:00:00,202.51,202.99,202.33,202.99,34200.0,169.7966,170.1991,169.6457,170.1991,34200.0
2019-10-25 12:30:00,202.98,203.26,202.82,203.26,49509.0,170.1907,170.4255,170.0565,170.4255,49509.0
2019-10-25 13:00:00,203.34,203.53,203.16,203.31,38382.0,170.4925,170.6519,170.3416,170.4674,38382.0
2019-10-25 13:30:00,203.31,203.7,203.13,203.54,32963.0,170.4674,170.7944,170.3165,170.6602,32963.0
2019-10-25 14:00:00,203.53,203.71,203.09,203.17,30300.0,170.6519,170.8028,170.2829,170.35,30300.0
2019-10-25 14:30:00,203.1,203.5,202.95,203.21,41074.0,170.2913,170.6267,170.1655,170.3835,41074.0
2019-10-25 15:00:00,203.25,203.46,203.07,203.42,47571.0,170.4171,170.5932,170.2662,170.5596,47571.0
2019-10-25 15:30:00,203.43,203.44,202.93,203.05,177063.0,170.568,170.5764,170.1488,170.2494,177063.0
2019-10-28 09:30:00,203.17,204.44,202.68,203.45,77914.0,170.35,171.4149,169.9392,170.5848,77914.0
2019-10-28 10:00:00,203.38,203.97,202.94,203.97,64655.0,170.5261,171.0208,170.1572,171.0208,64655.0
2019-10-28 10:30:00,203.95,204.99,203.62,203.92,104881.0,171.004,171.876,170.7273,170.9789,104881.0
2019-10-28 11:00:00,203.92,204.67,203.64,204.67,65682.0,170.9789,171.6077,170.7441,171.6077,65682.0
2019-10-28 11:30:00,204.67,204.87,204.23,204.35,73426.0,171.6077,171.7754,171.2388,171.3394,73426.0
2019-10-28 12:00:00,204.38,204.49,204.07,204.34,63187.0,171.3645,171.4568,171.1046,171.331,63187.0
2019-10-28 12:30:00,204.31,204.66,204.21,204.28,38745.0,171.3059,171.5993,171.222,171.2807,38745.0
2019-10-28 13:00:00,204.24,204.89,204.22,204.84,36328.0,171.2472,171.7922,171.2304,171.7502,36328.0
2019-10-28 13:30:00,204.8,204.97,204.69,204.86,47487.0,171.7167,171.8592,171.6245,171.767,47487.0
2019-10-28 14:00:00,204.87,205.5,204.84,205.48,142892.0,171.7754,172.3036,171.7502,172.2869,142892.0
2019-10-28 14:30:00,205.49,205.72,205.2,205.54,58047.0,172.2952,172.4881,172.0521,172.3372,58047.0
2019-10-28 15:00:00,205.56,205.99,205.08,205.15,117940.0,172.3539,172.7145,171.9515,172.0102,117940.0
2019-10-28 15:30:00,205.16,205.26,204.85,205.05,171098.0,172.0185,172.1024,171.7586,171.9263,171098.0
2019-10-29 09:30:00,205.26,206.45,204.9,206.13,251252.0,172.1024,173.1002,171.8005,172.8319,251252.0
2019-10-29 10:00:00,206.17,206.75,206.05,206.41,145910.0,172.8654,173.3517,172.7648,173.0666,145910.0
2019-10-29 10:30:00,206.41,207.55,206.09,206.76,288961.0,173.0666,174.0225,172.7983,173.3601,288961.0
2019-10-29 11:00:00,206.76,208.75,206.7,208.75,157621.0,173.3601,175.0286,173.3098,175.0286,157621.0
2019-10-29 11:30:00,208.78,209.38,208.59,209.17,298324.0,175.0538,175.5569,174.8945,175.3808,298324.0
2019-10-29 12:00:00,209.01,209.9,208.69,209.69,235809.0,175.2466,175.9928,174.9783,175.8168,235809.0
2019-10-29 12:30:00,209.69,209.84,209.03,209.84,76874.0,175.8168,175.9425,175.2634,175.9425,76874.0
2019-10-29 13:00:00,209.85,211.19,209.76,209.96,255942.0,175.9509,177.0745,175.8755,176.0432,255942.0
2019-10-29 13:30:00,210.0,210.85,209.96,210.74,95350.0,176.0767,176.7894,176.0432,176.6972,95350.0
2019-10-29 14:00:00,210.75,211.25,210.12,210.49,197877.0,176.7055,177.1248,176.1773,176.4875,197877.0
2019-10-29 14:30:00,210.51,210.67,209.43,209.67,250377.0,176.5043,176.6385,175.5988,175.8,250377.0
2019-10-29 15:00:00,209.68,209.99,208.96,209.81,338943.0,175.8084,176.0683,175.2047,175.9174,338943.0
2019-10-29 15:30:00,209.85,210.0,208.56,209.0,632394.0,175.9509,176.0767,174.8693,175.2382,632394.0
2019-10-30 09:30:00,206.35,207.75,204.16,205.46,406213.0,173.0163,174.1902,171.1801,172.2701,406213.0
2019-10-30 10:00:00,205.47,207.2,204.75,205.62,273241.0,172.2785,173.729,171.6748,172.4042,273241.0
2019-10-30 10:30:00,205.78,206.46,205.46,206.0,172584.0,172.5384,173.1085,172.2701,172.7229,172584.0
2019-10-30 11:00:00,206.0,208.24,205.92,208.19,248379.0,172.7229,174.601,172.6558,174.5591,248379.0
2019-10-30 11:30:00,208.28,210.04,207.8,208.53,259174.0,174.6345,176.1102,174.2321,174.8442,259174.0
2019-10-30 12:00:00,208.47,209.83,208.37,209.2,101086.0,174.7939,175.9342,174.71,175.4059,101086.0
2019-10-30 12:30:00,209.24,209.83,209.24,209.52,77338.0,175.4395,175.9342,175.4395,175.6742,77338.0
2019-10-30 13:00:00,209.58,209.86,208.97,209.7,81397.0,175.7245,175.9593,175.2131,175.8252,81397.0
2019-10-30 13:30:00,209.68,210.15,209.65,209.88,108651.0,175.8084,176.2025,175.7832,175.9761,108651.0
2019-10-30 14:00:00,209.71,210.37,209.58,209.86,101081.0,175.8335,176.3869,175.7245,175.9593,101081.0
2019-10-30 14:30:00,209.88,210.67,209.43,210.41,265729.0,175.9761,176.6385,175.5988,176.4205,265729.0
2019-10-30 15:00:00,210.44,210.66,209.5,210.06,229806.0,176.4456,176.6301,175.6575,176.127,229806.0
2019-10-30 15:30:00,210.05,211.0,209.99,210.88,459799.0,176.1186,176.9152,176.0683,176.8145,459799.0
2019-10-31 09:30:00,210.1,213.67,209.6,213.49,268740.0,176.1605,179.1538,175.7413,179.0029,268740.0
2019-10-31 10:00:00,213.46,213.49,212.09,212.66,187656.0,178.9778,179.0029,177.8291,178.307,187656.0
2019-10-31 10:30:00,212.74,212.75,211.53,212.6,165271.0,178.3741,178.3825,177.3595,178.2567,165271.0
2019-10-31 11:00:00,212.68,213.5,212.59,213.14,136106.0,178.3238,179.0113,178.2483,178.7095,136106.0
2019-10-31 11:30:00,213.12,213.64,212.75,213.44,157559.0,178.6927,179.1287,178.3825,178.961,157559.0
2019-10-31 12:00:00,213.46,213.58,212.31,212.49,141357.0,178.9778,179.0784,178.0135,178.1645,141357.0
2019-10-31 12:30:00,212.5,212.52,211.56,212.34,117680.0,178.1728,178.1896,177.3847,178.0387,117680.0
2019-10-31 13:00:00,212.29,212.42,211.92,212.09,34186.0,177.9968,178.1058,177.6865,177.8291,34186.0
2019-10-31 13:30:00,212.1,212.3,211.99,212.02,35477.0,177.8375,178.0052,177.7452,177.7704,35477.0
2019-10-31 14:00:00,211.95,212.65,211.7,212.52,66219.0,177.7117,178.2986,177.5021,178.1896,66219.0
2019-10-31 14:30:00,212.53,212.71,212.31,212.6,53171.0,178.198,178.3489,178.0135,178.2567,53171.0
2019-10-31 15:00:00,212.62,213.37,212.57,213.25,87310.0,178.2735,178.9023,178.2315,178.8017,87310.0
2019-10-31 15:30:00,213.27,213.49,212.88,213.27,360977.0,178.8185,179.0029,178.4915,178.8185,360977.0
2019-11-01 09:30:00,214.26,217.0,214.0,215.09,258549.0,179.6485,181.9459,179.4305,180.3445,258549.0
2019-11-01 10:00:00,215.01,215.9,214.56,215.29,92137.0,180.2774,181.0236,179.9001,180.5122,92137.0
2019-11-01 10:30:00,215.29,216.29,215.16,216.15,118493.0,180.5122,181.3506,180.4032,181.2332,118493.0
2019-11-01 11:00:00,216.13,216.57,215.96,216.15,97633.0,181.2165,181.5854,181.0739,181.2332,97633.0
2019-11-01 11:30:00,216.12,216.94,216.0,216.86,182990.0,181.2081,181.8956,181.1075,181.8285,182990.0
2019-11-01 12:00:00,216.87,217.03,216.67,216.93,210287.0,181.8369,181.9711,181.6692,181.8872,210287.0
2019-11-01 12:30:00,216.92,216.94,216.72,216.88,102016.0,181.8788,181.8956,181.7112,181.8453,102016.0
2019-11-01 13:00:00,216.87,217.43,216.87,217.33,101934.0,181.8369,182.3065,181.8369,182.2226,101934.0
2019-11-01 13:30:00,217.33,218.13,217.3,217.89,130420.0,182.2226,182.8934,182.1975,182.6921,130420.0
2019-11-01 14:00:00,217.89,218.78,217.84,218.2,155495.0,182.6921,183.4384,182.6502,182.9521,155495.0
2019-11-01 14:30:00,218.22,219.22,218.11,219.22,222523.0,182.9688,183.8073,182.8766,183.8073,222523.0
2019-11-01 15:00:00,219.2,219.38,218.83,218.96,185085.0,183.7905,183.9415,183.4803,183.5893,185085.0
2019-11-01 15:30:00,218.98,219.23,217.74,217.91,515231.0,183.6061,183.8157,182.5664,182.7089,515231.0
2019-11-04 09:30:00,218.8,219.84,218.52,218.78,308160.0,183.4551,184.3271,183.2204,183.4384,308160.0
2019-11-04 10:00:00,218.81,218.92,217.16,217.66,174621.0,183.4635,183.5558,182.0801,182.4993,174621.0
2019-11-04 10:30:00,217.64,217.85,216.53,216.59,113210.0,182.4825,182.6586,181.5518,181.6022,113210.0
2019-11-04 11:00:00,216.62,217.07,216.34,216.39,72558.0,181.6273,182.0046,181.3925,181.4345,72558.0
2019-11-04 11:30:00,216.34,216.63,216.06,216.56,91531.0,181.3925,181.6357,181.1578,181.577,91531.0
2019-11-04 12:00:00,216.58,216.63,216.04,216.2,80702.0,181.5938,181.6357,181.141,181.2752,80702.0
2019-11-04 12:30:00,216.19,216.56,215.85,216.52,147348.0,181.2668,181.577,180.9817,181.5435,147348.0
2019-11-04 13:00:00,216.52,216.52,215.89,216.1,57090.0,181.5435,181.5435,181.0152,181.1913,57090.0
2019-11-04 13:30:00,216.1,216.22,215.98,216.04,33159.0,181.1913,181.2919,181.0907,181.141,33159.0
2019-11-04 14:00:00,216.07,216.1,215.59,216.03,50080.0,181.1662,181.1913,180.7637,181.1326,50080.0
2019-11-04 14:30:00,216.03,216.08,215.18,215.21,64985.0,181.1326,181.1745,180.4199,180.4451,64985.0
2019-11-04 15:00:00,215.2,215.32,214.77,214.81,95023.0,180.4367,180.5373,180.0762,180.1097,95023.0
2019-11-04 15:30:00,214.81,214.96,214.35,214.42,254117.0,180.1097,180.2355,179.724,179.7827,254117.0
2019-11-05 09:30:00,215.68,219.49,213.19,213.75,507872.0,180.8392,184.0337,178.7514,179.2209,507872.0
2019-11-05 10:00:00,213.93,214.71,213.37,213.83,138887.0,179.3718,180.0258,178.9023,179.288,138887.0
2019-11-05 10:30:00,213.83,215.34,213.83,215.0,86126.0,179.288,180.5541,179.288,180.269,86126.0
2019-11-05 11:00:00,214.94,215.32,213.82,214.13,115096.0,180.2187,180.5373,179.2796,179.5395,115096.0
2019-11-05 11:30:00,214.09,214.34,213.84,214.18,135862.0,179.506,179.7156,179.2964,179.5815,135862.0
2019-11-05 12:00:00,214.15,214.78,214.09,214.51,55923.0,179.5563,180.0845,179.506,179.8582,55923.0
2019-11-05 12:30:00,214.48,214.8,214.08,214.78,41904.0,179.833,180.1013,179.4976,180.0845,41904.0
2019-11-05 13:00:00,214.74,214.75,214.1,214.43,53590.0,180.051,180.0594,179.5144,179.7911,53590.0
2019-11-05 13:30:00,214.46,215.05,214.3,214.9,71370.0,179.8162,180.3109,179.6821,180.1852,71370.0
2019-11-05 14:00:00,214.9,215.97,214.87,215.59,80862.0,180.1852,181.0823,180.16,180.7637,80862.0
2019-11-05 14:30:00,215.54,216.15,215.44,215.96,117404.0,180.7218,181.2332,180.6379,181.0739,117404.0
2019-11-05 15:00:00,215.94,216.41,215.82,216.38,94599.0,181.0572,181.4512,180.9565,181.4261,94599.0
2019-11-05 15:30:00,216.37,216.38,215.05,215.07,334839.0,181.4177,181.4261,180.3109,180.3277,334839.0
2019-11-06 09:30:00,215.55,217.7,215.45,217.65,114402.0,180.7302,182.5328,180.6463,182.4909,114402.0
2019-11-06 10:00:00,217.64,217.75,217.1,217.7,133577.0,182.4825,182.5748,182.0298,182.5328,133577.0
2019-11-06 10:30:00,217.63,217.98,217.15,217.91,61779.0,182.4741,182.7676,182.0717,182.7089,61779.0
2019-11-06 11:00:00,217.93,218.12,217.43,217.48,81939.0,182.7257,182.885,182.3065,182.3484,81939.0
2019-11-06 11:30:00,217.47,218.13,217.3,217.83,173367.0,182.34,182.8934,182.1975,182.6418,173367.0
2019-11-06 12:00:00,217.74,218.14,217.69,218.02,113149.0,182.5664,182.9018,182.5245,182.8011,113149.0
2019-11-06 12:30:00,218.05,218.26,217.89,217.97,89109.0,182.8263,183.0024,182.6921,182.7592,89109.0
2019-11-06 13:00:00,217.97,218.58,217.94,218.52,105404.0,182.7592,183.2707,182.7341,183.2204,105404.0
2019-11-06 13:30:00,218.53,218.54,217.78,218.01,53907.0,183.2288,183.2371,182.5999,182.7928,53907.0
2019-11-06 14:00:00,218.02,218.27,217.81,217.83,66060.0,182.8011,183.0108,182.6251,182.6418,66060.0
2019-11-06 14:30:00,217.81,218.04,217.46,217.67,62103.0,182.6251,182.8179,182.3316,182.5077,62103.0
2019-11-06 15:00:00,217.66,217.67,217.18,217.31,66846.0,182.4993,182.5077,182.0968,182.2058,66846.0
2019-11-06 15:30:00,217.3,217.35,216.18,216.33,278452.0,182.1975,182.2394,181.2584,181.3842,278452.0
2019-11-07 09:30:00,216.91,218.51,216.19,217.47,274623.0,181.8705,183.212,181.2668,182.34,274623.0
2019-11-07 10:00:00,217.58,217.58,216.19,217.47,158084.0,182.4322,182.4322,181.2668,182.34,158084.0
2019-11-07 10:30:00,217.47,217.66,215.67,215.89,112931.0,182.34,182.4993,180.8308,181.0152,112931.0
2019-11-07 11:00:00,215.89,216.27,215.46,215.89,101446.0,181.0152,181.3338,180.6547,181.0152,101446.0
2019-11-07 11:30:00,215.91,217.55,215.83,217.25,256771.0,181.032,182.4071,180.9649,182.1555,256771.0
2019-11-07 12:00:00,217.27,217.41,216.74,217.2,47619.0,182.1723,182.2897,181.7279,182.1136,47619.0
2019-11-07 12:30:00,217.23,217.37,216.92,217.08,43277.0,182.1388,182.2561,181.8788,182.013,43277.0
2019-11-07 13:00:00,217.05,217.11,216.76,217.05,43365.0,181.9878,182.0381,181.7447,181.9878,43365.0
2019-11-07 13:30:00,217.03,217.14,216.8,216.88,44303.0,181.9711,182.0633,181.7782,181.8453,44303.0
2019-11-07 14:00:00,216.9,217.37,216.88,217.21,42569.0,181.8621,182.2561,181.8453,182.122,42569.0
2019-11-07 14:30:00,217.21,217.65,217.1,217.58,98217.0,182.122,182.4909,182.0298,182.4322,98217.0
2019-11-07 15:00:00,217.58,217.73,217.18,217.24,79174.0,182.4322,182.558,182.0968,182.1471,79174.0
2019-11-07 15:30:00,217.22,218.04,217.2,218.01,145768.0,182.1304,182.8179,182.1136,182.7928,145768.0
2019-11-08 09:30:00,218.15,219.71,217.46,218.43,105590.0,182.9101,184.2181,182.3316,183.1449,105590.0
2019-11-08 10:00:00,218.21,219.63,218.21,219.33,100866.0,182.9605,184.1511,182.9605,183.8995,100866.0
2019-11-08 10:30:00,219.39,220.72,219.28,220.46,131332.0,183.9498,185.065,183.8576,184.847,131332.0
2019-11-08 11:00:00,220.51,220.72,220.22,220.42,57581.0,184.8889,185.065,184.6458,184.8135,57581.0
2019-11-08 11:30:00,220.4,221.05,220.36,220.99,89160.0,184.7967,185.3417,184.7631,185.2914,89160.0
2019-11-08 12:00:00,221.02,221.21,220.41,220.41,71567.0,185.3165,185.4758,184.8051,184.8051,71567.0
2019-11-08 12:30:00,220.4,220.57,220.07,220.18,38752.0,184.7967,184.9392,184.52,184.6122,38752.0
2019-11-08 13:00:00,220.24,220.34,219.84,220.22,40576.0,184.6625,184.7464,184.3271,184.6458,40576.0
2019-11-08 13:30:00,220.22,220.22,219.91,220.09,53565.0,184.6458,184.6458,184.3858,184.5368,53565.0
2019-11-08 14:00:00,220.01,220.59,220.01,220.45,44944.0,184.4697,184.956,184.4697,184.8386,44944.0
2019-11-08 14:30:00,220.47,220.6,219.97,220.22,54243.0,184.8554,184.9644,184.4361,184.6458,54243.0
2019-11-08 15:00:00,220.18,220.85,220.18,220.74,72943.0,184.6122,185.174,184.6122,185.0818,72943.0
2019-11-08 15:30:00,220.73,221.25,220.24,221.2,283611.0,185.0734,185.5094,184.6625,185.4675,283611.0
2019-11-11 09:30:00,220.24,220.71,218.9,219.24,138361.0,184.6625,185.0566,183.539,183.8241,138361.0
2019-11-11 10:00:00,219.36,219.68,219.08,219.49,57545.0,183.9247,184.193,183.6899,184.0337,57545.0
2019-11-11 10:30:00,219.48,219.82,219.0,219.14,56989.0,184.0253,184.3104,183.6228,183.7402,56989.0
2019-11-11 11:00:00,219.13,219.35,218.79,218.8,63396.0,183.7318,183.9163,183.4468,183.4551,63396.0
2019-11-11 11:30:00,218.78,219.54,218.7,219.24,47619.0,183.4384,184.0756,183.3713,183.8241,47619.0
2019-11-11 12:00:00,219.36,219.39,218.99,219.21,35375.0,183.9247,183.9498,183.6145,183.7989,35375.0
2019-11-11 12:30:00,219.24,219.6,219.17,219.57,37280.0,183.8241,184.1259,183.7654,184.1008,37280.0
2019-11-11 13:00:00,219.57,219.6,219.22,219.26,38252.0,184.1008,184.1259,183.8073,183.8408,38252.0
2019-11-11 13:30:00,219.28,219.92,219.28,219.92,50876.0,183.8576,184.3942,183.8576,184.3942,50876.0
2019-11-11 14:00:00,219.9,220.48,219.78,220.21,63730.0,184.3775,184.8638,184.2768,184.6374,63730.0
2019-11-11 14:30:00,220.28,220.28,219.91,220.12,35197.0,184.6961,184.6961,184.3858,184.5619,35197.0
2019-11-11 15:00:00,220.12,220.3,219.96,220.19,46114.0,184.5619,184.7128,184.4278,184.6206,46114.0
2019-11-11 15:30:00,220.17,221.38,220.07,220.71,164687.0,184.6038,185.6184,184.52,185.0566,164687.0
2019-11-12 09:30:00,221.31,224.01,219.87,223.94,214001.0,185.5597,187.8235,184.3523,187.7648,214001.0
2019-11-12 10:00:00,223.82,224.52,223.19,224.48,130388.0,187.6642,188.2511,187.136,188.2176,130388.0
2019-11-12 10:30:00,224.47,225.26,224.3,224.49,131138.0,188.2092,188.8716,188.0667,188.226,131138.0
2019-11-12 11:00:00,224.52,224.65,224.3,224.57,102935.0,188.2511,188.3601,188.0667,188.2931,102935.0
2019-11-12 11:30:00,224.56,224.66,223.92,224.03,84999.0,188.2847,188.3685,187.7481,187.8403,84999.0
2019-11-12 12:00:00,224.03,224.09,223.27,223.48,75742.0,187.8403,187.8906,187.2031,187.3791,75742.0
2019-11-12 12:30:00,223.51,223.72,222.72,222.72,50991.0,187.4043,187.5804,186.7419,186.7419,50991.0
2019-11-12 13:00:00,222.74,222.96,222.32,222.4,46975.0,186.7587,186.9431,186.4065,186.4736,46975.0
2019-11-12 13:30:00,222.45,222.61,222.06,222.37,50462.0,186.5155,186.6497,186.1885,186.4485,50462.0
2019-11-12 14:00:00,222.37,222.41,221.52,221.84,73627.0,186.4485,186.482,185.7358,186.0041,73627.0
2019-11-12 14:30:00,221.83,222.25,221.13,221.15,96304.0,185.9957,186.3478,185.4088,185.4255,96304.0
2019-11-12 15:00:00,221.17,221.31,220.85,221.12,139501.0,185.4423,185.5597,185.174,185.4004,139501.0
2019-11-12 15:30:00,221.13,221.74,220.39,221.32,266704.0,185.4088,185.9202,184.7883,185.5681,266704.0
2019-11-13 09:30:00,220.43,220.81,218.54,220.69,123588.0,184.8218,185.1405,183.2371,185.0398,123588.0
2019-11-13 10:00:00,220.59,220.75,220.27,220.49,79063.0,184.956,185.0901,184.6877,184.8721,79063.0
2019-11-13 10:30:00,220.46,220.69,219.86,220.52,77525.0,184.847,185.0398,184.3439,184.8973,77525.0
2019-11-13 11:00:00,220.52,221.68,220.48,221.46,91007.0,184.8973,185.8699,184.8638,185.6855,91007.0
2019-11-13 11:30:00,221.43,221.64,221.1,221.28,65192.0,185.6603,185.8364,185.3836,185.5345,65192.0
2019-11-13 12:00:00,221.27,221.63,220.93,221.31,74725.0,185.5261,185.828,185.2411,185.5597,74725.0
2019-11-13 12:30:00,221.31,221.69,221.24,221.37,72089.0,185.5597,185.8783,185.501,185.61,72089.0
2019-11-13 13:00:00,221.36,221.38,220.91,221.02,92538.0,185.6016,185.6184,185.2243,185.3165,92538.0
2019-11-13 13:30:00,221.05,221.14,220.35,220.47,73611.0,185.3417,185.4171,184.7548,184.8554,73611.0
2019-11-13 14:00:00,220.42,220.44,219.98,220.05,125646.0,184.8135,184.8302,184.4445,184.5032,125646.0
2019-11-13 14:30:00,220.05,220.71,220.01,220.56,90395.0,184.5032,185.0566,184.4697,184.9308,90395.0
2019-11-13 15:00:00,220.6,220.86,220.31,220.42,90930.0,184.9644,185.1824,184.7212,184.8135,90930.0
2019-11-13 15:30:00,220.43,220.55,219.51,219.66,293565.0,184.8218,184.9225,184.0505,184.1762,293565.0
2019-11-14 09:30:00,218.5,218.52,216.58,216.82,141607.0,184.4194,184.4363,182.7989,183.0014,141607.0
2019-11-14 10:00:00,216.8,216.82,215.01,215.08,170374.0,182.9845,183.0014,181.4737,181.5328,170374.0
2019-11-14 10:30:00,215.02,215.17,213.55,213.98,403944.0,181.4822,181.6088,180.2415,180.6044,403944.0
2019-11-14 11:00:00,213.94,215.03,213.72,214.89,161290.0,180.5706,181.4906,180.3849,181.3724,161290.0
2019-11-14 11:30:00,214.91,215.42,214.64,215.26,109139.0,181.3893,181.8198,181.1614,181.6847,109139.0
2019-11-14 12:00:00,215.29,216.4,215.21,216.34,150955.0,181.7101,182.6469,181.6425,182.5963,150955.0
2019-11-14 12:30:00,216.3,216.61,216.03,216.58,97258.0,182.5625,182.8242,182.3346,182.7989,97258.0
2019-11-14 13:00:00,216.59,217.13,216.56,217.08,104624.0,182.8073,183.2631,182.782,183.2209,104624.0
2019-11-14 13:30:00,217.06,217.45,216.98,217.17,93514.0,183.204,183.5332,183.1365,183.2968,93514.0
2019-11-14 14:00:00,217.15,218.16,217.04,218.06,101754.0,183.2799,184.1324,183.1871,184.048,101754.0
2019-11-14 14:30:00,218.03,218.34,217.87,217.96,79088.0,184.0227,184.2843,183.8876,183.9636,79088.0
2019-11-14 15:00:00,217.97,218.19,217.59,218.0,95380.0,183.972,184.1577,183.6513,183.9974,95380.0
2019-11-14 15:30:00,217.97,218.74,217.97,218.5,195144.0,183.972,184.6219,183.972,184.4194,195144.0
2019-11-15 09:30:00,219.53,219.66,217.21,217.74,265467.0,185.2887,185.3984,183.3306,183.7779,265467.0
2019-11-15 10:00:00,217.77,218.81,217.77,218.77,86697.0,183.8032,184.681,183.8032,184.6473,86697.0
2019-11-15 10:30:00,218.8,218.85,218.28,218.28,39312.0,184.6726,184.7148,184.2337,184.2337,39312.0
2019-11-15 11:00:00,218.26,219.42,218.24,219.29,55019.0,184.2168,185.1959,184.1999,185.0862,55019.0
2019-11-15 11:30:00,219.38,220.11,219.2,220.01,67430.0,185.1621,185.7783,185.0102,185.6939,67430.0
2019-11-15 12:00:00,220.04,220.5,220.0,220.24,50081.0,185.7192,186.1074,185.6854,185.888,50081.0
2019-11-15 12:30:00,220.25,220.63,220.13,220.16,32949.0,185.8964,186.2172,185.7951,185.8205,32949.0
2019-11-15 13:00:00,220.11,220.15,219.75,219.87,32535.0,185.7783,185.812,185.4744,185.5757,32535.0
2019-11-15 13:30:00,219.87,219.97,219.68,219.88,29551.0,185.5757,185.6601,185.4153,185.5841,29551.0
2019-11-15 14:00:00,219.86,220.35,219.73,220.35,38233.0,185.5673,185.9808,185.4575,185.9808,38233.0
2019-11-15 14:30:00,220.33,220.35,220.01,220.16,36747.0,185.9639,185.9808,185.6939,185.8205,36747.0
2019-11-15 15:00:00,220.13,220.43,220.1,220.39,50698.0,185.7951,186.0483,185.7698,186.0146,50698.0
2019-11-15 15:30:00,220.35,220.93,220.24,220.85,223672.0,185.9808,186.4704,185.888,186.4028,223672.0
2019-11-18 09:30:00,221.06,221.59,220.21,220.58,74491.0,186.5801,187.0274,185.8627,186.1749,74491.0
2019-11-18 10:00:00,220.65,220.77,219.2,219.65,64362.0,186.234,186.3353,185.0102,185.39,64362.0
2019-11-18 10:30:00,219.67,220.2,219.63,220.05,70307.0,185.4069,185.8542,185.3731,185.7276,70307.0
2019-11-18 11:00:00,220.07,220.14,219.48,219.91,75127.0,185.7445,185.8036,185.2465,185.6095,75127.0
2019-11-18 11:30:00,219.9,220.11,219.73,219.76,76864.0,185.601,185.7783,185.4575,185.4828,76864.0
2019-11-18 12:00:00,219.72,220.21,219.65,220.12,40105.0,185.4491,185.8627,185.39,185.7867,40105.0
2019-11-18 12:30:00,220.17,220.33,219.95,220.12,42042.0,185.8289,185.9639,185.6432,185.7867,42042.0
2019-11-18 13:00:00,220.13,220.36,220.01,220.24,33347.0,185.7951,185.9893,185.6939,185.888,33347.0
2019-11-18 13:30:00,220.19,220.33,219.86,219.86,47217.0,185.8458,185.9639,185.5673,185.5673,47217.0
2019-11-18 14:00:00,219.88,220.13,219.75,219.98,45253.0,185.5841,185.7951,185.4744,185.6685,45253.0
2019-11-18 14:30:00,219.99,220.53,219.92,220.53,60791.0,185.677,186.1327,185.6179,186.1327,60791.0
2019-11-18 15:00:00,220.51,220.65,220.25,220.64,60135.0,186.1159,186.234,185.8964,186.2256,60135.0
2019-11-18 15:30:00,220.66,221.23,220.36,220.61,191318.0,186.2425,186.7236,185.9893,186.2003,191318.0
2019-11-19 09:30:00,221.24,222.5,220.7,222.34,128235.0,186.732,187.7955,186.2762,187.6604,128235.0
2019-11-19 10:00:00,222.34,222.66,221.5,222.58,86597.0,187.6604,187.9305,186.9515,187.863,86597.0
2019-11-19 10:30:00,222.64,223.1,222.08,222.36,62532.0,187.9136,188.3019,187.441,187.6773,62532.0
2019-11-19 11:00:00,222.39,222.99,222.24,222.86,71004.0,187.7026,188.209,187.576,188.0993,71004.0
2019-11-19 11:30:00,222.79,223.25,222.57,223.21,81411.0,188.0402,188.4285,187.8546,188.3947,81411.0
2019-11-19 12:00:00,223.2,223.29,222.88,223.01,56608.0,188.3863,188.4623,188.1162,188.2259,56608.0
2019-11-19 12:30:00,223.03,223.03,222.34,222.6,51242.0,188.2428,188.2428,187.6604,187.8799,51242.0
2019-11-19 13:00:00,222.58,223.19,222.56,223.03,142641.0,187.863,188.3779,187.8461,188.2428,142641.0
2019-11-19 13:30:00,223.03,223.72,223.0,223.71,70989.0,188.2428,188.8252,188.2175,188.8167,70989.0
2019-11-19 14:00:00,223.71,224.64,223.6,224.64,87084.0,188.8167,189.6017,188.7239,189.6017,87084.0
2019-11-19 14:30:00,224.65,224.67,224.09,224.15,80972.0,189.6101,189.627,189.1375,189.1881,80972.0
2019-11-19 15:00:00,224.1,224.52,223.99,224.22,113284.0,189.1459,189.5004,189.0531,189.2472,113284.0
2019-11-19 15:30:00,224.23,224.68,223.96,224.51,271697.0,189.2556,189.6354,189.0278,189.492,271697.0
2019-11-20 09:30:00,224.38,225.78,223.52,225.51,185768.0,189.3822,190.5639,188.6564,190.336,185768.0
2019-11-20 10:00:00,225.55,226.55,225.41,225.79,135743.0,190.3698,191.2138,190.2516,190.5723,135743.0
2019-11-20 10:30:00,225.75,226.39,225.51,225.7,139538.0,190.5386,191.0787,190.336,190.4964,139538.0
2019-11-20 11:00:00,225.66,225.93,225.48,225.74,164618.0,190.4626,190.6905,190.3107,190.5301,164618.0
2019-11-20 11:30:00,225.74,226.06,225.52,225.72,97645.0,190.5301,190.8002,190.3444,190.5132,97645.0
2019-11-20 12:00:00,225.71,225.74,224.26,224.27,131849.0,190.5048,190.5301,189.281,189.2894,131849.0
2019-11-20 12:30:00,224.31,224.6,223.44,223.72,107520.0,189.3232,189.5679,188.5889,188.8252,107520.0
2019-11-20 13:00:00,223.8,224.35,223.13,223.44,158386.0,188.8927,189.3569,188.3272,188.5889,158386.0
2019-11-20 13:30:00,223.48,224.55,223.26,224.31,112750.0,188.6226,189.5257,188.4369,189.3232,112750.0
2019-11-20 14:00:00,224.36,225.05,224.01,225.01,72694.0,189.3654,189.9477,189.07,189.914,72694.0
2019-11-20 14:30:00,224.98,225.5,224.72,225.5,88444.0,189.8887,190.3275,189.6692,190.3275,88444.0
2019-11-20 15:00:00,225.5,225.67,225.07,225.15,187953.0,190.3275,190.471,189.9646,190.0321,187953.0
2019-11-20 15:30:00,225.14,226.05,224.73,225.63,420386.0,190.0237,190.7918,189.6777,190.4373,420386.0
2019-11-21 09:30:00,227.12,228.17,225.02,227.49,241404.0,191.6949,192.5811,189.9224,192.0072,241404.0
2019-11-21 10:00:00,227.64,227.64,225.9,226.13,155675.0,192.1338,192.1338,190.6652,190.8593,155675.0
2019-11-21 10:30:00,226.04,226.76,225.75,226.68,92287.0,190.7833,191.391,190.5386,191.3235,92287.0
2019-11-21 11:00:00,226.72,227.37,226.21,227.18,91825.0,191.3573,191.9059,190.9268,191.7455,91825.0
2019-11-21 11:30:00,227.1,227.1,226.56,226.91,54315.0,191.678,191.678,191.2222,191.5176,54315.0
2019-11-21 12:00:00,226.98,227.85,226.78,227.06,87088.0,191.5767,192.311,191.4079,191.6442,87088.0
2019-11-21 12:30:00,227.07,227.65,226.98,227.42,57078.0,191.6527,192.1422,191.5767,191.9481,57078.0
2019-11-21 13:00:00,227.4,228.33,227.33,227.98,104146.0,191.9312,192.7161,191.8721,192.4207,104146.0
2019-11-21 13:30:00,227.97,228.29,227.54,228.04,44771.0,192.4123,192.6824,192.0494,192.4714,44771.0
2019-11-21 14:00:00,227.99,228.28,227.64,228.22,80830.0,192.4292,192.6739,192.1338,192.6233,80830.0
2019-11-21 14:30:00,228.19,228.41,227.99,228.19,71300.0,192.598,192.7837,192.4292,192.598,71300.0
2019-11-21 15:00:00,228.21,228.8,228.21,228.59,101444.0,192.6149,193.1128,192.6149,192.9356,101444.0
2019-11-21 15:30:00,228.6,228.72,227.54,227.82,289606.0,192.944,193.0453,192.0494,192.2857,289606.0
2019-11-22 09:30:00,228.08,229.81,227.83,228.82,117463.0,192.5051,193.9653,192.2941,193.1297,117463.0
2019-11-22 10:00:00,229.07,229.56,228.89,229.13,64685.0,193.3407,193.7543,193.1888,193.3914,64685.0
2019-11-22 10:30:00,229.06,229.56,228.63,229.11,70620.0,193.3323,193.7543,192.9693,193.3745,70620.0
2019-11-22 11:00:00,229.13,229.31,228.46,228.72,80480.0,193.3914,193.5433,192.8259,193.0453,80480.0
2019-11-22 11:30:00,228.75,228.83,228.26,228.48,52833.0,193.0706,193.1382,192.6571,192.8427,52833.0
2019-11-22 12:00:00,228.46,229.23,228.3,229.15,43191.0,192.8259,193.4758,192.6908,193.4082,43191.0
2019-11-22 12:30:00,229.14,229.36,229.06,229.31,28928.0,193.3998,193.5855,193.3323,193.5433,28928.0
2019-11-22 13:00:00,229.38,229.8,229.22,229.77,189584.0,193.6024,193.9569,193.4673,193.9315,189584.0
2019-11-22 13:30:00,229.8,230.25,229.75,230.2,58201.0,193.9569,194.3367,193.9147,194.2945,58201.0
2019-11-22 14:00:00,230.25,230.64,230.15,230.4,67606.0,194.3367,194.6658,194.2523,194.4633,67606.0
2019-11-22 14:30:00,230.41,230.62,230.12,230.33,69616.0,194.4717,194.649,194.2269,194.4042,69616.0
2019-11-22 15:00:00,230.39,230.7,230.13,230.7,91971.0,194.4548,194.7165,194.2354,194.7165,91971.0
2019-11-22 15:30:00,230.68,230.87,230.2,230.79,235722.0,194.6996,194.86,194.2945,194.7924,235722.0
2019-11-25 09:30:00,231.08,234.91,231.08,234.64,252319.0,195.0372,198.2698,195.0372,198.0419,252319.0
2019-11-25 10:00:00,234.58,235.35,234.26,235.25,142815.0,197.9913,198.6412,197.7212,198.5568,142815.0
2019-11-25 10:30:00,235.25,235.8,234.95,235.19,163354.0,198.5568,199.021,198.3036,198.5061,163354.0
2019-11-25 11:00:00,235.18,235.18,234.02,234.6,77448.0,198.4977,198.4977,197.5186,198.0082,77448.0
2019-11-25 11:30:00,234.65,235.0,233.85,234.05,108493.0,198.0504,198.3458,197.3752,197.544,108493.0
2019-11-25 12:00:00,234.03,234.19,233.59,233.72,73147.0,197.5271,197.6621,197.1557,197.2654,73147.0
2019-11-25 12:30:00,233.66,233.87,233.22,233.36,81486.0,197.2148,197.392,196.8434,196.9616,81486.0
2019-11-25 13:00:00,233.37,234.16,233.37,234.03,147464.0,196.97,197.6368,196.97,197.5271,147464.0
2019-11-25 13:30:00,234.03,234.33,233.71,234.2,46389.0,197.5271,197.7803,197.257,197.6706,46389.0
2019-11-25 14:00:00,234.2,234.71,233.89,234.3,65272.0,197.6706,198.101,197.4089,197.755,65272.0
2019-11-25 14:30:00,234.28,234.52,234.15,234.51,65371.0,197.7381,197.9407,197.6284,197.9322,65371.0
2019-11-25 15:00:00,234.51,234.87,234.13,234.85,69282.0,197.9322,198.2361,197.6115,198.2192,69282.0
2019-11-25 15:30:00,234.8,234.85,234.3,234.56,208830.0,198.177,198.2192,197.755,197.9744,208830.0
2019-11-26 09:30:00,233.98,234.3,232.01,232.95,143783.0,197.4849,197.755,195.8222,196.6155,143783.0
2019-11-26 10:00:00,232.92,233.41,232.04,233.05,87668.0,196.5902,197.0038,195.8475,196.6999,87668.0
2019-11-26 10:30:00,233.04,233.96,232.65,233.92,105845.0,196.6915,197.468,196.3623,197.4342,105845.0
2019-11-26 11:00:00,234.0,234.41,233.34,234.34,76248.0,197.5018,197.8478,196.9447,197.7887,76248.0
2019-11-26 11:30:00,234.38,234.85,234.24,234.42,68831.0,197.8225,198.2192,197.7043,197.8562,68831.0
2019-11-26 12:00:00,234.43,234.76,233.95,234.49,65337.0,197.8647,198.1432,197.4596,197.9153,65337.0
2019-11-26 12:30:00,234.49,234.63,234.05,234.25,47659.0,197.9153,198.0335,197.544,197.7128,47659.0
2019-11-26 13:00:00,234.22,234.38,233.95,234.24,33024.0,197.6874,197.8225,197.4596,197.7043,33024.0
2019-11-26 13:30:00,234.27,234.59,234.16,234.26,40109.0,197.7296,197.9997,197.6368,197.7212,40109.0
2019-11-26 14:00:00,234.29,234.34,233.82,233.89,48024.0,197.7465,197.7887,197.3498,197.4089,48024.0
2019-11-26 14:30:00,233.89,234.54,233.82,234.49,56897.0,197.4089,197.9575,197.3498,197.9153,56897.0
2019-11-26 15:00:00,234.44,234.44,233.88,234.33,60353.0,197.8731,197.8731,197.4005,197.7803,60353.0
2019-11-26 15:30:00,234.37,234.89,234.09,234.38,340365.0,197.814,198.2529,197.5777,197.8225,340365.0
2019-11-27 09:30:00,234.65,234.96,232.56,232.98,133111.0,198.0504,198.312,196.2864,196.6409,133111.0
2019-11-27 10:00:00,233.0,233.19,231.85,232.5,86509.0,196.6577,196.8181,195.6871,196.2357,86509.0
2019-11-27 10:30:00,232.54,233.15,232.53,233.03,52467.0,196.2695,196.7843,196.261,196.6831,52467.0
2019-11-27 11:00:00,233.03,233.21,232.75,233.2,57674.0,196.6831,196.835,196.4467,196.8265,57674.0
2019-11-27 11:30:00,233.2,233.88,233.2,233.55,89090.0,196.8265,197.4005,196.8265,197.1219,89090.0
2019-11-27 12:00:00,233.58,234.41,233.52,234.4,74946.0,197.1473,197.8478,197.0966,197.8394,74946.0
2019-11-27 12:30:00,234.43,234.66,234.17,234.51,47737.0,197.8647,198.0588,197.6452,197.9322,47737.0
2019-11-27 13:00:00,234.53,234.84,234.45,234.75,46636.0,197.9491,198.2107,197.8816,198.1348,46636.0
2019-11-27 13:30:00,234.74,235.28,234.52,234.53,103781.0,198.1263,198.5821,197.9407,197.9491,103781.0
2019-11-27 14:00:00,234.51,234.89,234.47,234.86,31160.0,197.9322,198.2529,197.8985,198.2276,31160.0
2019-11-27 14:30:00,234.86,234.89,234.46,234.77,43447.0,198.2276,198.2529,197.89,198.1517,43447.0
2019-11-27 15:00:00,234.72,234.96,234.41,234.61,51503.0,198.1095,198.312,197.8478,198.0166,51503.0
2019-11-27 15:30:00,234.61,234.65,234.23,234.59,111605.0,198.0166,198.0504,197.6959,197.9997,111605.0
2019-11-29 09:30:00,234.13,235.47,233.81,235.27,77976.0,197.6115,198.7425,197.3414,198.5737,77976.0
2019-11-29 10:00:00,235.11,235.33,234.52,234.78,61250.0,198.4386,198.6243,197.9407,198.1601,61250.0
2019-11-29 10:30:00,234.76,234.83,233.75,234.38,59234.0,198.1432,198.2023,197.2908,197.8225,59234.0
2019-11-29 11:00:00,234.31,234.75,234.26,234.67,57830.0,197.7634,198.1348,197.7212,198.0673,57830.0
2019-11-29 11:30:00,234.67,235.14,234.67,235.02,35116.0,198.0673,198.4639,198.0673,198.3627,35116.0
2019-11-29 12:00:00,235.04,235.32,234.7,234.77,32417.0,198.3795,198.6159,198.0926,198.1517,32417.0
2019-11-29 12:30:00,234.81,235.28,234.43,234.81,138658.0,198.1854,198.5821,197.8647,198.1854,138658.0
2019-12-02 09:30:00,234.53,235.8,233.77,233.97,111563.0,197.9491,199.021,197.3076,197.4764,111563.0
2019-12-02 10:00:00,234.06,234.46,233.38,233.43,58941.0,197.5524,197.89,196.9785,197.0207,58941.0
2019-12-02 10:30:00,233.43,234.19,232.63,233.8,75793.0,197.0207,197.6621,196.3454,197.333,75793.0
2019-12-02 11:00:00,233.79,233.93,232.92,233.45,58702.0,197.3245,197.4427,196.5902,197.0375,58702.0
2019-12-02 11:30:00,233.47,234.15,233.11,233.49,56118.0,197.0544,197.6284,196.7506,197.0713,56118.0
2019-12-02 12:00:00,233.49,234.0,233.12,233.53,70037.0,197.0713,197.5018,196.759,197.1051,70037.0
2019-12-02 12:30:00,233.53,233.74,232.72,232.75,61227.0,197.1051,197.2823,196.4214,196.4467,61227.0
2019-12-02 13:00:00,232.71,233.38,232.69,233.35,37986.0,196.413,196.9785,196.3961,196.9531,37986.0
2019-12-02 13:30:00,233.38,233.47,233.15,233.37,25205.0,196.9785,197.0544,196.7843,196.97,25205.0
2019-12-02 14:00:00,233.36,233.82,233.33,233.78,41579.0,196.9616,197.3498,196.9363,197.3161,41579.0
2019-12-02 14:30:00,233.79,233.94,233.61,233.74,28412.0,197.3245,197.4511,197.1726,197.2823,28412.0
2019-12-02 15:00:00,233.76,233.8,233.39,233.7,54431.0,197.2992,197.333,196.9869,197.2486,54431.0
2019-12-02 15:30:00,233.68,233.96,233.42,233.54,181122.0,197.2317,197.468,197.0122,197.1135,181122.0
2019-12-03 09:30:00,231.49,233.18,230.78,232.03,183390.0,195.3833,196.8097,194.784,195.839,183390.0
2019-12-03 10:00:00,231.64,232.87,231.64,232.54,84002.0,195.5099,196.548,195.5099,196.2695,84002.0
2019-12-03 10:30:00,232.49,233.06,231.63,231.79,128291.0,196.2273,196.7084,195.5014,195.6365,128291.0
2019-12-03 11:00:00,231.81,232.79,231.31,232.4,77767.0,195.6533,196.4805,195.2313,196.1513,77767.0
2019-12-03 11:30:00,232.38,232.4,231.74,232.37,46587.0,196.1344,196.1513,195.5943,196.126,46587.0
2019-12-03 12:00:00,232.42,232.58,232.05,232.52,33091.0,196.1682,196.3032,195.8559,196.2526,33091.0
2019-12-03 12:30:00,232.54,232.76,232.31,232.62,31598.0,196.2695,196.4552,196.0754,196.337,31598.0
2019-12-03 13:00:00,232.62,232.88,232.43,232.8,41051.0,196.337,196.5565,196.1766,196.4889,41051.0
2019-12-03 13:30:00,232.79,233.06,232.67,232.85,52857.0,196.4805,196.7084,196.3792,196.5311,52857.0
2019-12-03 14:00:00,232.88,232.99,232.43,232.67,29349.0,196.5565,196.6493,196.1766,196.3792,29349.0
2019-12-03 14:30:00,232.62,232.79,232.47,232.57,32481.0,196.337,196.4805,196.2104,196.2948,32481.0
2019-12-03 15:00:00,232.65,233.14,232.45,233.09,35228.0,196.3623,196.7759,196.1935,196.7337,35228.0
2019-12-03 15:30:00,233.11,233.12,232.54,232.73,216490.0,196.7506,196.759,196.2695,196.4298,216490.0
2019-12-04 09:30:00,233.04,234.89,232.0,233.04,166623.0,196.6915,198.2529,195.8137,196.6915,166623.0
2019-12-04 10:00:00,232.7,233.79,232.55,233.21,93268.0,196.4045,197.3245,196.2779,196.835,93268.0
2019-12-04 10:30:00,233.23,234.11,233.14,234.09,102065.0,196.8519,197.5946,196.7759,197.5777,102065.0
2019-12-04 11:00:00,234.11,234.11,233.63,233.92,44181.0,197.5946,197.5946,197.1895,197.4342,44181.0
2019-12-04 11:30:00,233.95,234.43,233.94,234.14,33644.0,197.4596,197.8647,197.4511,197.6199,33644.0
2019-12-04 12:00:00,234.15,234.74,234.06,234.31,35338.0,197.6284,198.1263,197.5524,197.7634,35338.0
2019-12-04 12:30:00,234.28,234.29,233.79,233.83,52614.0,197.7381,197.7465,197.3245,197.3583,52614.0
2019-12-04 13:00:00,233.82,233.9,233.36,233.45,42872.0,197.3498,197.4174,196.9616,197.0375,42872.0
2019-12-04 13:30:00,233.45,233.67,233.28,233.35,35640.0,197.0375,197.2232,196.8941,196.9531,35640.0
2019-12-04 14:00:00,233.35,233.76,233.2,233.74,47675.0,196.9531,197.2992,196.8265,197.2823,47675.0
2019-12-04 14:30:00,233.69,234.07,233.35,233.45,67064.0,197.2401,197.5608,196.9531,197.0375,67064.0
2019-12-04 15:00:00,233.46,233.64,233.42,233.47,54695.0,197.046,197.1979,197.0122,197.0544,54695.0
2019-12-04 15:30:00,233.5,234.08,233.46,233.85,200028.0,197.0797,197.5693,197.046,197.3752,200028.0
2019-12-05 09:30:00,233.69,233.77,231.53,231.93,130504.0,197.2401,197.3076,195.417,195.7546,130504.0
2019-12-05 10:00:00,231.88,232.39,231.46,232.14,64314.0,195.7124,196.1429,195.3579,195.9319,64314.0
2019-12-05 10:30:00,232.15,232.8,232.13,232.65,43687.0,195.9403,196.4889,195.9234,196.3623,43687.0
2019-12-05 11:00:00,232.66,232.91,232.09,232.34,32449.0,196.3708,196.5818,195.8897,196.1007,32449.0
2019-12-05 11:30:00,232.35,232.9,231.64,232.7,94788.0,196.1091,196.5733,195.5099,196.4045,94788.0
2019-12-05 12:00:00,232.71,233.5,232.46,232.68,68220.0,196.413,197.0797,196.202,196.3876,68220.0
2019-12-05 12:30:00,232.71,233.19,232.44,233.19,66247.0,196.413,196.8181,196.1851,196.8181,66247.0
2019-12-05 13:00:00,233.16,233.5,233.11,233.31,91038.0,196.7928,197.0797,196.7506,196.9194,91038.0
2019-12-05 13:30:00,233.32,233.7,233.03,233.03,105860.0,196.9278,197.2486,196.6831,196.6831,105860.0
2019-12-05 14:00:00,233.0,233.0,232.28,232.8,48370.0,196.6577,196.6577,196.05,196.4889,48370.0
2019-12-05 14:30:00,232.77,233.01,232.25,232.7,70405.0,196.4636,196.6662,196.0247,196.4045,70405.0
2019-12-05 15:00:00,232.69,233.02,232.64,232.99,111098.0,196.3961,196.6746,196.3539,196.6493,111098.0
2019-12-05 15:30:00,232.98,233.5,232.85,233.44,232486.0,196.6409,197.0797,196.5311,197.0291,232486.0
2019-12-06 09:30:00,234.68,235.0,233.63,234.05,195541.0,198.0757,198.3458,197.1895,197.544,195541.0
2019-12-06 10:00:00,234.16,234.42,233.27,233.48,128301.0,197.6368,197.8562,196.8856,197.0629,128301.0
2019-12-06 10:30:00,233.46,234.11,233.21,234.0,96752.0,197.046,197.5946,196.835,197.5018,96752.0
2019-12-06 11:00:00,233.98,234.03,233.36,233.56,76556.0,197.4849,197.5271,196.9616,197.1304,76556.0
2019-12-06 11:30:00,233.59,233.59,233.19,233.3,70571.0,197.1557,197.1557,196.8181,196.9109,70571.0
2019-12-06 12:00:00,233.33,233.7,233.3,233.47,97838.0,196.9363,197.2486,196.9109,197.0544,97838.0
2019-12-06 12:30:00,233.46,234.45,233.43,234.4,56170.0,197.046,197.8816,197.0207,197.8394,56170.0
2019-12-06 13:00:00,234.42,234.81,234.33,234.33,44460.0,197.8562,198.1854,197.7803,197.7803,44460.0
2019-12-06 13:30:00,234.36,234.67,234.11,234.14,44726.0,197.8056,198.0673,197.5946,197.6199,44726.0
2019-12-06 14:00:00,234.15,234.19,233.64,233.92,36734.0,197.6284,197.6621,197.1979,197.4342,36734.0
2019-12-06 14:30:00,233.91,234.09,233.31,233.74,103273.0,197.4258,197.5777,196.9194,197.2823,103273.0
2019-12-06 15:00:00,233.73,233.94,233.66,233.82,45852.0,197.2739,197.4511,197.2148,197.3498,45852.0
2019-12-06 15:30:00,233.83,234.13,233.47,233.8,147748.0,197.3583,197.6115,197.0544,197.333,147748.0
2019-12-09 09:30:00,234.96,235.05,233.39,233.56,107155.0,198.312,198.388,196.9869,197.1304,107155.0
2019-12-09 10:00:00,233.65,234.56,233.54,234.56,72249.0,197.2064,197.9744,197.1135,197.9744,72249.0
2019-12-09 10:30:00,234.46,234.46,233.32,233.85,42002.0,197.89,197.89,196.9278,197.3752,42002.0
2019-12-09 11:00:00,233.89,234.06,233.57,233.81,41750.0,197.4089,197.5524,197.1388,197.3414,41750.0
2019-12-09 11:30:00,233.8,233.88,233.04,233.06,55071.0,197.333,197.4005,196.6915,196.7084,55071.0
2019-12-09 12:00:00,233.03,233.36,232.73,233.18,36493.0,196.6831,196.9616,196.4298,196.8097,36493.0
2019-12-09 12:30:00,233.24,233.28,232.77,233.05,26000.0,196.8603,196.8941,196.4636,196.6999,26000.0
2019-12-09 13:00:00,233.1,233.29,232.75,232.89,27641.0,196.7421,196.9025,196.4467,196.5649,27641.0
2019-12-09 13:30:00,232.83,233.54,232.83,233.3,24491.0,196.5143,197.1135,196.5143,196.9109,24491.0
2019-12-09 14:00:00,233.31,233.43,232.97,233.42,28647.0,196.9194,197.0207,196.6324,197.0122,28647.0
2019-12-09 14:30:00,233.4,233.88,233.33,233.49,33479.0,196.9953,197.4005,196.9363,197.0713,33479.0
2019-12-09 15:00:00,233.5,233.7,233.33,233.53,36114.0,197.0797,197.2486,196.9363,197.1051,36114.0
2019-12-09 15:30:00,233.5,233.6,232.63,232.7,231057.0,197.0797,197.1641,196.3454,196.4045,231057.0
2019-12-10 09:30:00,232.07,234.22,231.51,234.09,132063.0,195.8728,197.6874,195.4001,197.5777,132063.0
2019-12-10 10:00:00,234.04,235.12,233.84,234.84,74196.0,197.5355,198.4471,197.3667,198.2107,74196.0
2019-12-10 10:30:00,234.75,234.81,234.19,234.4,40354.0,198.1348,198.1854,197.6621,197.8394,40354.0
2019-12-10 11:00:00,234.37,234.46,233.76,234.16,46844.0,197.814,197.89,197.2992,197.6368,46844.0
2019-12-10 11:30:00,234.19,234.32,233.86,234.0,51978.0,197.6621,197.7718,197.3836,197.5018,51978.0
2019-12-10 12:00:00,234.01,234.73,233.98,234.24,40766.0,197.5102,198.1179,197.4849,197.7043,40766.0
2019-12-10 12:30:00,234.24,234.69,234.24,234.68,33453.0,197.7043,198.0841,197.7043,198.0757,33453.0
2019-12-10 13:00:00,234.65,234.73,234.41,234.48,43243.0,198.0504,198.1179,197.8478,197.9069,43243.0
2019-12-10 13:30:00,234.47,234.66,234.27,234.3,26329.0,197.8985,198.0588,197.7296,197.755,26329.0
2019-12-10 14:00:00,234.27,234.67,234.1,234.33,30951.0,197.7296,198.0673,197.5862,197.7803,30951.0
2019-12-10 14:30:00,234.35,234.43,233.95,234.09,42196.0,197.7972,197.8647,197.4596,197.5777,42196.0
2019-12-10 15:00:00,234.06,234.36,233.97,234.07,36176.0,197.5524,197.8056,197.4764,197.5608,36176.0
2019-12-10 15:30:00,234.11,234.23,233.71,233.84,126691.0,197.5946,197.6959,197.257,197.3667,126691.0
2019-12-11 09:30:00,234.03,234.97,233.03,234.33,114155.0,197.5271,198.3205,196.6831,197.7803,114155.0
2019-12-11 10:00:00,234.19,234.65,233.71,234.08,69434.0,197.6621,198.0504,197.257,197.5693,69434.0
2019-12-11 10:30:00,234.08,234.95,233.85,234.9,63739.0,197.5693,198.3036,197.3752,198.2614,63739.0
2019-12-11 11:00:00,234.96,234.96,234.08,234.15,47946.0,198.312,198.312,197.5693,197.6284,47946.0
2019-12-11 11:30:00,234.2,234.36,233.73,233.82,43571.0,197.6706,197.8056,197.2739,197.3498,43571.0
2019-12-11 12:00:00,233.83,234.14,233.7,233.81,38676.0,197.3583,197.6199,197.2486,197.3414,38676.0
2019-12-11 12:30:00,233.84,234.13,233.79,233.98,26280.0,197.3667,197.6115,197.3245,197.4849,26280.0
2019-12-11 13:00:00,233.99,233.99,233.78,233.84,28979.0,197.4933,197.4933,197.3161,197.3667,28979.0
2019-12-11 13:30:00,233.87,233.89,233.36,233.38,34291.0,197.392,197.4089,196.9616,196.9785,34291.0
2019-12-11 14:00:00,233.35,234.14,233.16,233.99,51351.0,196.9531,197.6199,196.7928,197.4933,51351.0
2019-12-11 14:30:00,233.97,234.22,233.8,234.1,48904.0,197.4764,197.6874,197.333,197.5862,48904.0
2019-12-11 15:00:00,234.13,234.2,233.58,233.82,46873.0,197.6115,197.6706,197.1473,197.3498,46873.0
2019-12-11 15:30:00,233.83,234.22,233.36,234.0,149072.0,197.3583,197.6874,196.9616,197.5018,149072.0
2019-12-12 09:30:00,234.58,236.29,234.15,236.28,93547.0,197.9913,199.4346,197.6284,199.4261,93547.0
2019-12-12 10:00:00,236.22,237.24,236.06,236.56,91343.0,199.3755,200.2364,199.2404,199.6625,91343.0
2019-12-12 10:30:00,236.63,236.75,235.61,235.98,64550.0,199.7215,199.8228,198.8606,199.1729,64550.0
2019-12-12 11:00:00,235.98,236.0,234.8,235.14,51844.0,199.1729,199.1898,198.177,198.4639,51844.0
2019-12-12 11:30:00,235.15,235.48,234.57,234.97,35377.0,198.4724,198.7509,197.9829,198.3205,35377.0
2019-12-12 12:00:00,235.0,235.03,234.06,234.33,38562.0,198.3458,198.3711,197.5524,197.7803,38562.0
2019-12-12 12:30:00,234.3,235.14,234.29,234.8,46392.0,197.755,198.4639,197.7465,198.177,46392.0
2019-12-12 13:00:00,234.81,235.42,234.81,235.19,32040.0,198.1854,198.7003,198.1854,198.5061,32040.0
2019-12-12 13:30:00,235.19,235.29,234.62,234.7,32755.0,198.5061,198.5906,198.0251,198.0926,32755.0
2019-12-12 14:00:00,234.7,235.28,234.57,235.27,39140.0,198.0926,198.5821,197.9829,198.5737,39140.0
2019-12-12 14:30:00,235.25,236.36,235.24,235.72,61013.0,198.5568,199.4937,198.5483,198.9535,61013.0
2019-12-12 15:00:00,235.66,236.02,235.44,235.79,78226.0,198.9028,199.2067,198.7172,199.0126,78226.0
2019-12-12 15:30:00,235.79,236.44,235.55,235.99,162426.0,199.0126,199.5612,198.81,199.1814,162426.0
2019-12-13 09:30:00,235.6,237.55,235.14,236.93,110792.0,198.8522,200.498,198.4639,199.9748,110792.0
2019-12-13 10:00:00,236.73,238.12,236.63,237.18,109262.0,199.8059,200.9791,199.7215,200.1858,109262.0
2019-12-13 10:30:00,237.1,237.73,236.62,236.62,81852.0,200.1182,200.65,199.7131,199.7131,81852.0
2019-12-13 11:00:00,236.67,237.27,236.48,236.92,48855.0,199.7553,200.2617,199.5949,199.9663,48855.0
2019-12-13 11:30:00,236.91,237.53,236.86,237.51,44612.0,199.9579,200.4812,199.9157,200.4643,44612.0
2019-12-13 12:00:00,237.47,237.59,237.16,237.41,60076.0,200.4305,200.5318,200.1689,200.3799,60076.0
2019-12-13 12:30:00,237.41,237.58,237.18,237.53,44183.0,200.3799,200.5234,200.1858,200.4812,44183.0
2019-12-13 13:00:00,237.54,238.09,237.41,237.79,52127.0,200.4896,200.9538,200.3799,200.7006,52127.0
2019-12-13 13:30:00,237.68,237.81,237.37,237.62,31072.0,200.6078,200.7175,200.3461,200.5571,31072.0
2019-12-13 14:00:00,237.64,237.77,237.55,237.63,47323.0,200.574,200.6837,200.498,200.5656,47323.0
2019-12-13 14:30:00,237.66,237.8,236.71,237.07,174479.0,200.5909,200.7091,199.7891,200.0929,174479.0
2019-12-13 15:00:00,237.1,237.29,236.94,237.29,63577.0,200.1182,200.2786,199.9832,200.2786,63577.0
2019-12-13 15:30:00,237.26,237.68,236.73,236.73,294993.0,200.2533,200.6078,199.8059,199.8059,294993.0
2019-12-16 09:30:00,239.5,242.67,239.5,241.5,185519.0,202.1439,204.8195,202.1439,203.8319,185519.0
2019-12-16 10:00:00,241.59,242.94,241.13,242.93,116048.0,203.9079,205.0473,203.5197,205.0389,116048.0
2019-12-16 10:30:00,242.92,243.21,242.58,242.9,90231.0,205.0305,205.2752,204.7435,205.0136,90231.0
2019-12-16 11:00:00,242.95,243.93,242.77,243.92,105311.0,205.0558,205.8829,204.9039,205.8745,105311.0
2019-12-16 11:30:00,243.9,244.42,243.82,244.26,88727.0,205.8576,206.2965,205.7901,206.1615,88727.0
2019-12-16 12:00:00,244.28,244.42,243.83,244.03,64802.0,206.1783,206.2965,205.7985,205.9673,64802.0
2019-12-16 12:30:00,244.02,244.47,244.01,244.32,75144.0,205.9589,206.3387,205.9504,206.2121,75144.0
2019-12-16 13:00:00,244.34,244.51,244.23,244.38,83376.0,206.229,206.3725,206.1361,206.2627,83376.0
2019-12-16 13:30:00,244.38,244.53,243.66,243.96,112496.0,206.2627,206.3893,205.655,205.9082,112496.0
2019-12-16 14:00:00,243.96,244.05,243.75,243.81,123110.0,205.9082,205.9842,205.731,205.7816,123110.0
2019-12-16 14:30:00,243.8,244.07,243.11,243.11,75449.0,205.7732,206.0011,205.1908,205.1908,75449.0
2019-12-16 15:00:00,243.12,243.37,242.9,243.12,94900.0,205.1993,205.4103,205.0136,205.1993,94900.0
2019-12-16 15:30:00,243.14,243.42,242.78,243.24,272717.0,205.2161,205.4525,204.9123,205.3005,272717.0
2019-12-17 09:30:00,244.25,244.99,243.2,243.62,224039.0,206.153,206.7776,205.2668,205.6213,224039.0
2019-12-17 10:00:00,243.67,243.82,242.04,242.45,111288.0,205.6635,205.7901,204.2877,204.6338,111288.0
2019-12-17 10:30:00,242.41,242.45,241.77,242.12,72875.0,204.6,204.6338,204.0598,204.3552,72875.0
2019-12-17 11:00:00,242.11,242.69,242.03,242.65,75716.0,204.3468,204.8363,204.2793,204.8026,75716.0
2019-12-17 11:30:00,242.68,242.82,242.34,242.41,73888.0,204.8279,204.9461,204.5409,204.6,73888.0
2019-12-17 12:00:00,242.42,242.92,242.35,242.69,50761.0,204.6084,205.0305,204.5494,204.8363,50761.0
2019-12-17 12:30:00,242.69,242.99,242.53,242.81,49567.0,204.8363,205.0895,204.7013,204.9376,49567.0
2019-12-17 13:00:00,242.78,242.8,241.81,241.81,54818.0,204.9123,204.9292,204.0936,204.0936,54818.0
2019-12-17 13:30:00,241.85,242.1,241.28,241.55,65430.0,204.1274,204.3384,203.6463,203.8741,65430.0
2019-12-17 14:00:00,241.58,242.29,241.47,242.1,51468.0,203.8995,204.4987,203.8066,204.3384,51468.0
2019-12-17 14:30:00,242.12,242.26,241.9,242.12,61538.0,204.3552,204.4734,204.1696,204.3552,61538.0
2019-12-17 15:00:00,242.12,242.55,242.04,242.53,84287.0,204.3552,204.7182,204.2877,204.7013,84287.0
2019-12-17 15:30:00,242.55,243.25,242.54,242.95,183156.0,204.7182,205.309,204.7097,205.0558,183156.0
2019-12-18 09:30:00,242.21,243.22,241.01,242.52,172881.0,204.4312,205.2837,203.4184,204.6928,172881.0
2019-12-18 10:00:00,242.49,242.96,242.26,242.38,55426.0,204.6675,205.0642,204.4734,204.5747,55426.0
2019-12-18 10:30:00,242.38,242.57,241.4,241.45,74077.0,204.5747,204.735,203.7475,203.7897,74077.0
2019-12-18 11:00:00,241.46,241.85,241.11,241.47,52549.0,203.7982,204.1274,203.5028,203.8066,52549.0
2019-12-18 11:30:00,241.47,242.03,241.11,241.82,78196.0,203.8066,204.2793,203.5028,204.102,78196.0
2019-12-18 12:00:00,241.82,242.06,241.7,241.84,47941.0,204.102,204.3046,204.0007,204.1189,47941.0
2019-12-18 12:30:00,241.81,241.92,241.59,241.67,37663.0,204.0936,204.1864,203.9079,203.9754,37663.0
2019-12-18 13:00:00,241.68,242.18,241.68,241.84,41513.0,203.9839,204.4059,203.9839,204.1189,41513.0
2019-12-18 13:30:00,241.81,241.96,241.36,241.36,47422.0,204.0936,204.2202,203.7138,203.7138,47422.0
2019-12-18 14:00:00,241.4,241.89,241.39,241.81,47449.0,203.7475,204.1611,203.7391,204.0936,47449.0
2019-12-18 14:30:00,241.84,242.26,241.79,241.92,38166.0,204.1189,204.4734,204.0767,204.1864,38166.0
2019-12-18 15:00:00,241.94,242.32,241.83,242.08,68890.0,204.2033,204.524,204.1105,204.3215,68890.0
2019-12-18 15:30:00,242.06,242.61,241.9,241.96,244741.0,204.3046,204.7688,204.1696,204.2202,244741.0
2019-12-19 09:30:00,242.75,243.3,241.53,241.62,88144.0,204.887,205.3512,203.8573,203.9332,88144.0
2019-12-19 10:00:00,241.57,241.66,240.63,241.63,63024.0,203.891,203.967,203.0976,203.9417,63024.0
2019-12-19 10:30:00,241.58,241.64,239.93,240.03,74228.0,203.8995,203.9501,202.5068,202.5912,74228.0
2019-12-19 11:00:00,240.03,241.1,240.03,241.07,71061.0,202.5912,203.4943,202.5912,203.469,71061.0
2019-12-19 11:30:00,241.03,241.15,240.58,240.82,84568.0,203.4353,203.5365,203.0554,203.258,84568.0
2019-12-19 12:00:00,240.83,241.28,240.69,240.86,65212.0,203.2664,203.6463,203.1483,203.2918,65212.0
2019-12-19 12:30:00,240.86,241.01,240.57,240.82,46590.0,203.2918,203.4184,203.047,203.258,46590.0
2019-12-19 13:00:00,240.85,240.86,240.44,240.51,96948.0,203.2833,203.2918,202.9373,202.9964,96948.0
2019-12-19 13:30:00,240.5,241.49,240.43,241.38,56218.0,202.9879,203.8235,202.9288,203.7307,56218.0
2019-12-19 14:00:00,241.38,241.82,241.26,241.8,34733.0,203.7307,204.102,203.6294,204.0852,34733.0
2019-12-19 14:30:00,241.74,241.99,241.65,241.68,32275.0,204.0345,204.2455,203.9585,203.9839,32275.0
2019-12-19 15:00:00,241.68,242.12,241.6,241.64,49689.0,203.9839,204.3552,203.9163,203.9501,49689.0
2019-12-19 15:30:00,241.62,241.97,241.55,241.87,137839.0,203.9332,204.2286,203.8741,204.1442,137839.0
2019-12-20 09:30:00,244.56,244.57,241.26,242.39,1028077.0,206.4147,206.4231,203.6294,204.5831,1028077.0
2019-12-20 10:00:00,242.35,242.97,241.93,242.92,84452.0,204.5494,205.0727,204.1949,205.0305,84452.0
2019-12-20 10:30:00,242.79,243.47,242.79,243.17,82338.0,204.9207,205.4947,204.9207,205.2415,82338.0
2019-12-20 11:00:00,243.16,243.22,242.77,243.13,52499.0,205.233,205.2837,204.9039,205.2077,52499.0
2019-12-20 11:30:00,243.15,243.57,242.91,243.18,95656.0,205.2246,205.5791,205.022,205.2499,95656.0
2019-12-20 12:00:00,243.18,243.19,242.39,242.59,55065.0,205.2499,205.2583,204.5831,204.7519,55065.0
2019-12-20 12:30:00,242.59,242.59,240.7,241.42,120582.0,204.7519,204.7519,203.1567,203.7644,120582.0
2019-12-20 13:00:00,241.4,242.35,241.36,242.14,44261.0,203.7475,204.5494,203.7138,204.3721,44261.0
2019-12-20 13:30:00,242.14,242.18,241.8,241.93,32004.0,204.3721,204.4059,204.0852,204.1949,32004.0
2019-12-20 14:00:00,241.96,242.23,241.64,242.08,44476.0,204.2202,204.4481,203.9501,204.3215,44476.0
2019-12-20 14:30:00,242.1,242.82,242.06,242.75,37306.0,204.3384,204.9461,204.3046,204.887,37306.0
2019-12-20 15:00:00,242.75,243.49,242.61,243.4,74597.0,204.887,205.5116,204.7688,205.4356,74597.0
2019-12-20 15:30:00,243.44,243.81,242.39,243.06,333702.0,205.4694,205.7816,204.5831,205.1486,333702.0
2019-12-23 09:30:00,243.85,244.0,242.72,243.12,66280.0,205.8154,205.942,204.8617,205.1993,66280.0
2019-12-23 10:00:00,243.41,243.64,242.37,242.37,69630.0,205.444,205.6382,204.5662,204.5662,69630.0
2019-12-23 10:30:00,242.32,242.64,241.87,242.33,63231.0,204.524,204.7941,204.1442,204.5325,63231.0
2019-12-23 11:00:00,242.23,242.41,241.75,242.08,40748.0,204.4481,204.6,204.0429,204.3215,40748.0
2019-12-23 11:30:00,242.09,242.29,241.82,241.82,43360.0,204.3299,204.4987,204.102,204.102,43360.0
2019-12-23 12:00:00,241.73,242.28,241.59,242.27,86467.0,204.0261,204.4903,203.9079,204.4818,86467.0
2019-12-23 12:30:00,242.3,242.95,242.3,242.63,104108.0,204.5072,205.0558,204.5072,204.7857,104108.0
2019-12-23 13:00:00,242.62,242.86,242.57,242.68,26052.0,204.7773,204.9798,204.735,204.8279,26052.0
2019-12-23 13:30:00,242.7,243.04,242.38,243.02,37041.0,204.8448,205.1317,204.5747,205.1149,37041.0
2019-12-23 14:00:00,243.05,243.39,243.02,243.38,34897.0,205.1402,205.4272,205.1149,205.4187,34897.0
2019-12-23 14:30:00,243.36,243.55,243.04,243.05,40697.0,205.4018,205.5622,205.1317,205.1402,40697.0
2019-12-23 15:00:00,243.03,243.21,242.73,243.13,43667.0,205.1233,205.2752,204.8701,205.2077,43667.0
2019-12-23 15:30:00,243.16,243.36,242.92,243.05,131772.0,205.233,205.4018,205.0305,205.1402,131772.0
2019-12-24 09:30:00,242.82,243.1,241.94,242.22,98439.0,204.9461,205.1824,204.2033,204.4396,98439.0
2019-12-24 10:00:00,242.28,242.74,241.97,242.0,60918.0,204.4903,204.8785,204.2286,204.254,60918.0
2019-12-24 10:30:00,241.99,242.44,241.87,242.39,40310.0,204.2455,204.6253,204.1442,204.5831,40310.0
2019-12-24 11:00:00,242.35,242.39,242.05,242.05,27311.0,204.5494,204.5831,204.2962,204.2962,27311.0
2019-12-24 11:30:00,242.06,242.23,241.94,241.98,27578.0,204.3046,204.4481,204.2033,204.2371,27578.0
2019-12-24 12:00:00,241.99,242.24,241.94,242.02,45541.0,204.2455,204.4565,204.2033,204.2708,45541.0
2019-12-24 12:30:00,242.02,242.4,241.72,242.37,70381.0,204.2708,204.5916,204.0176,204.5662,70381.0
2019-12-26 09:30:00,242.72,243.64,242.34,243.51,106924.0,204.8617,205.6382,204.5409,205.5284,106924.0
2019-12-26 10:00:00,243.37,243.41,242.58,242.92,45334.0,205.4103,205.444,204.7435,205.0305,45334.0
2019-12-26 10:30:00,242.95,243.37,242.59,243.01,35717.0,205.0558,205.4103,204.7519,205.1064,35717.0
2019-12-26 11:00:00,243.02,243.62,242.83,242.98,45073.0,205.1149,205.6213,204.9545,205.0811,45073.0
2019-12-26 11:30:00,242.97,243.11,242.76,242.84,42753.0,205.0727,205.1908,204.8954,204.9629,42753.0
2019-12-26 12:00:00,242.86,243.06,242.79,242.82,34137.0,204.9798,205.1486,204.9207,204.9461,34137.0
2019-12-26 12:30:00,242.82,242.87,242.42,242.49,23867.0,204.9461,204.9883,204.6084,204.6675,23867.0
2019-12-26 13:00:00,242.5,242.64,242.22,242.23,23210.0,204.676,204.7941,204.4396,204.4481,23210.0
2019-12-26 13:30:00,242.23,242.31,242.02,242.1,24420.0,204.4481,204.5156,204.2708,204.3384,24420.0
2019-12-26 14:00:00,242.09,242.11,241.67,241.79,38062.0,204.3299,204.3468,203.9754,204.0767,38062.0
2019-12-26 14:30:00,241.79,241.97,241.76,241.79,30890.0,204.0767,204.2286,204.0514,204.0767,30890.0
2019-12-26 15:00:00,241.79,241.93,241.71,241.8,31018.0,204.0767,204.1949,204.0092,204.0852,31018.0
2019-12-26 15:30:00,241.81,241.92,241.32,241.85,105837.0,204.0936,204.1864,203.68,204.1274,105837.0
2019-12-27 09:30:00,242.24,242.99,240.26,240.43,80024.0,204.4565,205.0895,202.7854,202.9288,80024.0
2019-12-27 10:00:00,240.5,240.93,240.43,240.47,70638.0,202.9879,203.3508,202.9288,202.9626,70638.0
2019-12-27 10:30:00,240.47,241.17,240.16,241.08,37683.0,202.9626,203.5534,202.701,203.4775,37683.0
2019-12-27 11:00:00,241.13,241.98,240.89,241.96,31729.0,203.5197,204.2371,203.3171,204.2202,31729.0
2019-12-27 11:30:00,241.96,242.04,241.41,241.43,37176.0,204.2202,204.2877,203.756,203.7729,37176.0
2019-12-27 12:00:00,241.41,241.49,241.11,241.15,21860.0,203.756,203.8235,203.5028,203.5365,21860.0
2019-12-27 12:30:00,241.18,241.55,241.12,241.46,21100.0,203.5619,203.8741,203.5112,203.7982,21100.0
2019-12-27 13:00:00,241.47,241.71,241.44,241.62,25752.0,203.8066,204.0092,203.7813,203.9332,25752.0
2019-12-27 13:30:00,241.62,241.85,241.43,241.77,21411.0,203.9332,204.1274,203.7729,204.0598,21411.0
2019-12-27 14:00:00,241.79,241.9,241.54,241.54,38804.0,204.0767,204.1696,203.8657,203.8657,38804.0
2019-12-27 14:30:00,241.48,241.98,241.41,241.94,28289.0,203.8151,204.2371,203.756,204.2033,28289.0
2019-12-27 15:00:00,241.95,242.04,241.73,241.92,34732.0,204.2118,204.2877,204.0261,204.1864,34732.0
2019-12-27 15:30:00,241.92,242.06,241.02,241.53,93123.0,204.1864,204.3046,203.4268,203.8573,93123.0
2019-12-30 09:30:00,241.4,242.98,241.03,241.82,106858.0,203.7475,205.0811,203.4353,204.102,106858.0
2019-12-30 10:00:00,241.85,242.36,240.79,241.42,89402.0,204.1274,204.5578,203.2327,203.7644,89402.0
2019-12-30 10:30:00,241.38,241.47,240.63,240.81,86947.0,203.7307,203.8066,203.0976,203.2496,86947.0
2019-12-30 11:00:00,240.87,240.95,240.21,240.68,59616.0,203.3002,203.3677,202.7432,203.1398,59616.0
2019-12-30 11:30:00,240.68,241.3,240.57,241.16,35463.0,203.1398,203.6631,203.047,203.545,35463.0
2019-12-30 12:00:00,241.09,241.45,240.99,241.04,47981.0,203.4859,203.7897,203.4015,203.4437,47981.0
2019-12-30 12:30:00,241.0,241.07,240.71,240.71,23406.0,203.4099,203.469,203.1652,203.1652,23406.0
2019-12-30 13:00:00,240.67,240.74,240.15,240.17,35743.0,203.1314,203.1905,202.6925,202.7094,35743.0
2019-12-30 13:30:00,240.16,240.38,239.88,239.89,28323.0,202.701,202.8866,202.4646,202.4731,28323.0
2019-12-30 14:00:00,239.88,239.89,239.4,239.63,39936.0,202.4646,202.4731,202.0595,202.2536,39936.0
2019-12-30 14:30:00,239.66,240.0,239.48,239.77,46249.0,202.2789,202.5659,202.127,202.3718,46249.0
2019-12-30 15:00:00,239.77,240.14,239.73,240.08,41836.0,202.3718,202.6841,202.338,202.6334,41836.0
2019-12-30 15:30:00,240.1,240.46,239.84,240.28,129465.0,202.6503,202.9542,202.4309,202.8022,129465.0
2019-12-31 09:30:00,240.28,240.73,239.57,239.94,57287.0,202.8022,203.182,202.203,202.5153,57287.0
2019-12-31 10:00:00,239.92,240.23,239.35,239.53,75756.0,202.4984,202.76,202.0173,202.1692,75756.0
2019-12-31 10:30:00,239.58,239.93,239.23,239.35,37828.0,202.2114,202.5068,201.916,202.0173,37828.0
2019-12-31 11:00:00,239.43,239.58,239.35,239.44,28868.0,202.0848,202.2114,202.0173,202.0933,28868.0
2019-12-31 11:30:00,239.44,239.61,238.5,238.91,74539.0,202.0933,202.2367,201.2999,201.6459,74539.0
2019-12-31 12:00:00,238.95,239.91,238.65,239.91,53691.0,201.6797,202.4899,201.4265,202.4899,53691.0
2019-12-31 12:30:00,239.86,240.08,239.49,239.55,31208.0,202.4477,202.6334,202.1355,202.1861,31208.0
2019-12-31 13:00:00,239.63,239.99,239.51,239.88,22367.0,202.2536,202.5575,202.1523,202.4646,22367.0
2019-12-31 13:30:00,239.9,240.09,239.75,239.92,21303.0,202.4815,202.6419,202.3549,202.4984,21303.0
2019-12-31 14:00:00,239.93,239.99,239.08,239.84,52412.0,202.5068,202.5575,201.7894,202.4309,52412.0
2019-12-31 14:30:00,239.87,240.07,239.66,239.73,28084.0,202.4562,202.625,202.2789,202.338,28084.0
2019-12-31 15:00:00,239.78,240.33,239.69,240.05,41225.0,202.3802,202.8444,202.3043,202.6081,41225.0
2019-12-31 15:30:00,240.06,241.46,239.95,240.94,253695.0,202.6165,203.7982,202.5237,203.3593,253695.0
2020-01-02 09:30:00,242.82,243.19,239.94,240.42,106079.0,204.9461,205.2583,202.5153,202.9204,106079.0
2020-01-02 10:00:00,240.45,240.75,238.98,239.99,90961.0,202.9457,203.1989,201.705,202.5575,90961.0
2020-01-02 10:30:00,240.13,240.13,239.17,239.79,72928.0,202.6756,202.6756,201.8654,202.3887,72928.0
2020-01-02 11:00:00,239.82,240.45,239.54,240.07,55454.0,202.414,202.9457,202.1777,202.625,55454.0
2020-01-02 11:30:00,240.07,240.13,239.15,239.39,73538.0,202.625,202.6756,201.8485,202.0511,73538.0
2020-01-02 12:00:00,239.42,239.88,239.32,239.85,48179.0,202.0764,202.4646,201.992,202.4393,48179.0
2020-01-02 12:30:00,239.88,239.96,239.43,239.5,51075.0,202.4646,202.5321,202.0848,202.1439,51075.0
2020-01-02 13:00:00,239.5,239.55,238.99,239.37,63361.0,202.1439,202.1861,201.7134,202.0342,63361.0
2020-01-02 13:30:00,239.35,239.63,239.29,239.58,44954.0,202.0173,202.2536,201.9666,202.2114,44954.0
2020-01-02 14:00:00,239.51,239.93,239.5,239.66,54532.0,202.1523,202.5068,202.1439,202.2789,54532.0
2020-01-02 14:30:00,239.58,239.75,239.33,239.36,83812.0,202.2114,202.3549,202.0004,202.0257,83812.0
2020-01-02 15:00:00,239.37,239.41,239.05,239.14,69621.0,202.0342,202.0679,201.7641,201.84,69621.0
2020-01-02 15:30:00,239.11,240.17,239.11,240.15,248999.0,201.8147,202.7094,201.8147,202.6925,248999.0
2020-01-03 09:30:00,237.32,239.26,236.24,238.7,131700.0,200.3039,201.9413,199.3924,201.4687,131700.0
2020-01-03 10:00:00,238.57,239.92,238.22,239.92,55702.0,201.359,202.4984,201.0635,202.4984,55702.0
2020-01-03 10:30:00,239.95,240.26,239.32,239.79,38493.0,202.5237,202.7854,201.992,202.3887,38493.0
2020-01-03 11:00:00,239.74,239.74,238.85,239.31,39440.0,202.3465,202.3465,201.5953,201.9835,39440.0
2020-01-03 11:30:00,239.25,239.56,238.83,239.01,55803.0,201.9329,202.1945,201.5784,201.7303,55803.0
2020-01-03 12:00:00,239.02,239.47,239.01,239.34,58007.0,201.7388,202.1186,201.7303,202.0089,58007.0
2020-01-03 12:30:00,239.31,240.16,239.11,240.15,67644.0,201.9835,202.701,201.8147,202.6925,67644.0
2020-01-03 13:00:00,240.14,240.25,239.55,239.96,44659.0,202.6841,202.7769,202.1861,202.5321,44659.0
2020-01-03 13:30:00,239.93,239.94,239.09,239.55,60685.0,202.5068,202.5153,201.7978,202.1861,60685.0
2020-01-03 14:00:00,239.58,239.64,239.06,239.29,170182.0,202.2114,202.2621,201.7725,201.9666,170182.0
2020-01-03 14:30:00,239.23,239.29,238.75,239.01,61275.0,201.916,201.9666,201.5109,201.7303,61275.0
2020-01-03 15:00:00,238.98,239.17,238.58,238.75,80105.0,201.705,201.8654,201.3674,201.5109,80105.0
2020-01-03 15:30:00,238.7,239.2,238.29,238.46,171850.0,201.4687,201.8907,201.1226,201.2661,171850.0
2020-01-06 09:30:00,237.4,238.36,236.56,237.02,105479.0,200.3714,201.1817,199.6625,200.0507,105479.0
2020-01-06 10:00:00,237.12,237.67,236.81,237.31,64386.0,200.1351,200.5993,199.8735,200.2955,64386.0
2020-01-06 10:30:00,237.31,237.98,237.11,237.46,45132.0,200.2955,200.861,200.1267,200.4221,45132.0
2020-01-06 11:00:00,237.48,238.81,237.38,238.6,61456.0,200.439,201.5615,200.3546,201.3843,61456.0
2020-01-06 11:30:00,238.62,239.03,238.55,238.94,36516.0,201.4012,201.7472,201.3421,201.6712,36516.0
2020-01-06 12:00:00,238.95,239.09,238.71,239.01,34045.0,201.6797,201.7978,201.4771,201.7303,34045.0
2020-01-06 12:30:00,239.0,239.55,238.99,239.28,50437.0,201.7219,202.1861,201.7134,201.9582,50437.0
2020-01-06 13:00:00,239.3,239.76,239.29,239.59,22841.0,201.9751,202.3633,201.9666,202.2199,22841.0
2020-01-06 13:30:00,239.59,239.87,239.46,239.64,54198.0,202.2199,202.4562,202.1101,202.2621,54198.0
2020-01-06 14:00:00,239.67,240.18,239.37,240.02,34031.0,202.2874,202.7178,202.0342,202.5828,34031.0
2020-01-06 14:30:00,239.97,240.29,239.81,239.95,37032.0,202.5406,202.8107,202.4055,202.5237,37032.0
2020-01-06 15:00:00,239.97,240.36,239.96,240.27,43913.0,202.5406,202.8698,202.5321,202.7938,43913.0
2020-01-06 15:30:00,240.25,240.45,239.58,240.31,137458.0,202.7769,202.9457,202.2114,202.8276,137458.0
2020-01-07 09:30:00,239.31,240.0,237.7,238.03,111002.0,201.9835,202.5659,200.6247,200.9032,111002.0
2020-01-07 10:00:00,238.06,238.84,237.86,238.25,71550.0,200.9285,201.5868,200.7597,201.0889,71550.0
2020-01-07 10:30:00,238.25,238.29,237.59,238.01,64422.0,201.0889,201.1226,200.5318,200.8863,64422.0
2020-01-07 11:00:00,237.9,238.17,237.87,238.05,64155.0,200.7935,201.0213,200.7681,200.9201,64155.0
2020-01-07 11:30:00,238.05,238.07,237.74,237.84,51922.0,200.9201,200.9369,200.6584,200.7428,51922.0
2020-01-07 12:00:00,237.86,238.67,237.86,238.47,66847.0,200.7597,201.4434,200.7597,201.2745,66847.0
2020-01-07 12:30:00,238.53,238.56,238.11,238.15,36714.0,201.3252,201.3505,200.9707,201.0045,36714.0
2020-01-07 13:00:00,238.14,238.3,237.99,238.13,27607.0,200.996,201.1311,200.8694,200.9876,27607.0
2020-01-07 13:30:00,238.14,238.97,238.11,238.72,48677.0,200.996,201.6966,200.9707,201.4856,48677.0
2020-01-07 14:00:00,238.75,238.75,237.88,238.0,24423.0,201.5109,201.5109,200.7766,200.8779,24423.0
2020-01-07 14:30:00,238.0,238.21,237.99,238.13,32045.0,200.8779,201.0551,200.8694,200.9876,32045.0
2020-01-07 15:00:00,238.14,238.68,238.14,238.62,39894.0,200.996,201.4518,200.996,201.4012,39894.0
2020-01-07 15:30:00,238.64,238.67,237.81,238.05,129549.0,201.418,201.4434,200.7175,200.9201,129549.0
2020-01-08 09:30:00,237.93,238.74,236.61,238.37,117127.0,200.8188,201.5024,199.7047,201.1901,117127.0
2020-01-08 10:00:00,238.3,238.3,237.08,237.66,84208.0,201.1311,201.1311,200.1014,200.5909,84208.0
2020-01-08 10:30:00,237.57,238.14,237.47,237.84,52961.0,200.5149,200.996,200.4305,200.7428,52961.0
2020-01-08 11:00:00,237.86,238.91,237.77,238.51,61618.0,200.7597,201.6459,200.6837,201.3083,61618.0
2020-01-08 11:30:00,238.43,239.2,237.99,239.17,70864.0,201.2408,201.8907,200.8694,201.8654,70864.0
2020-01-08 12:00:00,239.23,239.51,239.17,239.34,63367.0,201.916,202.1523,201.8654,202.0089,63367.0
2020-01-08 12:30:00,239.35,239.56,239.13,239.5,34608.0,202.0173,202.1945,201.8316,202.1439,34608.0
2020-01-08 13:00:00,239.5,239.54,238.54,238.65,46147.0,202.1439,202.1777,201.3336,201.4265,46147.0
2020-01-08 13:30:00,238.67,238.89,238.42,238.53,32667.0,201.4434,201.629,201.2323,201.3252,32667.0
2020-01-08 14:00:00,238.55,238.9,238.53,238.9,54174.0,201.3421,201.6375,201.3252,201.6375,54174.0
2020-01-08 14:30:00,238.9,238.92,238.65,238.77,79130.0,201.6375,201.6544,201.4265,201.5278,79130.0
2020-01-08 15:00:00,238.73,239.46,238.73,239.31,117716.0,201.494,202.1101,201.494,201.9835,117716.0
2020-01-08 15:30:00,239.31,239.58,238.22,238.22,269465.0,201.9835,202.2114,201.0635,201.0635,269465.0
2020-01-09 09:30:00,239.69,239.69,238.21,238.51,152002.0,202.3043,202.3043,201.0551,201.3083,152002.0
2020-01-09 10:00:00,238.48,239.24,238.36,239.05,86118.0,201.283,201.9244,201.1817,201.7641,86118.0
2020-01-09 10:30:00,239.06,239.34,238.65,238.74,84105.0,201.7725,202.0089,201.4265,201.5024,84105.0
2020-01-09 11:00:00,238.74,238.85,238.19,238.36,65088.0,201.5024,201.5953,201.0382,201.1817,65088.0
2020-01-09 11:30:00,238.39,238.79,238.38,238.59,56368.0,201.207,201.5446,201.1986,201.3758,56368.0
2020-01-09 12:00:00,238.6,238.84,238.4,238.45,30756.0,201.3843,201.5868,201.2155,201.2577,30756.0
2020-01-09 12:30:00,238.49,238.59,238.18,238.3,34779.0,201.2914,201.3758,201.0298,201.1311,34779.0
2020-01-09 13:00:00,238.3,238.33,237.97,238.31,32545.0,201.1311,201.1564,200.8525,201.1395,32545.0
2020-01-09 13:30:00,238.3,238.57,238.1,238.39,26758.0,201.1311,201.359,200.9623,201.207,26758.0
2020-01-09 14:00:00,238.37,238.43,238.04,238.18,34797.0,201.1901,201.2408,200.9116,201.0298,34797.0
2020-01-09 14:30:00,238.24,238.63,238.21,238.4,37425.0,201.0804,201.4096,201.0551,201.2155,37425.0
2020-01-09 15:00:00,238.41,238.69,238.24,238.68,42832.0,201.2239,201.4602,201.0804,201.4518,42832.0
2020-01-09 15:30:00,238.68,239.21,238.6,238.93,171347.0,201.4518,201.8991,201.3843,201.6628,171347.0
2020-01-10 09:30:00,238.78,240.47,237.61,240.19,192668.0,201.5362,202.9626,200.5487,202.7263,192668.0
2020-01-10 10:00:00,240.21,240.56,239.9,240.13,120279.0,202.7432,203.0386,202.4815,202.6756,120279.0
2020-01-10 10:30:00,240.16,240.32,239.68,240.23,61857.0,202.701,202.836,202.2958,202.76,61857.0
2020-01-10 11:00:00,240.23,240.45,239.95,240.01,49086.0,202.76,202.9457,202.5237,202.5743,49086.0
2020-01-10 11:30:00,239.89,240.11,239.56,239.87,47028.0,202.4731,202.6587,202.1945,202.4562,47028.0
2020-01-10 12:00:00,239.89,240.55,239.62,240.51,37075.0,202.4731,203.0301,202.2452,202.9964,37075.0
2020-01-10 12:30:00,240.51,240.74,240.46,240.53,57684.0,202.9964,203.1905,202.9542,203.0132,57684.0
2020-01-10 13:00:00,240.54,240.93,240.53,240.62,59085.0,203.0217,203.3508,203.0132,203.0892,59085.0
2020-01-10 13:30:00,240.62,240.82,240.27,240.27,34259.0,203.0892,203.258,202.7938,202.7938,34259.0
2020-01-10 14:00:00,240.25,240.25,239.69,239.99,36569.0,202.7769,202.7769,202.3043,202.5575,36569.0
2020-01-10 14:30:00,239.93,240.03,239.54,239.74,51827.0,202.5068,202.5912,202.1777,202.3465,51827.0
2020-01-10 15:00:00,239.71,239.81,239.01,239.06,44329.0,202.3211,202.4055,201.7303,201.7725,44329.0
2020-01-10 15:30:00,239.03,239.03,238.14,238.25,190976.0,201.7472,201.7472,200.996,201.0889,190976.0
2020-01-13 09:30:00,238.26,238.33,235.25,236.47,160103.0,201.0973,201.1564,198.5568,199.5865,160103.0
2020-01-13 10:00:00,236.32,236.89,235.78,236.77,72000.0,199.4599,199.941,199.0041,199.8397,72000.0
2020-01-13 10:30:00,236.88,236.91,236.36,236.65,40922.0,199.9325,199.9579,199.4937,199.7384,40922.0
2020-01-13 11:00:00,236.59,236.67,235.62,235.69,72885.0,199.6878,199.7553,198.8691,198.9282,72885.0
2020-01-13 11:30:00,235.72,235.93,234.79,235.91,76663.0,198.9535,199.1307,198.1685,199.1138,76663.0
2020-01-13 12:00:00,235.94,236.4,235.88,236.19,47572.0,199.1392,199.5274,199.0885,199.3502,47572.0
2020-01-13 12:30:00,236.2,236.46,236.1,236.34,49561.0,199.3586,199.5781,199.2742,199.4768,49561.0
2020-01-13 13:00:00,236.33,236.33,235.67,235.69,46885.0,199.4683,199.4683,198.9113,198.9282,46885.0
2020-01-13 13:30:00,235.69,235.73,234.92,234.95,63731.0,198.9282,198.9619,198.2783,198.3036,63731.0
2020-01-13 14:00:00,234.99,235.71,234.87,235.66,50933.0,198.3373,198.945,198.2361,198.9028,50933.0
2020-01-13 14:30:00,235.72,236.28,235.7,236.27,49276.0,198.9535,199.4261,198.9366,199.4177,49276.0
2020-01-13 15:00:00,236.27,236.97,236.27,236.52,60710.0,199.4177,200.0085,199.4177,199.6287,60710.0
2020-01-13 15:30:00,236.57,237.04,236.56,236.92,130237.0,199.6709,200.0676,199.6625,199.9663,130237.0
2020-01-14 09:30:00,235.8,236.96,235.17,235.84,106382.0,199.021,200.0001,198.4893,199.0548,106382.0
2020-01-14 10:00:00,235.77,237.23,235.76,237.13,155477.0,198.9957,200.228,198.9872,200.1436,155477.0
2020-01-14 10:30:00,237.14,238.0,236.99,237.77,51775.0,200.152,200.8779,200.0254,200.6837,51775.0
2020-01-14 11:00:00,237.77,238.37,237.77,238.28,60243.0,200.6837,201.1901,200.6837,201.1142,60243.0
2020-01-14 11:30:00,238.27,239.34,238.07,239.15,69922.0,201.1057,202.0089,200.9369,201.8485,69922.0
2020-01-14 12:00:00,239.21,239.52,238.95,239.19,58035.0,201.8991,202.1608,201.6797,201.8822,58035.0
2020-01-14 12:30:00,239.13,240.31,239.13,239.99,75825.0,201.8316,202.8276,201.8316,202.5575,75825.0
2020-01-14 13:00:00,239.98,240.68,239.97,240.16,57267.0,202.549,203.1398,202.5406,202.701,57267.0
2020-01-14 13:30:00,240.22,240.28,239.4,239.7,56800.0,202.7516,202.8022,202.0595,202.3127,56800.0
2020-01-14 14:00:00,239.67,239.85,239.25,239.83,64386.0,202.2874,202.4393,201.9329,202.4224,64386.0
2020-01-14 14:30:00,239.8,240.32,239.49,239.49,45472.0,202.3971,202.836,202.1355,202.1355,45472.0
2020-01-14 15:00:00,239.56,239.79,238.68,238.81,81846.0,202.1945,202.3887,201.4518,201.5615,81846.0
2020-01-14 15:30:00,238.83,240.11,238.81,240.04,229548.0,201.5784,202.6587,201.5615,202.5997,229548.0
2020-01-15 09:30:00,240.67,242.42,240.05,242.08,112906.0,203.1314,204.6084,202.6081,204.3215,112906.0
2020-01-15 10:00:00,242.2,242.3,241.16,241.2,63061.0,204.4228,204.5072,203.545,203.5787,63061.0
2020-01-15 10:30:00,241.24,242.5,241.14,242.5,94662.0,203.6125,204.676,203.5281,204.676,94662.0
2020-01-15 11:00:00,242.49,242.6,241.46,241.63,49735.0,204.6675,204.7604,203.7982,203.9417,49735.0
2020-01-15 11:30:00,241.62,242.05,241.45,241.59,55687.0,203.9332,204.2962,203.7897,203.9079,55687.0
2020-01-15 12:00:00,241.56,241.64,241.15,241.41,49675.0,203.8826,203.9501,203.5365,203.756,49675.0
2020-01-15 12:30:00,241.44,241.59,240.85,240.87,46899.0,203.7813,203.9079,203.2833,203.3002,46899.0
2020-01-15 13:00:00,240.89,241.3,240.74,240.99,36631.0,203.3171,203.6631,203.1905,203.4015,36631.0
2020-01-15 13:30:00,240.98,241.34,240.71,241.09,30161.0,203.3931,203.6969,203.1652,203.4859,30161.0
2020-01-15 14:00:00,241.13,241.74,241.04,241.71,55614.0,203.5197,204.0345,203.4437,204.0092,55614.0
2020-01-15 14:30:00,241.71,241.82,241.43,241.55,46139.0,204.0092,204.102,203.7729,203.8741,46139.0
2020-01-15 15:00:00,241.51,241.51,241.03,241.32,61281.0,203.8404,203.8404,203.4353,203.68,61281.0
2020-01-15 15:30:00,241.3,241.84,241.02,241.67,158764.0,203.6631,204.1189,203.4268,203.9754,158764.0
2020-01-16 09:30:00,242.2,243.33,241.79,242.76,167642.0,204.4228,205.3765,204.0767,204.8954,167642.0
2020-01-16 10:00:00,242.67,243.32,242.41,243.3,102239.0,204.8195,205.3681,204.6,205.3512,102239.0
2020-01-16 10:30:00,243.27,243.85,243.09,243.46,123873.0,205.3259,205.8154,205.1739,205.4862,123873.0
2020-01-16 11:00:00,243.46,243.56,241.95,242.36,127749.0,205.4862,205.5706,204.2118,204.5578,127749.0
2020-01-16 11:30:00,242.38,242.43,241.1,241.57,94240.0,204.5747,204.6169,203.4943,203.891,94240.0
2020-01-16 12:00:00,241.4,241.83,241.25,241.3,49943.0,203.7475,204.1105,203.6209,203.6631,49943.0
2020-01-16 12:30:00,241.27,241.4,240.89,241.0,57104.0,203.6378,203.7475,203.3171,203.4099,57104.0
2020-01-16 13:00:00,241.06,241.15,240.5,240.59,41674.0,203.4606,203.5365,202.9879,203.0639,41674.0
2020-01-16 13:30:00,240.51,241.02,240.48,240.83,33134.0,202.9964,203.4268,202.971,203.2664,33134.0
2020-01-16 14:00:00,240.81,240.83,240.4,240.53,44378.0,203.2496,203.2664,202.9035,203.0132,44378.0
2020-01-16 14:30:00,240.52,240.64,240.31,240.42,61771.0,203.0048,203.1061,202.8276,202.9204,61771.0
2020-01-16 15:00:00,240.47,240.59,239.84,240.1,75779.0,202.9626,203.0639,202.4309,202.6503,75779.0
2020-01-16 15:30:00,240.13,241.64,240.1,240.5,318006.0,202.6756,203.9501,202.6503,202.9879,318006.0
2020-01-17 09:30:00,242.11,242.14,239.27,240.27,397110.0,204.3468,204.3721,201.9498,202.7938,397110.0
2020-01-17 10:00:00,240.31,241.48,240.07,241.28,122128.0,202.8276,203.8151,202.625,203.6463,122128.0
2020-01-17 10:30:00,241.22,241.3,240.12,240.37,76817.0,203.5956,203.6631,202.6672,202.8782,76817.0
2020-01-17 11:00:00,240.38,240.98,240.29,240.88,33958.0,202.8866,203.3931,202.8107,203.3086,33958.0
2020-01-17 11:30:00,240.89,241.06,240.64,240.96,65561.0,203.3171,203.4606,203.1061,203.3762,65561.0
2020-01-17 12:00:00,241.04,241.45,240.91,240.96,37111.0,203.4437,203.7897,203.334,203.3762,37111.0
2020-01-17 12:30:00,240.96,240.96,240.56,240.79,29341.0,203.3762,203.3762,203.0386,203.2327,29341.0
2020-01-17 13:00:00,240.82,241.12,240.73,240.89,28664.0,203.258,203.5112,203.182,203.3171,28664.0
2020-01-17 13:30:00,240.89,241.12,240.7,240.76,27902.0,203.3171,203.5112,203.1567,203.2074,27902.0
2020-01-17 14:00:00,240.74,241.05,240.74,240.79,26019.0,203.1905,203.4521,203.1905,203.2327,26019.0
2020-01-17 14:30:00,240.84,240.9,240.62,240.84,36086.0,203.2749,203.3255,203.0892,203.2749,36086.0
2020-01-17 15:00:00,240.86,241.0,240.53,240.74,50025.0,203.2918,203.4099,203.0132,203.1905,50025.0
2020-01-17 15:30:00,240.77,241.7,240.7,241.5,261639.0,203.2158,204.0007,203.1567,203.8319,261639.0
2020-01-21 09:30:00,240.99,242.01,239.05,239.9,308924.0,203.4015,204.2624,201.7641,202.4815,308924.0
2020-01-21 10:00:00,239.8,240.35,238.65,238.74,133224.0,202.3971,202.8613,201.4265,201.5024,133224.0
2020-01-21 10:30:00,238.74,239.26,238.68,238.97,74273.0,201.5024,201.9413,201.4518,201.6966,74273.0
2020-01-21 11:00:00,238.97,239.45,238.97,239.32,59207.0,201.6966,202.1017,201.6966,201.992,59207.0
2020-01-21 11:30:00,239.34,239.53,238.71,238.75,75950.0,202.0089,202.1692,201.4771,201.5109,75950.0
2020-01-21 12:00:00,238.74,239.23,238.68,239.01,87844.0,201.5024,201.916,201.4518,201.7303,87844.0
2020-01-21 12:30:00,239.01,239.01,238.04,238.11,134397.0,201.7303,201.7303,200.9116,200.9707,134397.0
2020-01-21 13:00:00,238.12,238.57,237.9,238.1,52708.0,200.9791,201.359,200.7935,200.9623,52708.0
2020-01-21 13:30:00,238.11,238.62,237.91,238.54,55370.0,200.9707,201.4012,200.8019,201.3336,55370.0
2020-01-21 14:00:00,238.54,239.48,238.27,239.15,45872.0,201.3336,202.127,201.1057,201.8485,45872.0
2020-01-21 14:30:00,239.15,239.5,238.9,239.06,63440.0,201.8485,202.1439,201.6375,201.7725,63440.0
2020-01-21 15:00:00,239.06,239.09,238.33,238.51,136556.0,201.7725,201.7978,201.1564,201.3083,136556.0
2020-01-21 15:30:00,238.52,238.77,237.26,237.6,422655.0,201.3168,201.5278,200.2533,200.5402,422655.0
2020-01-22 09:30:00,238.42,239.7,238.2,239.03,162259.0,201.2323,202.3127,201.0467,201.7472,162259.0
2020-01-22 10:00:00,238.93,239.15,238.54,238.56,86960.0,201.6628,201.8485,201.3336,201.3505,86960.0
2020-01-22 10:30:00,238.5,238.95,237.53,237.61,104620.0,201.2999,201.6797,200.4812,200.5487,104620.0
2020-01-22 11:00:00,237.6,237.64,236.85,237.26,112152.0,200.5402,200.574,199.9072,200.2533,112152.0
2020-01-22 11:30:00,237.24,237.41,235.75,235.93,107760.0,200.2364,200.3799,198.9788,199.1307,107760.0
2020-01-22 12:00:00,235.98,236.11,235.83,236.02,74312.0,199.1729,199.2827,199.0463,199.2067,74312.0
2020-01-22 12:30:00,236.02,236.44,235.92,236.35,66227.0,199.2067,199.5612,199.1223,199.4852,66227.0
2020-01-22 13:00:00,236.36,237.44,236.3,237.33,47256.0,199.4937,200.4052,199.443,200.3124,47256.0
2020-01-22 13:30:00,237.33,237.65,237.22,237.49,51276.0,200.3124,200.5824,200.2195,200.4474,51276.0
2020-01-22 14:00:00,237.51,237.96,237.5,237.65,34596.0,200.4643,200.8441,200.4558,200.5824,34596.0
2020-01-22 14:30:00,237.64,237.82,236.67,236.9,59126.0,200.574,200.7259,199.7553,199.9494,59126.0
2020-01-22 15:00:00,236.83,237.03,236.44,236.77,71497.0,199.8903,200.0592,199.5612,199.8397,71497.0
2020-01-22 15:30:00,236.74,237.12,236.43,236.76,167837.0,199.8144,200.1351,199.5527,199.8313,167837.0
2020-01-23 09:30:00,237.06,237.06,233.13,234.0,246589.0,200.0845,200.0845,196.7675,197.5018,246589.0
2020-01-23 10:00:00,233.97,234.81,233.8,234.16,104605.0,197.4764,198.1854,197.333,197.6368,104605.0
2020-01-23 10:30:00,234.14,234.2,233.47,233.76,85777.0,197.6199,197.6706,197.0544,197.2992,85777.0
2020-01-23 11:00:00,233.81,233.85,233.07,233.36,67976.0,197.3414,197.3752,196.7168,196.9616,67976.0
2020-01-23 11:30:00,233.34,234.44,233.33,234.21,89483.0,196.9447,197.8731,196.9363,197.679,89483.0
2020-01-23 12:00:00,234.23,234.5,234.08,234.41,41695.0,197.6959,197.9238,197.5693,197.8478,41695.0
2020-01-23 12:30:00,234.46,234.72,234.22,234.42,46856.0,197.89,198.1095,197.6874,197.8562,46856.0
2020-01-23 13:00:00,234.47,235.23,234.47,235.0,40770.0,197.8985,198.5399,197.8985,198.3458,40770.0
2020-01-23 13:30:00,234.99,235.76,234.98,235.62,41366.0,198.3373,198.9872,198.3289,198.8691,41366.0
2020-01-23 14:00:00,235.67,235.67,234.94,235.17,74925.0,198.9113,198.9113,198.2951,198.4893,74925.0
2020-01-23 14:30:00,235.17,235.3,234.57,235.26,42014.0,198.4893,198.599,197.9829,198.5652,42014.0
2020-01-23 15:00:00,235.26,235.32,234.68,234.85,54007.0,198.5652,198.6159,198.0757,198.2192,54007.0
2020-01-23 15:30:00,234.83,235.45,234.65,235.04,224612.0,198.2023,198.7256,198.0504,198.3795,224612.0
2020-01-24 09:30:00,235.8,235.88,230.01,230.98,489578.0,199.021,199.0885,194.1341,194.9528,489578.0
2020-01-24 10:00:00,230.96,231.02,227.87,228.04,382804.0,194.9359,194.9866,192.3279,192.4714,382804.0
2020-01-24 10:30:00,228.08,228.19,227.0,227.21,307066.0,192.5051,192.598,191.5936,191.7708,307066.0
2020-01-24 11:00:00,227.21,227.84,226.95,227.12,269476.0,191.7708,192.3026,191.5514,191.6949,269476.0
2020-01-24 11:30:00,227.12,227.12,225.87,225.92,185162.0,191.6949,191.6949,190.6398,190.682,185162.0
2020-01-24 12:00:00,225.92,226.22,225.24,225.65,206004.0,190.682,190.9352,190.1081,190.4542,206004.0
2020-01-24 12:30:00,225.73,226.43,225.45,226.01,173299.0,190.5217,191.1125,190.2853,190.758,173299.0
2020-01-24 13:00:00,226.01,226.1,225.14,225.93,131493.0,190.758,190.834,190.0237,190.6905,131493.0
2020-01-24 13:30:00,225.87,226.68,225.5,226.66,78897.0,190.6398,191.3235,190.3275,191.3066,78897.0
2020-01-24 14:00:00,226.65,227.02,225.73,225.85,137854.0,191.2982,191.6105,190.5217,190.623,137854.0
2020-01-24 14:30:00,225.88,226.19,224.81,225.06,294218.0,190.6483,190.9099,189.7452,189.9562,294218.0
2020-01-24 15:00:00,225.1,225.35,224.5,225.2,240617.0,189.9899,190.2009,189.4835,190.0743,240617.0
2020-01-24 15:30:00,225.14,225.86,224.84,225.52,411662.0,190.0237,190.6314,189.7705,190.3444,411662.0
2020-01-27 09:30:00,223.68,224.67,221.17,223.76,335257.0,188.7914,189.627,186.6729,188.8589,335257.0
2020-01-27 10:00:00,223.87,224.72,222.8,224.58,134312.0,188.9518,189.6692,188.0487,189.551,134312.0
2020-01-27 10:30:00,224.55,224.84,224.19,224.65,75608.0,189.5257,189.7705,189.2219,189.6101,75608.0
2020-01-27 11:00:00,224.59,224.93,224.09,224.23,88057.0,189.5595,189.8465,189.1375,189.2556,88057.0
2020-01-27 11:30:00,224.21,224.65,223.77,223.96,98832.0,189.2388,189.6101,188.8674,189.0278,98832.0
2020-01-27 12:00:00,223.97,224.26,223.67,223.77,81527.0,189.0362,189.281,188.783,188.8674,81527.0
2020-01-27 12:30:00,223.77,223.96,223.24,223.74,84357.0,188.8674,189.0278,188.4201,188.8421,84357.0
2020-01-27 13:00:00,223.71,223.95,223.28,223.46,50516.0,188.8167,189.0193,188.4538,188.6057,50516.0
2020-01-27 13:30:00,223.5,223.64,223.08,223.18,69654.0,188.6395,188.7577,188.285,188.3694,69654.0
2020-01-27 14:00:00,223.22,224.35,223.07,224.35,99541.0,188.4032,189.3569,188.2766,189.3569,99541.0
2020-01-27 14:30:00,224.34,224.54,223.68,223.97,66283.0,189.3485,189.5173,188.7914,189.0362,66283.0
2020-01-27 15:00:00,223.89,224.03,223.07,223.37,108401.0,188.9687,189.0868,188.2766,188.5298,108401.0
2020-01-27 15:30:00,223.36,223.43,222.5,222.87,324394.0,188.5213,188.5804,187.7955,188.1078,324394.0
2020-01-28 09:30:00,223.57,224.55,222.85,224.4,125112.0,188.6986,189.5257,188.0909,189.3991,125112.0
2020-01-28 10:00:00,224.38,226.59,224.31,226.03,96458.0,189.3822,191.2475,189.3232,190.7749,96458.0
2020-01-28 10:30:00,226.09,226.36,225.53,225.79,85858.0,190.8255,191.0534,190.3529,190.5723,85858.0
2020-01-28 11:00:00,225.75,226.03,225.45,225.82,66830.0,190.5386,190.7749,190.2853,190.5976,66830.0
2020-01-28 11:30:00,225.81,226.7,225.73,226.53,62996.0,190.5892,191.3404,190.5217,191.1969,62996.0
2020-01-28 12:00:00,226.56,226.7,226.13,226.45,74767.0,191.2222,191.3404,190.8593,191.1294,74767.0
2020-01-28 12:30:00,226.43,226.48,225.47,225.65,53828.0,191.1125,191.1547,190.3022,190.4542,53828.0
2020-01-28 13:00:00,225.61,225.71,225.29,225.69,45376.0,190.4204,190.5048,190.1503,190.4879,45376.0
2020-01-28 13:30:00,225.66,226.04,225.51,225.74,65155.0,190.4626,190.7833,190.336,190.5301,65155.0
2020-01-28 14:00:00,225.74,225.89,225.27,225.37,60871.0,190.5301,190.6567,190.1334,190.2178,60871.0
2020-01-28 14:30:00,225.35,225.8,225.17,225.22,87981.0,190.2009,190.5808,190.049,190.0912,87981.0
2020-01-28 15:00:00,225.22,225.51,225.09,225.38,78074.0,190.0912,190.336,189.9815,190.2263,78074.0
2020-01-28 15:30:00,225.38,225.44,224.76,224.85,174485.0,190.2263,190.2769,189.703,189.7789,174485.0
2020-01-29 09:30:00,225.31,226.76,225.0,226.17,110918.0,190.1672,191.391,189.9055,190.893,110918.0
2020-01-29 10:00:00,226.03,226.33,225.35,225.83,60736.0,190.7749,191.0281,190.2009,190.6061,60736.0
2020-01-29 10:30:00,225.85,227.13,225.64,227.01,82731.0,190.623,191.7033,190.4457,191.602,82731.0
2020-01-29 11:00:00,226.99,228.11,226.91,227.75,133287.0,191.5851,192.5305,191.5176,192.2266,133287.0
2020-01-29 11:30:00,227.8,228.16,227.05,227.12,51414.0,192.2688,192.5727,191.6358,191.6949,51414.0
2020-01-29 12:00:00,227.11,227.58,227.01,227.52,46190.0,191.6864,192.0831,191.602,192.0325,46190.0
2020-01-29 12:30:00,227.54,227.87,227.44,227.57,47903.0,192.0494,192.3279,191.965,192.0747,47903.0
2020-01-29 13:00:00,227.6,228.11,227.57,228.06,39894.0,192.1,192.5305,192.0747,192.4883,39894.0
2020-01-29 13:30:00,228.04,228.59,228.04,228.52,71453.0,192.4714,192.9356,192.4714,192.8765,71453.0
2020-01-29 14:00:00,228.51,228.62,228.27,228.41,73355.0,192.8681,192.9609,192.6655,192.7837,73355.0
2020-01-29 14:30:00,228.41,228.93,228.4,228.53,54086.0,192.7837,193.2226,192.7752,192.8849,54086.0
2020-01-29 15:00:00,228.56,228.71,228.07,228.41,89401.0,192.9103,193.0369,192.4967,192.7837,89401.0
2020-01-29 15:30:00,228.4,228.45,227.0,227.16,250489.0,192.7752,192.8174,191.5936,191.7286,250489.0
2020-01-30 09:30:00,226.0,226.97,223.38,223.84,160943.0,190.7496,191.5683,188.5382,188.9265,160943.0
2020-01-30 10:00:00,223.86,225.55,223.86,224.92,92215.0,188.9433,190.3698,188.9433,189.838,92215.0
2020-01-30 10:30:00,224.93,224.95,223.31,223.8,84595.0,189.8465,189.8633,188.4791,188.8927,84595.0
2020-01-30 11:00:00,223.74,224.81,223.73,224.14,159553.0,188.8421,189.7452,188.8336,189.1797,159553.0
2020-01-30 11:30:00,224.15,224.92,223.96,224.11,105835.0,189.1881,189.838,189.0278,189.1544,105835.0
2020-01-30 12:00:00,224.12,225.18,224.02,224.98,70898.0,189.1628,190.0575,189.0784,189.8887,70898.0
2020-01-30 12:30:00,224.98,225.47,224.3,224.59,57776.0,189.8887,190.3022,189.3147,189.5595,57776.0
2020-01-30 13:00:00,224.64,225.09,224.58,224.88,54225.0,189.6017,189.9815,189.551,189.8043,54225.0
2020-01-30 13:30:00,224.96,225.23,224.22,224.29,60558.0,189.8718,190.0997,189.2472,189.3063,60558.0
2020-01-30 14:00:00,224.3,224.96,224.15,224.79,72823.0,189.3147,189.8718,189.1881,189.7283,72823.0
2020-01-30 14:30:00,224.76,225.66,224.35,225.43,107135.0,189.703,190.4626,189.3569,190.2685,107135.0
2020-01-30 15:00:00,225.49,225.75,224.92,225.4,105434.0,190.3191,190.5386,189.838,190.2431,105434.0
2020-01-30 15:30:00,225.46,226.59,225.24,226.15,343044.0,190.2938,191.2475,190.1081,190.8762,343044.0
2020-01-31 09:30:00,219.22,219.38,213.01,213.38,794497.0,185.0271,185.1621,179.7857,180.098,794497.0
2020-01-31 10:00:00,213.29,214.22,212.56,212.57,406363.0,180.022,180.807,179.4059,179.4143,406363.0
2020-01-31 10:30:00,212.61,213.6,211.25,212.97,344763.0,179.4481,180.2837,178.3002,179.7519,344763.0
2020-01-31 11:00:00,212.98,213.07,210.11,210.46,318463.0,179.7604,179.8363,177.338,177.6334,318463.0
2020-01-31 11:30:00,210.52,213.57,210.01,213.5,230272.0,177.6841,180.2583,177.2536,180.1993,230272.0
2020-01-31 12:00:00,213.5,213.52,212.29,212.66,241948.0,180.1993,180.2161,179.178,179.4903,241948.0
2020-01-31 12:30:00,212.67,212.84,211.8,212.32,190661.0,179.4987,179.6422,178.7644,179.2033,190661.0
2020-01-31 13:00:00,212.34,212.89,212.02,212.34,133785.0,179.2202,179.6844,178.9501,179.2202,133785.0
2020-01-31 13:30:00,212.3,213.25,211.55,212.75,123406.0,179.1864,179.9882,178.5534,179.5662,123406.0
2020-01-31 14:00:00,212.71,213.65,212.42,213.04,162309.0,179.5325,180.3259,179.2877,179.811,162309.0
2020-01-31 14:30:00,213.01,215.31,213.0,215.22,182310.0,179.7857,181.7269,179.7772,181.651,182310.0
2020-01-31 15:00:00,215.16,215.6,214.4,215.26,216439.0,181.6003,181.9717,180.9589,181.6847,216439.0
2020-01-31 15:30:00,215.22,216.55,214.91,215.95,538186.0,181.651,182.7735,181.3893,182.2671,538186.0
2020-02-03 09:30:00,216.39,219.62,216.32,217.41,255156.0,182.6385,185.3647,182.5794,183.4994,255156.0
2020-02-03 10:00:00,217.47,219.03,217.47,219.02,167324.0,183.55,184.8667,183.55,184.8583,167324.0
2020-02-03 10:30:00,218.99,219.08,217.11,217.92,134077.0,184.8329,184.9089,183.2462,183.9298,134077.0
2020-02-03 11:00:00,217.92,217.98,216.72,216.79,77951.0,183.9298,183.9805,182.917,182.9761,77951.0
2020-02-03 11:30:00,216.8,216.81,215.56,215.87,73058.0,182.9845,182.993,181.9379,182.1996,73058.0
2020-02-03 12:00:00,215.82,217.18,215.82,216.68,56388.0,182.1574,183.3053,182.1574,182.8833,56388.0
2020-02-03 12:30:00,216.57,216.83,216.35,216.68,54322.0,182.7904,183.0099,182.6047,182.8833,54322.0
2020-02-03 13:00:00,216.72,216.81,216.04,216.76,79601.0,182.917,182.993,182.3431,182.9508,79601.0
2020-02-03 13:30:00,216.72,217.21,216.4,217.1,69148.0,182.917,183.3306,182.6469,183.2377,69148.0
2020-02-03 14:00:00,217.1,217.11,216.74,216.99,67045.0,183.2377,183.2462,182.9339,183.1449,67045.0
2020-02-03 14:30:00,217.05,217.22,216.72,217.17,77362.0,183.1955,183.339,182.917,183.2968,77362.0
2020-02-03 15:00:00,217.15,217.17,216.78,217.14,72650.0,183.2799,183.2968,182.9677,183.2715,72650.0
2020-02-03 15:30:00,217.13,217.28,216.51,216.82,310968.0,183.2631,183.3897,182.7398,183.0014,310968.0
2020-02-04 09:30:00,220.77,222.0,220.48,221.69,207025.0,186.3353,187.3735,186.0905,187.1118,207025.0
2020-02-04 10:00:00,221.82,221.99,221.15,221.8,93942.0,187.2215,187.365,186.656,187.2047,93942.0
2020-02-04 10:30:00,221.85,222.07,221.56,221.66,74296.0,187.2469,187.4325,187.0021,187.0865,74296.0
2020-02-04 11:00:00,221.68,222.04,221.52,221.73,95838.0,187.1034,187.4072,186.9683,187.1456,95838.0
2020-02-04 11:30:00,221.73,222.65,221.69,222.26,80337.0,187.1456,187.9221,187.1118,187.5929,80337.0
2020-02-04 12:00:00,222.28,222.55,221.96,222.49,105727.0,187.6098,187.8377,187.3397,187.787,105727.0
2020-02-04 12:30:00,222.49,223.04,222.34,222.6,59881.0,187.787,188.2512,187.6604,187.8799,59881.0
2020-02-04 13:00:00,222.63,222.84,222.26,222.6,39156.0,187.9052,188.0824,187.5929,187.8799,39156.0
2020-02-04 13:30:00,222.6,223.16,222.58,223.13,41007.0,187.8799,188.3525,187.863,188.3272,41007.0
2020-02-04 14:00:00,223.15,223.78,223.1,223.21,57087.0,188.3441,188.8758,188.3019,188.3947,57087.0
2020-02-04 14:30:00,223.19,223.85,223.18,223.53,67510.0,188.3779,188.9349,188.3694,188.6648,67510.0
2020-02-04 15:00:00,223.53,223.66,223.01,223.16,149405.0,188.6648,188.7745,188.2259,188.3525,149405.0
2020-02-04 15:30:00,223.16,223.18,221.59,221.78,395654.0,188.3525,188.3694,187.0274,187.1878,395654.0
2020-02-05 09:30:00,223.74,231.75,223.74,231.13,480533.0,188.8421,195.6027,188.8421,195.0794,480533.0
2020-02-05 10:00:00,231.25,233.31,230.54,231.87,351348.0,195.1807,196.9194,194.5814,195.704,351348.0
2020-02-05 10:30:00,231.69,232.32,230.83,231.22,197886.0,195.5521,196.0838,194.8262,195.1554,197886.0
2020-02-05 11:00:00,231.28,232.1,231.07,232.01,112503.0,195.206,195.8981,195.0288,195.8222,112503.0
2020-02-05 11:30:00,232.0,233.0,231.68,232.7,109973.0,195.8137,196.6577,195.5436,196.4045,109973.0
2020-02-05 12:00:00,232.69,233.02,232.13,232.3,65875.0,196.3961,196.6746,195.9234,196.0669,65875.0
2020-02-05 12:30:00,232.33,232.64,232.16,232.28,85169.0,196.0922,196.3539,195.9488,196.05,85169.0
2020-02-05 13:00:00,232.28,233.28,232.05,232.99,131588.0,196.05,196.8941,195.8559,196.6493,131588.0
2020-02-05 13:30:00,232.99,234.17,232.87,234.12,82522.0,196.6493,197.6452,196.548,197.603,82522.0
2020-02-05 14:00:00,234.17,234.64,233.0,233.68,100739.0,197.6452,198.0419,196.6577,197.2317,100739.0
2020-02-05 14:30:00,233.7,233.7,232.58,233.37,86495.0,197.2486,197.2486,196.3032,196.97,86495.0
2020-02-05 15:00:00,233.34,233.83,232.47,232.56,117858.0,196.9447,197.3583,196.2104,196.2864,117858.0
2020-02-05 15:30:00,232.56,232.62,231.01,231.94,350825.0,196.2864,196.337,194.9781,195.7631,350825.0
2020-02-06 09:30:00,233.72,233.89,229.34,230.24,176427.0,197.2654,197.4089,193.5686,194.3282,176427.0
2020-02-06 10:00:00,230.2,231.2,229.85,230.49,90952.0,194.2945,195.1385,193.9991,194.5392,90952.0
2020-02-06 10:30:00,230.4,231.25,229.5,229.86,70683.0,194.4633,195.1807,193.7036,194.0075,70683.0
2020-02-06 11:00:00,229.78,230.35,229.63,229.73,81201.0,193.94,194.4211,193.8134,193.8978,81201.0
2020-02-06 11:30:00,229.73,230.7,229.55,229.64,55362.0,193.8978,194.7165,193.7458,193.8218,55362.0
2020-02-06 12:00:00,229.66,230.79,229.6,230.76,56244.0,193.8387,194.7924,193.7881,194.7671,56244.0
2020-02-06 12:30:00,230.76,231.38,230.52,231.11,30605.0,194.7671,195.2904,194.5646,195.0625,30605.0
2020-02-06 13:00:00,231.1,231.5,230.76,231.13,39105.0,195.0541,195.3917,194.7671,195.0794,39105.0
2020-02-06 13:30:00,231.13,231.18,230.38,230.57,33902.0,195.0794,195.1216,194.4464,194.6068,33902.0
2020-02-06 14:00:00,230.54,231.4,230.51,231.33,47250.0,194.5814,195.3073,194.5561,195.2482,47250.0
2020-02-06 14:30:00,231.28,231.58,231.13,231.34,40337.0,195.206,195.4592,195.0794,195.2567,40337.0
2020-02-06 15:00:00,231.37,231.63,230.98,231.11,55453.0,195.282,195.5014,194.9528,195.0625,55453.0
2020-02-06 15:30:00,231.17,231.87,231.11,231.45,219623.0,195.1132,195.704,195.0625,195.3495,219623.0
2020-02-07 09:30:00,231.94,232.18,229.41,229.44,102387.0,195.7631,195.9656,193.6277,193.653,102387.0
2020-02-07 10:00:00,229.45,229.67,228.93,229.6,165676.0,193.6614,193.8471,193.2226,193.7881,165676.0
2020-02-07 10:30:00,229.58,229.61,228.55,228.89,94371.0,193.7712,193.7965,192.9018,193.1888,94371.0
2020-02-07 11:00:00,228.87,229.11,228.45,228.83,84492.0,193.1719,193.3745,192.8174,193.1382,84492.0
2020-02-07 11:30:00,228.81,229.1,227.91,228.68,106053.0,193.1213,193.366,192.3616,193.0115,106053.0
2020-02-07 12:00:00,228.65,228.88,228.32,228.76,54880.0,192.9862,193.1804,192.7077,193.0791,54880.0
2020-02-07 12:30:00,228.75,229.01,228.22,228.24,60622.0,193.0706,193.2901,192.6233,192.6402,60622.0
2020-02-07 13:00:00,228.2,229.04,228.2,229.01,64056.0,192.6064,193.3154,192.6064,193.2901,64056.0
2020-02-07 13:30:00,228.98,229.23,228.38,228.47,37668.0,193.2648,193.4758,192.7583,192.8343,37668.0
2020-02-07 14:00:00,228.42,228.94,227.67,228.75,83206.0,192.7921,193.231,192.1591,193.0706,83206.0
2020-02-07 14:30:00,228.82,229.44,228.82,229.28,39884.0,193.1297,193.653,193.1297,193.518,39884.0
2020-02-07 15:00:00,229.32,229.44,229.01,229.12,41384.0,193.5517,193.653,193.2901,193.3829,41384.0
2020-02-07 15:30:00,229.09,229.63,228.93,229.34,157787.0,193.3576,193.8134,193.2226,193.5686,157787.0
2020-02-10 09:30:00,228.15,228.96,226.87,227.16,145577.0,192.5642,193.2479,191.4839,191.7286,145577.0
2020-02-10 10:00:00,227.35,227.89,226.73,227.06,75468.0,191.889,192.3448,191.3657,191.6442,75468.0
2020-02-10 10:30:00,227.14,227.76,226.55,227.27,58760.0,191.7118,192.235,191.2138,191.8215,58760.0
2020-02-10 11:00:00,227.28,227.76,226.64,227.69,74101.0,191.8299,192.235,191.2897,192.176,74101.0
2020-02-10 11:30:00,227.69,227.69,227.25,227.33,64803.0,192.176,192.176,191.8046,191.8721,64803.0
2020-02-10 12:00:00,227.3,227.63,226.93,227.58,79794.0,191.8468,192.1253,191.5345,192.0831,79794.0
2020-02-10 12:30:00,227.54,227.94,227.4,227.59,56838.0,192.0494,192.387,191.9312,192.0916,56838.0
2020-02-10 13:00:00,227.66,227.68,227.02,227.08,55696.0,192.1506,192.1675,191.6105,191.6611,55696.0
2020-02-10 13:30:00,227.11,227.27,226.26,226.39,59040.0,191.6864,191.8215,190.969,191.0787,59040.0
2020-02-10 14:00:00,226.37,226.7,226.26,226.57,59130.0,191.0619,191.3404,190.969,191.2307,59130.0
2020-02-10 14:30:00,226.56,226.9,226.53,226.8,62039.0,191.2222,191.5092,191.1969,191.4248,62039.0
2020-02-10 15:00:00,226.79,227.42,226.79,227.38,84240.0,191.4163,191.9481,191.4163,191.9143,84240.0
2020-02-10 15:30:00,227.39,227.65,226.61,227.42,328870.0,191.9228,192.1422,191.2644,191.9481,328870.0
2020-02-11 09:30:00,227.7,228.34,226.79,227.03,116256.0,192.1844,192.7246,191.4163,191.6189,116256.0
2020-02-11 10:00:00,227.08,228.38,226.8,227.89,74859.0,191.6611,192.7583,191.4248,192.3448,74859.0
2020-02-11 10:30:00,227.91,227.98,227.31,227.5,47701.0,192.3616,192.4207,191.8552,192.0156,47701.0
2020-02-11 11:00:00,227.55,228.37,227.29,228.09,62247.0,192.0578,192.7499,191.8384,192.5136,62247.0
2020-02-11 11:30:00,228.09,228.81,227.85,228.28,44805.0,192.5136,193.1213,192.311,192.6739,44805.0
2020-02-11 12:00:00,228.29,229.46,228.23,228.93,57164.0,192.6824,193.6699,192.6317,193.2226,57164.0
2020-02-11 12:30:00,228.88,229.09,228.38,228.62,56597.0,193.1804,193.3576,192.7583,192.9609,56597.0
2020-02-11 13:00:00,228.56,228.97,228.44,228.62,37245.0,192.9103,193.2563,192.809,192.9609,37245.0
2020-02-11 13:30:00,228.63,228.83,228.36,228.82,38529.0,192.9693,193.1382,192.7415,193.1297,38529.0
2020-02-11 14:00:00,228.76,228.9,228.5,228.63,42038.0,193.0791,193.1972,192.8596,192.9693,42038.0
2020-02-11 14:30:00,228.61,228.94,228.34,228.91,66195.0,192.9525,193.231,192.7246,193.2057,66195.0
2020-02-11 15:00:00,228.92,229.31,228.92,229.24,130866.0,193.2141,193.5433,193.2141,193.4842,130866.0
2020-02-11 15:30:00,229.24,229.47,228.79,229.0,246084.0,193.4842,193.6783,193.1044,193.2816,246084.0
2020-02-12 09:30:00,229.47,230.23,227.7,227.7,214317.0,193.6783,194.3198,192.1844,192.1844,214317.0
2020-02-12 10:00:00,227.7,228.43,226.92,227.86,103760.0,192.1844,192.8005,191.5261,192.3194,103760.0
2020-02-12 10:30:00,227.75,227.8,225.94,226.42,118215.0,192.2266,192.2688,190.6989,191.1041,118215.0
2020-02-12 11:00:00,226.45,226.65,225.88,226.18,131892.0,191.1294,191.2982,190.6483,190.9015,131892.0
2020-02-12 11:30:00,226.18,226.78,226.18,226.41,121056.0,190.9015,191.4079,190.9015,191.0956,121056.0
2020-02-12 12:00:00,226.44,227.42,226.36,227.19,84070.0,191.1209,191.9481,191.0534,191.754,84070.0
2020-02-12 12:30:00,227.17,227.63,226.73,226.9,69601.0,191.7371,192.1253,191.3657,191.5092,69601.0
2020-02-12 13:00:00,226.89,226.94,226.35,226.65,66416.0,191.5007,191.5429,191.045,191.2982,66416.0
2020-02-12 13:30:00,226.7,227.59,226.69,227.36,51252.0,191.3404,192.0916,191.3319,191.8974,51252.0
2020-02-12 14:00:00,227.48,227.53,226.94,227.04,40582.0,191.9987,192.0409,191.5429,191.6273,40582.0
2020-02-12 14:30:00,227.06,227.37,226.79,227.0,58533.0,191.6442,191.9059,191.4163,191.5936,58533.0
2020-02-12 15:00:00,227.03,227.27,226.66,226.96,87377.0,191.6189,191.8215,191.3066,191.5598,87377.0
2020-02-12 15:30:00,226.97,227.75,226.96,227.0,276697.0,191.5683,192.2266,191.5598,191.5936,276697.0
2020-02-13 09:30:00,225.02,226.52,224.4,225.17,145621.0,191.2848,192.56,190.7578,191.4124,145621.0
2020-02-13 10:00:00,225.07,225.3,224.4,225.0,57827.0,191.3273,191.5229,190.7578,191.2678,57827.0
2020-02-13 10:30:00,224.91,224.96,224.16,224.28,66397.0,191.1913,191.2338,190.5538,190.6558,66397.0
2020-02-13 11:00:00,224.33,224.64,224.11,224.61,58559.0,190.6983,190.9618,190.5113,190.9363,58559.0
2020-02-13 11:30:00,224.59,224.59,223.66,223.97,85603.0,190.9193,190.9193,190.1287,190.3923,85603.0
2020-02-13 12:00:00,223.98,224.26,223.84,224.06,68114.0,190.4008,190.6388,190.2818,190.4688,68114.0
2020-02-13 12:30:00,224.06,224.94,224.0,224.79,98794.0,190.4688,191.2168,190.4178,191.0893,98794.0
2020-02-13 13:00:00,224.89,225.01,224.54,224.64,30969.0,191.1743,191.2763,190.8768,190.9618,30969.0
2020-02-13 13:30:00,224.64,225.01,224.55,224.94,42899.0,190.9618,191.2763,190.8853,191.2168,42899.0
2020-02-13 14:00:00,224.94,225.22,224.52,224.89,60458.0,191.2168,191.4549,190.8598,191.1743,60458.0
2020-02-13 14:30:00,224.89,225.09,224.78,224.9,47280.0,191.1743,191.3444,191.0808,191.1828,47280.0
2020-02-13 15:00:00,224.91,224.98,223.91,224.16,54401.0,191.1913,191.2508,190.3413,190.5538,54401.0
2020-02-13 15:30:00,224.15,224.24,222.82,223.01,273881.0,190.5453,190.6218,189.4147,189.5762,273881.0
2020-02-14 09:30:00,222.93,222.94,221.34,222.84,98783.0,189.5082,189.5167,188.1566,189.4317,98783.0
2020-02-14 10:00:00,222.78,223.39,221.97,222.49,65807.0,189.3807,189.8992,188.6921,189.1341,65807.0
2020-02-14 10:30:00,222.56,222.66,222.2,222.59,43913.0,189.1937,189.2787,188.8876,189.2192,43913.0
2020-02-14 11:00:00,222.52,223.16,222.41,222.53,50687.0,189.1596,189.7037,189.0661,189.1681,50687.0
2020-02-14 11:30:00,222.55,223.25,222.5,222.78,60014.0,189.1851,189.7802,189.1426,189.3807,60014.0
2020-02-14 12:00:00,222.81,223.38,222.69,222.7,121050.0,189.4062,189.8907,189.3042,189.3127,121050.0
2020-02-14 12:30:00,222.72,222.72,221.81,221.9,52439.0,189.3297,189.3297,188.5561,188.6326,52439.0
2020-02-14 13:00:00,221.89,222.47,221.84,222.28,38299.0,188.6241,189.1171,188.5816,188.9556,38299.0
2020-02-14 13:30:00,222.29,222.34,221.9,222.03,42282.0,188.9641,189.0066,188.6326,188.7431,42282.0
2020-02-14 14:00:00,222.01,222.38,221.8,222.35,45046.0,188.7261,189.0406,188.5476,189.0151,45046.0
2020-02-14 14:30:00,222.39,222.66,222.24,222.61,44499.0,189.0491,189.2787,188.9216,189.2362,44499.0
2020-02-14 15:00:00,222.67,222.88,222.37,222.57,55788.0,189.2872,189.4657,189.0321,189.2022,55788.0
2020-02-14 15:30:00,222.56,223.49,222.53,223.46,185243.0,189.1937,189.9842,189.1681,189.9587,185243.0
2020-02-18 09:30:00,224.16,224.35,221.57,221.66,205615.0,190.5538,190.7153,188.3521,188.4286,205615.0
2020-02-18 10:00:00,221.71,222.21,221.5,221.6,95743.0,188.4711,188.8961,188.2926,188.3776,95743.0
2020-02-18 10:30:00,221.65,221.68,220.92,221.33,84657.0,188.4201,188.4456,187.7995,188.1481,84657.0
2020-02-18 11:00:00,221.27,221.38,221.0,221.09,50679.0,188.097,188.1906,187.8675,187.944,50679.0
2020-02-18 11:30:00,221.14,221.56,221.14,221.42,49227.0,187.9865,188.3436,187.9865,188.2246,49227.0
2020-02-18 12:00:00,221.43,221.59,221.17,221.39,81925.0,188.2331,188.3691,188.012,188.1991,81925.0
2020-02-18 12:30:00,221.4,221.58,221.31,221.38,34577.0,188.2076,188.3606,188.1311,188.1906,34577.0
2020-02-18 13:00:00,221.33,221.6,221.32,221.5,41411.0,188.1481,188.3776,188.1396,188.2926,41411.0
2020-02-18 13:30:00,221.53,221.8,221.46,221.49,43975.0,188.3181,188.5476,188.2586,188.2841,43975.0
2020-02-18 14:00:00,221.56,222.08,221.42,221.93,66604.0,188.3436,188.7856,188.2246,188.6581,66604.0
2020-02-18 14:30:00,221.84,221.84,221.38,221.38,48493.0,188.5816,188.5816,188.1906,188.1906,48493.0
2020-02-18 15:00:00,221.37,221.85,221.31,221.77,59706.0,188.1821,188.5901,188.1311,188.5221,59706.0
2020-02-18 15:30:00,221.73,222.11,221.22,221.68,175097.0,188.4881,188.8111,188.0545,188.4456,175097.0
2020-02-19 09:30:00,222.94,224.05,222.05,222.65,65842.0,189.5167,190.4603,188.7601,189.2702,65842.0
2020-02-19 10:00:00,222.7,222.83,222.05,222.45,65022.0,189.3127,189.4232,188.7601,189.1001,65022.0
2020-02-19 10:30:00,222.46,223.31,222.45,222.85,74555.0,189.1086,189.8312,189.1001,189.4402,74555.0
2020-02-19 11:00:00,222.87,223.21,222.57,222.57,36061.0,189.4572,189.7462,189.2022,189.2022,36061.0
2020-02-19 11:30:00,222.61,222.64,222.3,222.49,25784.0,189.2362,189.2617,188.9726,189.1341,25784.0
2020-02-19 12:00:00,222.53,222.96,222.48,222.9,24284.0,189.1681,189.5337,189.1256,189.4827,24284.0
2020-02-19 12:30:00,222.9,223.11,222.77,223.08,52636.0,189.4827,189.6612,189.3722,189.6357,52636.0
2020-02-19 13:00:00,223.05,223.1,222.85,223.07,24261.0,189.6102,189.6527,189.4402,189.6272,24261.0
2020-02-19 13:30:00,223.05,223.38,223.04,223.23,47868.0,189.6102,189.8907,189.6017,189.7632,47868.0
2020-02-19 14:00:00,223.25,223.33,223.12,223.22,49593.0,189.7802,189.8482,189.6697,189.7547,49593.0
2020-02-19 14:30:00,223.27,223.55,223.2,223.4,57774.0,189.7972,190.0352,189.7377,189.9077,57774.0
2020-02-19 15:00:00,223.41,223.62,223.23,223.4,34550.0,189.9162,190.0947,189.7632,189.9077,34550.0
2020-02-19 15:30:00,223.35,223.37,222.77,222.97,106062.0,189.8652,189.8822,189.3722,189.5422,106062.0
2020-02-20 09:30:00,223.2,223.48,222.02,222.15,92237.0,189.7377,189.9757,188.7346,188.8451,92237.0
2020-02-20 10:00:00,222.09,222.32,221.18,221.23,46860.0,188.7941,188.9896,188.0205,188.063,46860.0
2020-02-20 10:30:00,221.26,221.43,220.31,220.47,50085.0,188.0885,188.2331,187.281,187.417,50085.0
2020-02-20 11:00:00,220.47,220.59,219.56,219.6,74646.0,187.417,187.519,186.6434,186.6774,74646.0
2020-02-20 11:30:00,219.6,219.81,218.51,219.21,63449.0,186.6774,186.8559,185.7508,186.3459,63449.0
2020-02-20 12:00:00,219.15,219.18,218.63,218.9,40107.0,186.2949,186.3204,185.8528,186.0824,40107.0
2020-02-20 12:30:00,218.89,219.64,218.69,219.63,29791.0,186.0739,186.7114,185.9038,186.7029,29791.0
2020-02-20 13:00:00,219.61,220.24,219.34,220.12,34913.0,186.6859,187.2215,186.4564,187.1195,34913.0
2020-02-20 13:30:00,220.18,220.48,219.96,220.28,40707.0,187.1705,187.4255,186.9834,187.2555,40707.0
2020-02-20 14:00:00,220.27,220.8,220.26,220.57,51387.0,187.247,187.6975,187.2385,187.502,51387.0
2020-02-20 14:30:00,220.56,221.18,220.55,220.9,46233.0,187.4935,188.0205,187.485,187.7825,46233.0
2020-02-20 15:00:00,220.9,221.1,220.37,221.06,44391.0,187.7825,187.9525,187.332,187.9185,44391.0
2020-02-20 15:30:00,221.11,222.5,220.97,222.1,290952.0,187.961,189.1426,187.842,188.8026,290952.0
2020-02-21 09:30:00,222.13,222.73,220.99,222.36,287069.0,188.8281,189.3382,187.859,189.0236,287069.0
2020-02-21 10:00:00,222.44,222.89,222.15,222.51,80502.0,189.0916,189.4742,188.8451,189.1511,80502.0
2020-02-21 10:30:00,222.41,222.53,221.67,222.35,50551.0,189.0661,189.1681,188.4371,189.0151,50551.0
2020-02-21 11:00:00,222.34,223.02,222.17,222.17,46153.0,189.0066,189.5847,188.8621,188.8621,46153.0
2020-02-21 11:30:00,222.25,223.07,222.18,222.8,128446.0,188.9301,189.6272,188.8706,189.3977,128446.0
2020-02-21 12:00:00,222.77,223.8,222.74,222.87,45721.0,189.3722,190.2477,189.3467,189.4572,45721.0
2020-02-21 12:30:00,222.77,222.9,222.38,222.39,40706.0,189.3722,189.4827,189.0406,189.0491,40706.0
2020-02-21 13:00:00,222.21,222.68,222.11,222.53,26556.0,188.8961,189.2957,188.8111,189.1681,26556.0
2020-02-21 13:30:00,222.48,222.77,221.9,222.72,51951.0,189.1256,189.3722,188.6326,189.3297,51951.0
2020-02-21 14:00:00,222.66,223.09,222.23,222.45,83312.0,189.2787,189.6442,188.9131,189.1001,83312.0
2020-02-21 14:30:00,222.53,222.91,222.35,222.86,62342.0,189.1681,189.4912,189.0151,189.4487,62342.0
2020-02-21 15:00:00,222.78,222.97,222.19,222.33,47951.0,189.3807,189.5422,188.8791,188.9981,47951.0
2020-02-21 15:30:00,222.34,223.41,221.95,222.79,167231.0,189.0066,189.9162,188.6751,189.3892,167231.0
2020-02-24 09:30:00,219.88,223.99,217.55,218.05,268818.0,186.9154,190.4093,184.9348,185.3598,268818.0
2020-02-24 10:00:00,218.17,219.12,217.62,217.91,159750.0,185.4618,186.2694,184.9943,185.2408,159750.0
2020-02-24 10:30:00,218.1,219.53,218.0,219.1,82099.0,185.4023,186.6179,185.3173,186.2524,82099.0
2020-02-24 11:00:00,219.1,219.19,217.87,217.94,145793.0,186.2524,186.3289,185.2068,185.2663,145793.0
2020-02-24 11:30:00,217.97,218.07,216.45,216.47,328362.0,185.2918,185.3768,183.9997,184.0167,328362.0
2020-02-24 12:00:00,216.49,217.11,216.13,216.69,99503.0,184.0337,184.5607,183.7276,184.2037,99503.0
2020-02-24 12:30:00,216.67,217.5,216.28,216.28,75333.0,184.1867,184.8922,183.8552,183.8552,75333.0
2020-02-24 13:00:00,216.24,216.97,215.76,216.95,66098.0,183.8211,184.4417,183.4131,184.4247,66098.0
2020-02-24 13:30:00,216.9,217.33,216.63,216.88,63742.0,184.3822,184.7477,184.1527,184.3652,63742.0
2020-02-24 14:00:00,216.85,217.81,216.04,217.62,80046.0,184.3397,185.1558,183.6511,184.9943,80046.0
2020-02-24 14:30:00,217.71,218.55,217.58,218.38,94228.0,185.0708,185.7848,184.9603,185.6403,94228.0
2020-02-24 15:00:00,218.43,218.92,218.17,218.78,94190.0,185.6828,186.0994,185.4618,185.9804,94190.0
2020-02-24 15:30:00,218.81,219.01,217.86,217.87,347710.0,186.0059,186.1759,185.1983,185.2068,347710.0
2020-02-25 09:30:00,218.09,219.56,216.63,217.09,284914.0,185.3938,186.6434,184.1527,184.5437,284914.0
2020-02-25 10:00:00,217.08,217.92,215.07,215.12,131036.0,184.5352,185.2493,182.8266,182.8691,131036.0
2020-02-25 10:30:00,215.19,215.42,213.53,213.82,238389.0,182.9286,183.1241,181.5174,181.764,238389.0
2020-02-25 11:00:00,213.8,214.08,212.66,212.98,253351.0,181.747,181.985,180.7779,181.0499,253351.0
2020-02-25 11:30:00,212.97,214.27,212.93,213.92,164489.0,181.0414,182.1465,181.0074,181.849,164489.0
2020-02-25 12:00:00,214.0,214.45,213.07,213.34,102018.0,181.917,182.2995,181.1264,181.3559,102018.0
2020-02-25 12:30:00,213.34,214.18,212.66,212.67,75183.0,181.3559,182.07,180.7779,180.7864,75183.0
2020-02-25 13:00:00,212.67,213.29,212.32,213.08,53626.0,180.7864,181.3134,180.4888,181.1349,53626.0
2020-02-25 13:30:00,212.93,213.65,212.16,212.27,55707.0,181.0074,181.6194,180.3528,180.4463,55707.0
2020-02-25 14:00:00,212.31,212.56,210.45,210.56,116693.0,180.4803,180.6929,178.8992,178.9927,116693.0
2020-02-25 14:30:00,210.59,211.17,209.82,211.08,198666.0,179.0182,179.5112,178.3636,179.4347,198666.0
2020-02-25 15:00:00,211.1,212.23,210.14,210.97,193069.0,179.4517,180.4123,178.6357,179.3412,193069.0
2020-02-25 15:30:00,210.94,211.77,209.84,210.31,598996.0,179.3157,180.0213,178.3806,178.7802,598996.0
2020-02-26 09:30:00,216.18,216.48,212.26,212.45,244530.0,183.7701,184.0252,180.4378,180.5993,244530.0
2020-02-26 10:00:00,212.45,213.97,212.02,212.91,100056.0,180.5993,181.8915,180.2338,180.9904,100056.0
2020-02-26 10:30:00,213.04,214.36,212.92,214.06,104302.0,181.1009,182.223,180.9989,181.968,104302.0
2020-02-26 11:00:00,214.05,215.94,213.86,215.84,191803.0,181.9595,183.5661,181.798,183.4811,191803.0
2020-02-26 11:30:00,215.86,216.41,215.21,215.78,137042.0,183.4981,183.9657,182.9456,183.4301,137042.0
2020-02-26 12:00:00,215.84,215.96,214.56,215.68,194291.0,183.4811,183.5831,182.393,183.3451,194291.0
2020-02-26 12:30:00,215.7,216.6,215.7,216.46,115565.0,183.3621,184.1272,183.3621,184.0082,115565.0
2020-02-26 13:00:00,216.46,216.7,216.07,216.49,86551.0,184.0082,184.2122,183.6766,184.0337,86551.0
2020-02-26 13:30:00,216.38,216.38,213.71,214.1,91240.0,183.9402,183.9402,181.6704,182.002,91240.0
2020-02-26 14:00:00,214.11,215.62,213.79,215.0,93067.0,182.0105,183.2941,181.7385,182.7671,93067.0
2020-02-26 14:30:00,215.0,215.47,214.11,214.42,203587.0,182.7671,183.1666,182.0105,182.274,203587.0
2020-02-26 15:00:00,214.43,215.64,214.07,214.77,106173.0,182.2825,183.3111,181.9765,182.5715,106173.0
2020-02-26 15:30:00,214.77,215.08,214.42,214.58,378701.0,182.5715,182.8351,182.274,182.41,378701.0
2020-02-27 09:30:00,214.92,215.28,210.03,211.48,375531.0,182.699,183.0051,178.5422,179.7748,375531.0
2020-02-27 10:00:00,211.47,211.97,210.14,210.46,180888.0,179.7663,180.1913,178.6357,178.9077,180888.0
2020-02-27 10:30:00,210.44,210.65,209.23,210.12,197103.0,178.8907,179.0692,177.8621,178.6187,197103.0
2020-02-27 11:00:00,210.08,211.22,209.92,210.87,191554.0,178.5847,179.5538,178.4486,179.2562,191554.0
2020-02-27 11:30:00,210.79,211.52,210.22,211.42,140579.0,179.1882,179.8088,178.7037,179.7238,140579.0
2020-02-27 12:00:00,211.45,212.36,210.87,211.75,153463.0,179.7493,180.5228,179.2562,180.0043,153463.0
2020-02-27 12:30:00,211.67,212.73,211.35,211.42,94944.0,179.9363,180.8374,179.6643,179.7238,94944.0
2020-02-27 13:00:00,211.41,212.19,210.36,210.36,55307.0,179.7153,180.3783,178.8227,178.8227,55307.0
2020-02-27 13:30:00,210.49,210.59,208.21,208.52,76873.0,178.9332,179.0182,176.995,177.2585,76873.0
2020-02-27 14:00:00,208.39,208.95,207.58,208.68,90847.0,177.148,177.6241,176.4595,177.3945,90847.0
2020-02-27 14:30:00,208.48,208.61,207.46,207.55,106020.0,177.2245,177.335,176.3575,176.434,106020.0
2020-02-27 15:00:00,207.55,208.02,206.65,206.65,149540.0,176.434,176.8335,175.6689,175.6689,149540.0
2020-02-27 15:30:00,206.68,206.92,203.22,203.22,490176.0,175.6944,175.8984,172.7531,172.7531,490176.0
2020-02-28 09:30:00,198.2,203.0,196.31,197.41,409210.0,168.4857,172.5661,166.8791,167.8142,409210.0
2020-02-28 10:00:00,197.49,199.66,195.38,195.78,263510.0,167.8822,169.7268,166.0885,166.4285,263510.0
2020-02-28 10:30:00,195.55,198.25,195.23,197.88,201672.0,166.233,168.5282,165.961,168.2137,201672.0
2020-02-28 11:00:00,197.65,198.13,195.75,198.05,242879.0,168.0182,168.4262,166.403,168.3582,242879.0
2020-02-28 11:30:00,198.0,200.42,197.01,197.37,170290.0,168.3157,170.3729,167.4741,167.7802,170290.0
2020-02-28 12:00:00,197.24,198.53,196.54,198.31,105340.0,167.6696,168.7662,167.0746,168.5792,105340.0
2020-02-28 12:30:00,198.68,199.71,197.7,199.3,99883.0,168.8938,169.7693,168.0607,169.4208,99883.0
2020-02-28 13:00:00,199.3,200.04,197.59,198.15,187287.0,169.4208,170.0499,167.9672,168.4432,187287.0
2020-02-28 13:30:00,198.12,198.25,196.16,197.29,131773.0,168.4177,168.5282,166.7516,167.7121,131773.0
2020-02-28 14:00:00,197.21,197.25,195.4,196.4,129556.0,167.6441,167.6781,166.1055,166.9556,129556.0
2020-02-28 14:30:00,196.56,198.78,196.42,197.51,172911.0,167.0916,168.9788,166.9726,167.8992,172911.0
2020-02-28 15:00:00,197.51,198.55,195.88,195.88,194381.0,167.8992,168.7832,166.5135,166.5135,194381.0
2020-02-28 15:30:00,195.99,199.92,195.18,199.91,518292.0,166.607,169.9479,165.9185,169.9394,518292.0
2020-03-02 09:30:00,199.9,201.74,198.71,200.76,341157.0,169.9309,171.495,168.9193,170.6619,341157.0
2020-03-02 10:00:00,200.78,201.11,198.88,200.53,259979.0,170.6789,170.9594,169.0638,170.4664,259979.0
2020-03-02 10:30:00,200.6,204.05,200.0,203.02,132134.0,170.5259,173.4587,170.0159,172.5831,132134.0
2020-03-02 11:00:00,202.95,204.76,202.64,204.06,149036.0,172.5236,174.0622,172.2601,173.4672,149036.0
2020-03-02 11:30:00,204.17,206.33,203.76,206.33,158070.0,173.5607,175.3969,173.2122,175.3969,158070.0
2020-03-02 12:00:00,206.42,206.67,204.89,205.54,104056.0,175.4734,175.6859,174.1727,174.7253,104056.0
2020-03-02 12:30:00,205.57,207.06,205.51,206.74,71354.0,174.7508,176.0174,174.6998,175.7454,71354.0
2020-03-02 13:00:00,206.69,207.0,204.85,205.08,80014.0,175.7029,175.9664,174.1387,174.3343,80014.0
2020-03-02 13:30:00,205.13,206.87,204.79,206.87,93910.0,174.3768,175.8559,174.0877,175.8559,93910.0
2020-03-02 14:00:00,206.8,207.7,206.65,206.89,147128.0,175.7964,176.5615,175.6689,175.8729,147128.0
2020-03-02 14:30:00,206.91,207.47,205.26,206.56,203369.0,175.8899,176.366,174.4873,175.5924,203369.0
2020-03-02 15:00:00,206.47,209.38,206.37,209.04,172171.0,175.5159,177.9896,175.4309,177.7006,172171.0
2020-03-02 15:30:00,209.06,212.37,208.72,212.2,466803.0,177.7176,180.5313,177.4286,180.3868,466803.0
2020-03-03 09:30:00,209.59,211.08,207.62,209.29,259655.0,178.1681,179.4347,176.4935,177.9131,259655.0
2020-03-03 10:00:00,209.45,216.16,209.38,212.99,311413.0,178.0491,183.7531,177.9896,181.0584,311413.0
2020-03-03 10:30:00,212.78,214.91,211.32,212.74,92092.0,180.8799,182.6905,179.6388,180.8459,92092.0
2020-03-03 11:00:00,212.73,213.14,206.7,207.16,116882.0,180.8374,181.1859,175.7114,176.1024,116882.0
2020-03-03 11:30:00,207.09,210.77,206.8,210.28,88038.0,176.0429,179.1712,175.7964,178.7547,88038.0
2020-03-03 12:00:00,210.26,210.97,208.53,208.9,74800.0,178.7377,179.3412,177.267,177.5816,74800.0
2020-03-03 12:30:00,208.81,209.32,207.39,207.7,92875.0,177.5051,177.9386,176.2979,176.5615,92875.0
2020-03-03 13:00:00,207.74,207.78,204.65,205.48,124915.0,176.5955,176.6295,173.9687,174.6743,124915.0
2020-03-03 13:30:00,205.57,206.28,204.05,204.27,90696.0,174.7508,175.3544,173.4587,173.6457,90696.0
2020-03-03 14:00:00,204.2,204.8,202.66,204.47,99004.0,173.5862,174.0962,172.2771,173.8157,99004.0
2020-03-03 14:30:00,204.56,206.36,204.07,206.03,112099.0,173.8922,175.4224,173.4757,175.1418,112099.0
2020-03-03 15:00:00,206.1,207.23,205.3,206.7,187422.0,175.2013,176.1619,174.5213,175.7114,187422.0
2020-03-03 15:30:00,206.58,206.62,202.98,204.42,591933.0,175.6094,175.6434,172.5491,173.7732,591933.0
2020-03-04 09:30:00,209.46,212.56,207.62,209.0,227410.0,178.0576,180.6929,176.4935,177.6666,227410.0
2020-03-04 10:00:00,208.7,211.45,208.07,211.24,108186.0,177.4116,179.7493,176.876,179.5708,108186.0
2020-03-04 10:30:00,211.25,211.36,209.0,209.42,83705.0,179.5793,179.6728,177.6666,178.0236,83705.0
2020-03-04 11:00:00,209.59,210.57,208.53,210.57,79735.0,178.1681,179.0012,177.267,179.0012,79735.0
2020-03-04 11:30:00,210.74,210.8,208.36,208.4,92361.0,179.1457,179.1967,177.1225,177.1565,92361.0
2020-03-04 12:00:00,208.35,208.98,208.01,208.92,123791.0,177.114,177.6496,176.825,177.5986,123791.0
2020-03-04 12:30:00,208.94,209.64,208.45,209.51,85931.0,177.6156,178.2106,177.199,178.1001,85931.0
2020-03-04 13:00:00,209.64,211.21,209.56,211.06,370757.0,178.2106,179.5453,178.1426,179.4177,370757.0
2020-03-04 13:30:00,211.14,211.73,210.88,211.32,149834.0,179.4857,179.9873,179.2647,179.6388,149834.0
2020-03-04 14:00:00,211.36,211.62,210.62,211.49,99605.0,179.6728,179.8938,179.0437,179.7833,99605.0
2020-03-04 14:30:00,211.63,211.93,211.12,211.77,142507.0,179.9023,180.1573,179.4687,180.0213,142507.0
2020-03-04 15:00:00,211.72,213.07,211.71,212.94,130694.0,179.9788,181.1264,179.9703,181.0159,130694.0
2020-03-04 15:30:00,213.01,215.29,212.88,215.15,650556.0,181.0754,183.0136,180.9649,182.8946,650556.0
2020-03-05 09:30:00,207.66,210.71,207.58,210.14,235705.0,176.5275,179.1202,176.4595,178.6357,235705.0
2020-03-05 10:00:00,209.98,212.84,209.98,211.8,120268.0,178.4997,180.9309,178.4997,180.0468,120268.0
2020-03-05 10:30:00,211.81,213.34,211.47,213.15,110964.0,180.0553,181.3559,179.7663,181.1944,110964.0
2020-03-05 11:00:00,213.02,216.39,213.0,215.82,118563.0,181.0839,183.9487,181.0669,183.4641,118563.0
2020-03-05 11:30:00,215.85,215.93,213.6,213.88,125548.0,183.4896,183.5576,181.5769,181.815,125548.0
2020-03-05 12:00:00,213.91,214.14,211.54,212.1,83836.0,181.8405,182.036,179.8258,180.3018,83836.0
2020-03-05 12:30:00,212.16,213.11,210.3,210.65,64759.0,180.3528,181.1604,178.7717,179.0692,64759.0
2020-03-05 13:00:00,210.61,211.38,210.17,211.38,100206.0,179.0352,179.6898,178.6612,179.6898,100206.0
2020-03-05 13:30:00,211.28,212.54,210.99,212.29,86357.0,179.6048,180.6759,179.3582,180.4633,86357.0
2020-03-05 14:00:00,212.24,212.29,210.52,210.97,74220.0,180.4208,180.4633,178.9587,179.3412,74220.0
2020-03-05 14:30:00,210.98,212.56,210.98,212.33,95169.0,179.3497,180.6929,179.3497,180.4973,95169.0
2020-03-05 15:00:00,212.3,212.33,210.25,210.76,110962.0,180.4718,180.4973,178.7292,179.1627,110962.0
2020-03-05 15:30:00,210.6,212.76,210.39,212.26,347482.0,179.0267,180.8629,178.8482,180.4378,347482.0
2020-03-06 09:30:00,203.48,206.56,203.48,205.91,351918.0,172.9741,175.5924,172.9741,175.0398,351918.0
2020-03-06 10:00:00,205.94,208.91,205.84,208.87,177603.0,175.0653,177.5901,174.9803,177.5561,177603.0
2020-03-06 10:30:00,208.57,210.24,207.87,209.56,104414.0,177.301,178.7207,176.706,178.1426,104414.0
2020-03-06 11:00:00,209.44,209.63,207.03,207.44,72301.0,178.0406,178.2021,175.9919,176.3405,72301.0
2020-03-06 11:30:00,207.41,208.67,206.77,208.34,86086.0,176.3149,177.386,175.7709,177.1055,86086.0
2020-03-06 12:00:00,208.6,208.6,207.26,208.21,64360.0,177.3265,177.3265,176.1874,176.995,64360.0
2020-03-06 12:30:00,208.34,210.19,208.09,208.72,103598.0,177.1055,178.6782,176.893,177.4286,103598.0
2020-03-06 13:00:00,208.88,210.04,208.68,209.37,84313.0,177.5646,178.5507,177.3945,177.9811,84313.0
2020-03-06 13:30:00,209.47,209.55,207.11,207.21,65630.0,178.0661,178.1341,176.0599,176.1449,65630.0
2020-03-06 14:00:00,207.11,207.96,206.5,207.43,72291.0,176.0599,176.7825,175.5414,176.332,72291.0
2020-03-06 14:30:00,207.62,207.89,206.19,206.66,90223.0,176.4935,176.723,175.2779,175.6774,90223.0
2020-03-06 15:00:00,206.57,207.97,205.94,207.37,94621.0,175.6009,176.791,175.0653,176.2809,94621.0
2020-03-06 15:30:00,207.25,211.61,207.06,210.67,299259.0,176.1789,179.8853,176.0174,179.0862,299259.0
2020-03-09 09:30:00,197.74,197.84,190.75,197.01,337993.0,168.0947,168.1797,162.1526,167.4741,337993.0
2020-03-09 10:00:00,196.63,199.87,196.63,198.51,209883.0,167.1511,169.9054,167.1511,168.7492,209883.0
2020-03-09 10:30:00,198.5,199.9,195.39,196.16,149313.0,168.7407,169.9309,166.097,166.7516,149313.0
2020-03-09 11:00:00,196.15,199.78,195.64,199.39,131001.0,166.7431,169.8288,166.3095,169.4973,131001.0
2020-03-09 11:30:00,199.46,202.46,198.6,202.08,132165.0,169.5568,172.1071,168.8258,171.784,132165.0
2020-03-09 12:00:00,202.0,203.62,200.96,201.99,160476.0,171.716,173.0931,170.8319,171.7075,160476.0
2020-03-09 12:30:00,202.0,202.35,200.59,201.1,145279.0,171.716,172.0135,170.5174,170.9509,145279.0
2020-03-09 13:00:00,201.02,202.24,199.71,199.81,76188.0,170.8829,171.92,169.7693,169.8543,76188.0
2020-03-09 13:30:00,199.64,199.72,197.87,198.37,60574.0,169.7098,169.7778,168.2052,168.6302,60574.0
2020-03-09 14:00:00,198.24,201.28,197.76,199.51,147890.0,168.5197,171.104,168.1117,169.5993,147890.0
2020-03-09 14:30:00,199.62,200.96,198.0,200.25,122548.0,169.6928,170.8319,168.3157,170.2284,122548.0
2020-03-09 15:00:00,200.15,201.99,198.91,200.87,159508.0,170.1434,171.7075,169.0893,170.7554,159508.0
2020-03-09 15:30:00,200.74,201.85,198.03,198.36,417865.0,170.6449,171.5885,168.3412,168.6217,417865.0
2020-03-10 09:30:00,203.82,203.82,201.0,203.44,272045.0,173.2632,173.2632,170.8659,172.9401,272045.0
2020-03-10 10:00:00,203.44,204.07,201.0,201.27,98689.0,172.9401,173.4757,170.8659,171.0955,98689.0
2020-03-10 10:30:00,201.18,201.36,197.76,197.81,95906.0,171.019,171.172,168.1117,168.1542,95906.0
2020-03-10 11:00:00,197.84,199.83,195.84,195.95,83657.0,168.1797,169.8713,166.4795,166.573,83657.0
2020-03-10 11:30:00,195.97,197.99,194.67,196.54,101642.0,166.59,168.3072,165.4849,167.0746,101642.0
2020-03-10 12:00:00,196.86,200.16,196.86,197.71,71389.0,167.3466,170.1519,167.3466,168.0692,71389.0
2020-03-10 12:30:00,197.71,199.48,196.37,198.8,76450.0,168.0692,169.5738,166.9301,168.9958,76450.0
2020-03-10 13:00:00,198.78,201.29,197.71,200.14,80501.0,168.9788,171.1125,168.0692,170.1349,80501.0
2020-03-10 13:30:00,200.21,200.57,197.69,198.49,210532.0,170.1944,170.5004,168.0522,168.7322,210532.0
2020-03-10 14:00:00,198.36,199.29,197.4,198.66,83090.0,168.6217,169.4123,167.8057,168.8768,83090.0
2020-03-10 14:30:00,198.62,202.68,198.45,201.95,64134.0,168.8428,172.2941,168.6982,171.6735,64134.0
2020-03-10 15:00:00,201.97,203.86,201.36,202.3,132960.0,171.6905,173.2972,171.172,171.971,132960.0
2020-03-10 15:30:00,202.3,207.1,201.49,207.0,538062.0,171.971,176.0514,171.2825,175.9664,538062.0
2020-03-11 09:30:00,201.85,203.92,200.9,202.01,205241.0,171.5885,173.3482,170.7809,171.7245,205241.0
2020-03-11 10:00:00,202.01,203.19,200.61,200.72,149014.0,171.7245,172.7276,170.5344,170.6279,149014.0
2020-03-11 10:30:00,200.72,201.63,198.5,199.48,92917.0,170.6279,171.4015,168.7407,169.5738,92917.0
2020-03-11 11:00:00,199.74,200.43,198.55,198.8,91867.0,169.7948,170.3814,168.7832,168.9958,91867.0
2020-03-11 11:30:00,198.72,200.5,198.57,200.33,76655.0,168.9278,170.4409,168.8002,170.2964,76655.0
2020-03-11 12:00:00,200.43,202.26,199.56,200.96,97203.0,170.3814,171.937,169.6418,170.8319,97203.0
2020-03-11 12:30:00,201.01,201.22,199.04,199.94,107620.0,170.8744,171.053,169.1998,169.9649,107620.0
2020-03-11 13:00:00,199.81,200.86,198.58,200.64,100179.0,169.8543,170.7469,168.8087,170.5599,100179.0
2020-03-11 13:30:00,200.51,201.18,199.78,200.49,96390.0,170.4494,171.019,169.8288,170.4324,96390.0
2020-03-11 14:00:00,200.53,200.69,198.79,199.23,118693.0,170.4664,170.6024,168.9873,169.3613,118693.0
2020-03-11 14:30:00,199.3,200.76,198.8,198.96,127027.0,169.4208,170.6619,168.9958,169.1318,127027.0
2020-03-11 15:00:00,199.01,199.17,195.81,198.06,191473.0,169.1743,169.3103,166.454,168.3667,191473.0
2020-03-11 15:30:00,197.73,200.06,197.6,198.62,417204.0,168.0862,170.0669,167.9757,168.8428,417204.0
2020-03-12 09:30:00,184.63,188.43,182.0,188.25,304589.0,156.9501,160.1804,154.7144,160.0274,304589.0
2020-03-12 10:00:00,188.19,189.3,184.41,187.74,263158.0,159.9764,160.92,156.7631,159.5939,263158.0
2020-03-12 10:30:00,188.07,189.79,187.09,187.85,145511.0,159.8744,161.3366,159.0413,159.6874,145511.0
2020-03-12 11:00:00,187.86,188.54,185.59,186.59,214740.0,159.6959,160.274,157.7662,158.6163,214740.0
2020-03-12 11:30:00,186.59,187.64,183.81,185.2,142620.0,158.6163,159.5089,156.2531,157.4347,142620.0
2020-03-12 12:00:00,185.11,187.59,184.01,186.66,304111.0,157.3582,159.4664,156.4231,158.6758,304111.0
2020-03-12 12:30:00,186.61,194.43,184.38,191.93,181567.0,158.6333,165.2809,156.7376,163.1557,181567.0
2020-03-12 13:00:00,191.86,196.26,188.75,190.45,162923.0,163.0962,166.8366,160.4525,161.8976,162923.0
2020-03-12 13:30:00,190.27,191.33,186.15,189.71,97533.0,161.7446,162.6457,158.2423,161.2685,97533.0
2020-03-12 14:00:00,189.7,190.43,184.93,186.54,129530.0,161.26,161.8806,157.2052,158.5738,129530.0
2020-03-12 14:30:00,186.39,187.86,183.95,184.05,156453.0,158.4463,159.6959,156.3721,156.4571,156453.0
2020-03-12 15:00:00,184.25,187.18,183.09,184.02,193358.0,156.6271,159.1178,155.641,156.4316,193358.0
2020-03-12 15:30:00,183.91,189.17,181.76,182.05,505555.0,156.3381,160.8095,154.5104,154.7569,505555.0
2020-03-13 09:30:00,189.76,197.0,189.54,192.81,380933.0,161.311,167.4656,161.124,163.9038,380933.0
2020-03-13 10:00:00,192.8,197.09,191.17,196.87,256495.0,163.8953,167.5421,162.5097,167.3551,256495.0
2020-03-13 10:30:00,196.83,197.34,192.19,192.6,185389.0,167.3211,167.7547,163.3767,163.7253,185389.0
2020-03-13 11:00:00,192.62,195.14,189.67,189.74,239766.0,163.7423,165.8845,161.2345,161.294,239766.0
2020-03-13 11:30:00,189.7,191.9,188.52,190.96,192819.0,161.26,163.1302,160.257,162.3311,192819.0
2020-03-13 12:00:00,191.02,194.59,189.69,193.83,174796.0,162.3821,165.4169,161.2515,164.7709,174796.0
2020-03-13 12:30:00,193.79,198.56,193.56,195.95,173444.0,164.7369,168.7917,164.5414,166.573,173444.0
2020-03-13 13:00:00,195.83,198.24,195.02,197.96,155088.0,166.471,168.5197,165.7825,168.2817,155088.0
2020-03-13 13:30:00,198.05,198.36,195.7,196.76,155551.0,168.3582,168.6217,166.3605,167.2616,155551.0
2020-03-13 14:00:00,196.8,196.8,193.72,193.9,169620.0,167.2956,167.2956,164.6774,164.8304,169620.0
2020-03-13 14:30:00,193.87,195.23,192.39,194.78,183306.0,164.8049,165.961,163.5468,165.5784,183306.0
2020-03-13 15:00:00,194.74,196.82,193.83,195.26,362922.0,165.5444,167.3126,164.7709,165.9865,362922.0
2020-03-13 15:30:00,195.23,203.17,189.31,202.69,1024687.0,165.961,172.7106,160.9285,172.3026,1024687.0
2020-03-16 09:30:00,184.67,191.99,182.96,190.49,276986.0,156.9841,163.2067,155.5305,161.9316,276986.0
2020-03-16 10:00:00,190.2,193.51,187.67,192.2,158748.0,161.6851,164.4988,159.5344,163.3852,158748.0
2020-03-16 10:30:00,192.42,200.7,192.36,197.48,299107.0,163.5723,170.6109,163.5213,167.8737,299107.0
2020-03-16 11:00:00,197.78,202.33,195.3,202.18,168385.0,168.1287,171.9965,166.0205,171.869,168385.0
2020-03-16 11:30:00,201.96,203.01,198.36,203.01,138692.0,171.682,172.5746,168.6217,172.5746,138692.0
2020-03-16 12:00:00,202.97,204.72,199.12,199.52,142679.0,172.5406,174.0282,169.2678,169.6078,142679.0
2020-03-16 12:30:00,199.35,201.28,196.14,198.02,145469.0,169.4633,171.104,166.7346,168.3327,145469.0
2020-03-16 13:00:00,197.97,200.83,197.34,198.69,111029.0,168.2902,170.7214,167.7547,168.9023,111029.0
2020-03-16 13:30:00,198.36,198.37,195.7,196.64,109508.0,168.6217,168.6302,166.3605,167.1596,109508.0
2020-03-16 14:00:00,196.31,197.16,194.67,196.97,112228.0,166.8791,167.6016,165.4849,167.4401,112228.0
2020-03-16 14:30:00,197.0,200.68,195.99,198.93,166157.0,167.4656,170.5939,166.607,169.1063,166157.0
2020-03-16 15:00:00,198.88,201.46,195.13,195.41,182238.0,169.0638,171.257,165.876,166.114,182238.0
2020-03-16 15:30:00,195.42,197.99,187.65,188.66,628344.0,166.1225,168.3072,159.5174,160.376,628344.0
2020-03-17 09:30:00,193.02,199.49,191.65,196.99,298670.0,164.0823,169.5823,162.9177,167.4571,298670.0
2020-03-17 10:00:00,197.12,203.46,196.32,202.29,286312.0,167.5676,172.9571,166.8876,171.9625,286312.0
2020-03-17 10:30:00,201.98,202.96,198.1,201.06,236428.0,171.699,172.5321,168.4007,170.9169,236428.0
2020-03-17 11:00:00,201.23,208.21,200.14,204.42,238083.0,171.0615,176.995,170.1349,173.7732,238083.0
2020-03-17 11:30:00,204.6,205.82,200.99,203.79,157765.0,173.9262,174.9633,170.8574,173.2377,157765.0
2020-03-17 12:00:00,203.48,206.8,202.47,204.0,204127.0,172.9741,175.7964,172.1156,173.4162,204127.0
2020-03-17 12:30:00,204.0,205.74,202.51,204.52,143196.0,173.4162,174.8953,172.1496,173.8582,143196.0
2020-03-17 13:00:00,204.52,205.0,200.31,202.31,196643.0,173.8582,174.2663,170.2794,171.9795,196643.0
2020-03-17 13:30:00,202.32,206.65,201.35,205.81,151269.0,171.988,175.6689,171.1635,174.9548,151269.0
2020-03-17 14:00:00,205.8,209.84,204.03,206.46,205503.0,174.9463,178.3806,173.4417,175.5074,205503.0
2020-03-17 14:30:00,206.6,208.47,202.02,204.41,196501.0,175.6264,177.216,171.733,173.7647,196501.0
2020-03-17 15:00:00,204.43,206.27,201.02,204.5,208978.0,173.7817,175.3459,170.8829,173.8412,208978.0
2020-03-17 15:30:00,204.61,210.91,203.86,208.3,749255.0,173.9347,179.2902,173.2972,177.0715,749255.0
2020-03-18 09:30:00,197.11,207.38,196.73,206.75,262690.0,167.5591,176.2894,167.2361,175.7539,262690.0
2020-03-18 10:00:00,206.45,208.63,204.05,207.55,155591.0,175.4989,177.352,173.4587,176.434,155591.0
2020-03-18 10:30:00,207.86,210.12,203.23,204.98,199503.0,176.6975,178.6187,172.7616,174.2493,199503.0
2020-03-18 11:00:00,204.48,207.83,203.97,207.17,211783.0,173.8242,176.672,173.3907,176.1109,211783.0
2020-03-18 11:30:00,206.95,210.9,206.0,210.06,153219.0,175.9239,179.2817,175.1163,178.5677,153219.0
2020-03-18 12:00:00,210.09,210.89,205.96,207.6,221675.0,178.5932,179.2732,175.0823,176.4765,221675.0
2020-03-18 12:30:00,207.62,209.98,206.41,207.82,125055.0,176.4935,178.4997,175.4649,176.6635,125055.0
2020-03-18 13:00:00,205.74,207.59,202.82,203.0,235361.0,174.8953,176.468,172.4131,172.5661,235361.0
2020-03-18 13:30:00,202.87,203.41,198.45,199.37,307927.0,172.4556,172.9146,168.6982,169.4803,307927.0
2020-03-18 14:00:00,199.66,203.14,199.27,201.41,217902.0,169.7268,172.6851,169.3953,171.2145,217902.0
2020-03-18 14:30:00,201.39,202.84,198.51,202.8,183676.0,171.1975,172.4301,168.7492,172.3961,183676.0
2020-03-18 15:00:00,202.62,204.35,198.16,199.22,248632.0,172.2431,173.7137,168.4517,169.3528,248632.0
2020-03-18 15:30:00,199.19,210.62,198.49,202.0,858052.0,169.3273,179.0437,168.7322,171.716,858052.0
2020-03-19 09:30:00,201.0,207.52,200.0,204.55,335027.0,170.8659,176.4085,170.0159,173.8837,335027.0
2020-03-19 10:00:00,204.28,208.75,203.0,207.62,286517.0,173.6542,177.4541,172.5661,176.4935,286517.0
2020-03-19 10:30:00,207.62,207.98,201.01,201.76,143617.0,176.4935,176.7995,170.8744,171.512,143617.0
2020-03-19 11:00:00,201.34,208.0,200.52,208.0,170617.0,171.155,176.8165,170.4579,176.8165,170617.0
2020-03-19 11:30:00,208.0,208.0,200.66,201.3,156351.0,176.8165,176.8165,170.5769,171.121,156351.0
2020-03-19 12:00:00,200.86,203.02,199.4,201.12,119066.0,170.7469,172.5831,169.5058,170.968,119066.0
2020-03-19 12:30:00,200.96,201.51,199.0,199.45,127254.0,170.8319,171.2995,169.1658,169.5483,127254.0
2020-03-19 13:00:00,199.59,200.24,195.27,195.76,173209.0,169.6673,170.2199,165.995,166.4115,173209.0
2020-03-19 13:30:00,195.71,201.16,195.59,199.85,178473.0,166.369,171.002,166.267,169.8883,178473.0
2020-03-19 14:00:00,200.0,201.75,197.95,201.44,177102.0,170.0159,171.5035,168.2732,171.24,177102.0
2020-03-19 14:30:00,201.4,205.25,201.35,204.79,222363.0,171.206,174.4788,171.1635,174.0877,222363.0
2020-03-19 15:00:00,204.67,205.58,200.11,204.3,216814.0,173.9857,174.7593,170.1094,173.6712,216814.0
2020-03-19 15:30:00,204.42,204.89,195.86,198.71,486787.0,173.7732,174.1727,166.4965,168.9193,486787.0
2020-03-20 09:30:00,198.89,200.94,194.36,196.28,769677.0,169.0723,170.8149,165.2214,166.8536,769677.0
2020-03-20 10:00:00,196.25,201.97,196.25,201.24,138593.0,166.8281,171.6905,166.8281,171.07,138593.0
2020-03-20 10:30:00,201.46,201.46,196.21,196.21,141793.0,171.257,171.257,166.7941,166.7941,141793.0
2020-03-20 11:00:00,196.22,196.94,190.54,191.4,162633.0,166.8026,167.4146,161.9741,162.7052,162633.0
2020-03-20 11:30:00,191.27,193.11,189.46,189.48,130728.0,162.5947,164.1588,161.056,161.073,130728.0
2020-03-20 12:00:00,189.5,190.41,186.0,186.79,284994.0,161.09,161.8636,158.1148,158.7863,284994.0
2020-03-20 12:30:00,186.83,190.42,186.69,189.22,107427.0,158.8203,161.8721,158.7013,160.852,107427.0
2020-03-20 13:00:00,189.19,191.75,188.86,190.44,112541.0,160.8265,163.0027,160.546,161.8891,112541.0
2020-03-20 13:30:00,190.42,191.66,189.18,190.51,87134.0,161.8721,162.9262,160.818,161.9486,87134.0
2020-03-20 14:00:00,190.56,192.48,188.25,188.99,130143.0,161.9911,163.6233,160.0274,160.6565,130143.0
2020-03-20 14:30:00,189.18,190.26,186.12,187.14,134659.0,160.818,161.7361,158.2168,159.0838,134659.0
2020-03-20 15:00:00,187.28,191.46,186.28,190.26,250047.0,159.2029,162.7562,158.3528,161.7361,250047.0
2020-03-20 15:30:00,190.4,191.49,186.5,188.09,726959.0,161.8551,162.7817,158.5398,159.8914,726959.0
2020-03-23 09:30:00,189.24,191.38,182.1,186.99,379855.0,160.869,162.6882,154.7994,158.9563,379855.0
2020-03-23 10:00:00,186.94,188.95,185.5,187.34,241311.0,158.9138,160.6225,157.6897,159.2539,241311.0
2020-03-23 10:30:00,187.12,188.5,182.88,182.95,181290.0,159.0668,160.2399,155.4625,155.522,181290.0
2020-03-23 11:00:00,182.82,183.75,181.47,182.01,121729.0,155.4115,156.2021,154.2639,154.7229,121729.0
2020-03-23 11:30:00,182.23,182.83,177.05,178.81,232818.0,154.91,155.42,150.5065,152.0027,232818.0
2020-03-23 12:00:00,178.68,185.42,178.67,185.14,127973.0,151.8922,157.6217,151.8837,157.3837,127973.0
2020-03-23 12:30:00,185.27,191.02,183.95,190.16,182842.0,157.4942,162.3821,156.3721,161.6511,182842.0
2020-03-23 13:00:00,190.16,191.96,188.4,189.27,164354.0,161.6511,163.1812,160.1549,160.8945,164354.0
2020-03-23 13:30:00,189.19,190.63,186.84,188.29,133612.0,160.8265,162.0506,158.8288,160.0614,133612.0
2020-03-23 14:00:00,188.59,189.33,184.29,187.0,130390.0,160.3165,160.9455,156.6611,158.9648,130390.0
2020-03-23 14:30:00,187.01,187.73,184.08,184.29,104880.0,158.9733,159.5854,156.4826,156.6611,104880.0
2020-03-23 15:00:00,184.42,185.41,181.95,183.06,157062.0,156.7716,157.6132,154.6719,155.6155,157062.0
2020-03-23 15:30:00,183.1,188.35,181.28,185.73,479484.0,155.6495,160.1124,154.1024,157.8852,479484.0
2020-03-24 09:30:00,191.25,196.5,190.01,194.69,429566.0,162.5777,167.0406,161.5236,165.5019,429566.0
2020-03-24 10:00:00,194.94,198.69,193.53,198.37,182591.0,165.7145,168.9023,164.5158,168.6302,182591.0
2020-03-24 10:30:00,198.48,198.48,194.78,195.59,152125.0,168.7237,168.7237,165.5784,166.267,152125.0
2020-03-24 11:00:00,195.73,199.06,195.58,198.34,180710.0,166.386,169.2168,166.2585,168.6047,180710.0
2020-03-24 11:30:00,198.43,200.0,197.86,198.13,107283.0,168.6812,170.0159,168.1967,168.4262,107283.0
2020-03-24 12:00:00,198.31,199.14,197.11,199.09,136245.0,168.5792,169.2848,167.5591,169.2423,136245.0
2020-03-24 12:30:00,199.01,199.61,197.39,197.52,133265.0,169.1743,169.6843,167.7972,167.9077,133265.0
2020-03-24 13:00:00,197.61,199.05,196.77,198.51,119776.0,167.9842,169.2083,167.2701,168.7492,119776.0
2020-03-24 13:30:00,198.55,199.73,197.78,198.1,143386.0,168.7832,169.7863,168.1287,168.4007,143386.0
2020-03-24 14:00:00,197.92,198.79,195.36,197.02,155632.0,168.2477,168.9873,166.0715,167.4826,155632.0
2020-03-24 14:30:00,197.22,200.4,196.88,200.04,141172.0,167.6526,170.3559,167.3636,170.0499,141172.0
2020-03-24 15:00:00,200.15,202.5,199.18,201.22,199545.0,170.1434,172.1411,169.3188,171.053,199545.0
2020-03-24 15:30:00,201.3,202.85,199.44,202.42,734497.0,171.121,172.4386,169.5398,172.0731,734497.0
2020-03-25 09:30:00,197.77,200.99,193.78,194.59,389504.0,168.1202,170.8574,164.7284,165.4169,389504.0
2020-03-25 10:00:00,194.5,196.29,193.03,193.96,208006.0,165.3404,166.8621,164.0908,164.8814,208006.0
2020-03-25 10:30:00,194.51,195.86,192.53,195.06,167857.0,165.3489,166.4965,163.6658,165.8165,167857.0
2020-03-25 11:00:00,195.0,195.68,191.51,192.68,165355.0,165.7655,166.3435,162.7987,163.7933,165355.0
2020-03-25 11:30:00,192.67,193.44,190.01,191.28,175430.0,163.7848,164.4393,161.5236,162.6032,175430.0
2020-03-25 12:00:00,191.25,192.27,190.87,191.83,277170.0,162.5777,163.4447,162.2546,163.0707,277170.0
2020-03-25 12:30:00,191.62,193.98,191.09,192.03,240810.0,162.8922,164.8984,162.4417,163.2407,240810.0
2020-03-25 13:00:00,191.92,199.5,191.87,199.5,184485.0,163.1472,169.5908,163.1047,169.5908,184485.0
2020-03-25 13:30:00,199.45,201.36,196.59,197.27,243180.0,169.5483,171.172,167.1171,167.6951,243180.0
2020-03-25 14:00:00,197.47,197.6,193.12,195.73,150863.0,167.8652,167.9757,164.1673,166.386,150863.0
2020-03-25 14:30:00,195.68,198.89,194.81,198.1,139429.0,166.3435,169.0723,165.6039,168.4007,139429.0
2020-03-25 15:00:00,198.03,199.76,197.27,198.24,161967.0,168.3412,169.8118,167.6951,168.5197,161967.0
2020-03-25 15:30:00,198.39,201.1,192.04,193.14,538582.0,168.6472,170.9509,163.2492,164.1843,538582.0
2020-03-26 09:30:00,193.12,196.96,192.06,195.29,170720.0,164.1673,167.4316,163.2662,166.012,170720.0
2020-03-26 10:00:00,195.29,196.89,194.63,195.68,153222.0,166.012,167.3721,165.4509,166.3435,153222.0
2020-03-26 10:30:00,195.88,198.42,195.66,196.91,140123.0,166.5135,168.6727,166.3265,167.3891,140123.0
2020-03-26 11:00:00,197.28,198.0,195.25,197.98,96369.0,167.7036,168.3157,165.978,168.2987,96369.0
2020-03-26 11:30:00,197.83,199.72,194.69,195.28,163286.0,168.1712,169.7778,165.5019,166.0035,163286.0
2020-03-26 12:00:00,195.31,195.93,191.59,193.85,182405.0,166.029,166.556,162.8667,164.7879,182405.0
2020-03-26 12:30:00,194.07,195.05,192.76,194.44,130949.0,164.9749,165.808,163.8613,165.2894,130949.0
2020-03-26 13:00:00,194.57,194.57,191.16,191.65,142802.0,165.3999,165.3999,162.5012,162.9177,142802.0
2020-03-26 13:30:00,191.68,193.14,190.5,192.81,138071.0,162.9432,164.1843,161.9401,163.9038,138071.0
2020-03-26 14:00:00,192.89,193.12,191.16,192.16,157889.0,163.9718,164.1673,162.5012,163.3512,157889.0
2020-03-26 14:30:00,192.26,194.89,192.16,194.75,218708.0,163.4362,165.672,163.3512,165.5529,218708.0
2020-03-26 15:00:00,194.67,196.37,194.54,196.03,196000.0,165.4849,166.9301,165.3744,166.641,196000.0
2020-03-26 15:30:00,195.99,199.0,194.66,198.49,699242.0,166.607,169.1658,165.4764,168.7322,699242.0
2020-03-27 09:30:00,194.33,200.91,194.01,199.77,289518.0,165.1959,170.7894,164.9239,169.8203,289518.0
2020-03-27 10:00:00,199.81,200.49,197.04,197.81,143346.0,169.8543,170.4324,167.4996,168.1542,143346.0
2020-03-27 10:30:00,197.72,198.33,196.26,197.43,121548.0,168.0777,168.5962,166.8366,167.8312,121548.0
2020-03-27 11:00:00,197.42,198.27,196.66,196.81,139838.0,167.8227,168.5452,167.1766,167.3041,139838.0
2020-03-27 11:30:00,196.91,196.91,194.6,195.15,148291.0,167.3891,167.3891,165.4254,165.893,148291.0
2020-03-27 12:00:00,195.15,200.24,194.82,199.84,137524.0,165.893,170.2199,165.6125,169.8798,137524.0
2020-03-27 12:30:00,199.87,200.75,199.62,200.06,106501.0,169.9054,170.6534,169.6928,170.0669,106501.0
2020-03-27 13:00:00,200.15,200.38,198.62,199.12,105116.0,170.1434,170.3389,168.8428,169.2678,105116.0
2020-03-27 13:30:00,199.13,202.07,198.98,201.66,123232.0,169.2763,171.7755,169.1488,171.427,123232.0
2020-03-27 14:00:00,201.74,202.99,200.83,202.86,128866.0,171.495,172.5576,170.7214,172.4471,128866.0
2020-03-27 14:30:00,202.94,204.27,202.25,203.84,150553.0,172.5151,173.6457,171.9285,173.2802,150553.0
2020-03-27 15:00:00,203.76,205.87,203.7,204.89,187773.0,173.2122,175.0058,173.1612,174.1727,187773.0
2020-03-27 15:30:00,204.89,204.99,197.62,198.27,588345.0,174.1727,174.2578,167.9927,168.5452,588345.0
2020-03-30 09:30:00,200.05,207.0,200.05,206.68,298473.0,170.0584,175.9664,170.0584,175.6944,298473.0
2020-03-30 10:00:00,206.37,206.89,204.42,204.9,102972.0,175.4309,175.8729,173.7732,174.1813,102972.0
2020-03-30 10:30:00,205.01,207.0,204.34,204.64,96213.0,174.2748,175.9664,173.7052,173.9602,96213.0
2020-03-30 11:00:00,204.71,207.75,204.54,206.74,97239.0,174.0197,176.604,173.8752,175.7454,97239.0
2020-03-30 11:30:00,206.72,206.85,204.91,205.0,75589.0,175.7284,175.8389,174.1898,174.2663,75589.0
2020-03-30 12:00:00,205.17,205.33,204.13,205.15,66095.0,174.4108,174.5468,173.5267,174.3938,66095.0
2020-03-30 12:30:00,205.16,206.67,204.98,206.52,44460.0,174.4023,175.6859,174.2493,175.5584,44460.0
2020-03-30 13:00:00,206.61,206.74,205.43,206.49,87477.0,175.6349,175.7454,174.6318,175.5329,87477.0
2020-03-30 13:30:00,206.48,206.56,203.06,203.87,100840.0,175.5244,175.5924,172.6171,173.3057,100840.0
2020-03-30 14:00:00,203.87,205.21,203.34,205.13,99930.0,173.3057,174.4448,172.8551,174.3768,99930.0
2020-03-30 14:30:00,205.01,207.01,204.95,206.21,99998.0,174.2748,175.9749,174.2238,175.2949,99998.0
2020-03-30 15:00:00,206.26,208.1,205.24,206.14,124659.0,175.3374,176.9015,174.4703,175.2353,124659.0
2020-03-30 15:30:00,206.35,209.45,206.25,208.6,372308.0,175.4139,178.0491,175.3289,177.3265,372308.0
2020-03-31 09:30:00,203.49,206.06,200.77,201.1,239019.0,172.9826,175.1673,170.6704,170.9509,239019.0
2020-03-31 10:00:00,201.0,207.17,201.0,206.69,141586.0,170.8659,176.1109,170.8659,175.7029,141586.0
2020-03-31 10:30:00,206.59,207.25,204.15,204.28,72760.0,175.6179,176.1789,173.5437,173.6542,72760.0
2020-03-31 11:00:00,204.23,205.56,203.09,205.32,89392.0,173.6117,174.7423,172.6426,174.5383,89392.0
2020-03-31 11:30:00,205.43,206.04,204.26,205.18,68370.0,174.6318,175.1503,173.6372,174.4193,68370.0
2020-03-31 12:00:00,205.22,205.22,203.27,203.73,68968.0,174.4533,174.4533,172.7956,173.1867,68968.0
2020-03-31 12:30:00,203.61,203.68,202.19,202.57,56745.0,173.0846,173.1442,171.8775,172.2006,56745.0
2020-03-31 13:00:00,202.7,203.42,200.7,201.6,90408.0,172.3111,172.9231,170.6109,171.376,90408.0
2020-03-31 13:30:00,201.79,203.77,201.27,203.69,55701.0,171.5375,173.2207,171.0955,173.1527,55701.0
2020-03-31 14:00:00,203.59,203.88,202.5,203.66,44832.0,173.0676,173.3142,172.1411,173.1272,44832.0
2020-03-31 14:30:00,203.66,204.79,203.39,204.36,46800.0,173.1272,174.0877,172.8976,173.7222,46800.0
2020-03-31 15:00:00,204.37,204.86,201.7,202.34,94249.0,173.7307,174.1472,171.461,172.005,94249.0
2020-03-31 15:30:00,202.21,204.49,202.09,202.73,328272.0,171.8945,173.8327,171.7925,172.3366,328272.0
2020-04-01 09:30:00,197.49,199.99,196.0,199.21,243364.0,167.8822,170.0074,166.6155,169.3443,243364.0
2020-04-01 10:00:00,198.76,199.85,197.14,198.51,99943.0,168.9618,169.8883,167.5846,168.7492,99943.0
2020-04-01 10:30:00,198.03,200.63,197.88,200.25,125117.0,168.3412,170.5514,168.2137,170.2284,125117.0
2020-04-01 11:00:00,200.24,201.38,199.94,200.26,77353.0,170.2199,171.189,169.9649,170.2369,77353.0
2020-04-01 11:30:00,200.0,200.46,198.49,198.95,77678.0,170.0159,170.4069,168.7322,169.1233,77678.0
2020-04-01 12:00:00,199.01,199.48,198.06,198.24,89898.0,169.1743,169.5738,168.3667,168.5197,89898.0
2020-04-01 12:30:00,198.33,198.58,197.5,198.24,63753.0,168.5962,168.8087,167.8907,168.5197,63753.0
2020-04-01 13:00:00,198.15,198.83,197.55,197.93,51784.0,168.4432,169.0213,167.9332,168.2562,51784.0
2020-04-01 13:30:00,197.75,198.87,197.2,198.87,66927.0,168.1032,169.0553,167.6356,169.0553,66927.0
2020-04-01 14:00:00,198.79,199.71,198.36,198.71,69547.0,168.9873,169.7693,168.6217,168.9193,69547.0
2020-04-01 14:30:00,198.62,198.73,196.67,196.67,82134.0,168.8428,168.9363,167.1851,167.1851,82134.0
2020-04-01 15:00:00,196.64,197.92,196.47,196.68,116485.0,167.1596,168.2477,167.0151,167.1936,116485.0
2020-04-01 15:30:00,196.68,198.97,194.99,197.79,318030.0,167.1936,169.1403,165.757,168.1372,318030.0
2020-04-02 09:30:00,194.35,198.82,194.21,198.21,106235.0,165.2129,169.0128,165.0939,168.4942,106235.0
2020-04-02 10:00:00,198.24,201.83,197.58,201.76,98724.0,168.5197,171.5715,167.9587,171.512,98724.0
2020-04-02 10:30:00,201.6,206.43,201.44,206.19,201135.0,171.376,175.4819,171.24,175.2779,201135.0
2020-04-02 11:00:00,206.15,206.47,203.25,205.51,156184.0,175.2438,175.5159,172.7786,174.6998,156184.0
2020-04-02 11:30:00,205.45,206.52,204.6,205.65,124875.0,174.6488,175.5584,173.9262,174.8188,124875.0
2020-04-02 12:00:00,205.65,206.63,205.26,205.5,141959.0,174.8188,175.6519,174.4873,174.6913,141959.0
2020-04-02 12:30:00,205.58,207.16,205.4,206.49,95500.0,174.7593,176.1024,174.6063,175.5329,95500.0
2020-04-02 13:00:00,206.6,207.0,204.73,205.28,118795.0,175.6264,175.9664,174.0367,174.5043,118795.0
2020-04-02 13:30:00,205.21,206.07,204.87,205.53,114077.0,174.4448,175.1758,174.1557,174.7168,114077.0
2020-04-02 14:00:00,205.37,206.32,204.51,206.2,169305.0,174.5808,175.3884,173.8497,175.2864,169305.0
2020-04-02 14:30:00,206.01,207.22,205.71,207.04,215104.0,175.1248,176.1534,174.8698,176.0004,215104.0
2020-04-02 15:00:00,207.0,208.84,206.78,208.36,152766.0,175.9664,177.5306,175.7794,177.1225,152766.0
2020-04-02 15:30:00,208.37,209.53,206.57,208.78,456473.0,177.131,178.1171,175.6009,177.4796,456473.0
2020-04-03 09:30:00,207.43,209.75,205.64,207.96,136437.0,176.332,178.3041,174.8103,176.7825,136437.0
2020-04-03 10:00:00,208.01,208.43,206.57,207.29,62814.0,176.825,177.182,175.6009,176.2129,62814.0
2020-04-03 10:30:00,207.34,207.6,205.53,206.05,79527.0,176.2554,176.4765,174.7168,175.1588,79527.0
2020-04-03 11:00:00,206.04,206.42,205.4,206.19,86620.0,175.1503,175.4734,174.6063,175.2779,86620.0
2020-04-03 11:30:00,206.01,206.18,204.88,205.9,69716.0,175.1248,175.2694,174.1642,175.0313,69716.0
2020-04-03 12:00:00,205.81,206.12,204.29,204.54,60820.0,174.9548,175.2183,173.6627,173.8752,60820.0
2020-04-03 12:30:00,204.72,205.62,204.2,204.64,53740.0,174.0282,174.7933,173.5862,173.9602,53740.0
2020-04-03 13:00:00,204.5,205.32,204.04,204.26,43429.0,173.8412,174.5383,173.4502,173.6372,43429.0
2020-04-03 13:30:00,204.14,204.47,203.31,204.0,61802.0,173.5352,173.8157,172.8296,173.4162,61802.0
2020-04-03 14:00:00,204.0,204.22,203.03,203.8,80787.0,173.4162,173.6032,172.5916,173.2462,80787.0
2020-04-03 14:30:00,203.78,204.56,203.31,204.54,69471.0,173.2292,173.8922,172.8296,173.8752,69471.0
2020-04-03 15:00:00,204.53,205.1,203.55,204.26,130391.0,173.8667,174.3513,173.0336,173.6372,130391.0
2020-04-03 15:30:00,204.24,206.95,203.69,205.33,256561.0,173.6202,175.9239,173.1527,174.5468,256561.0
2020-04-06 09:30:00,210.09,212.0,208.2,209.0,289038.0,178.5932,180.2168,176.9865,177.6666,289038.0
2020-04-06 10:00:00,208.97,209.93,208.16,209.5,124826.0,177.6411,178.4571,176.9525,178.0916,124826.0
2020-04-06 10:30:00,209.67,212.15,209.52,209.61,131978.0,178.2361,180.3443,178.1086,178.1851,131978.0
2020-04-06 11:00:00,209.69,210.38,209.09,209.69,140871.0,178.2531,178.8397,177.7431,178.2531,140871.0
2020-04-06 11:30:00,209.69,210.25,209.24,209.37,95467.0,178.2531,178.7292,177.8706,177.9811,95467.0
2020-04-06 12:00:00,209.44,209.64,208.03,208.3,149901.0,178.0406,178.2106,176.842,177.0715,149901.0
2020-04-06 12:30:00,208.35,209.25,208.02,209.18,73812.0,177.114,177.8791,176.8335,177.8196,73812.0
2020-04-06 13:00:00,209.08,209.54,208.86,209.46,65889.0,177.7346,178.1256,177.5476,178.0576,65889.0
2020-04-06 13:30:00,209.44,209.85,209.18,209.3,107585.0,178.0406,178.3891,177.8196,177.9216,107585.0
2020-04-06 14:00:00,209.29,209.29,207.6,207.76,80864.0,177.9131,177.9131,176.4765,176.6125,80864.0
2020-04-06 14:30:00,207.76,208.13,207.29,207.65,85612.0,176.6125,176.927,176.2129,176.519,85612.0
2020-04-06 15:00:00,207.66,208.45,206.85,208.19,106975.0,176.5275,177.199,175.8389,176.978,106975.0
2020-04-06 15:30:00,208.19,212.71,207.71,211.36,684694.0,176.978,180.8204,176.57,179.6728,684694.0
2020-04-07 09:30:00,212.95,214.26,211.69,212.37,199201.0,181.0244,182.138,179.9533,180.5313,199201.0
2020-04-07 10:00:00,212.51,213.02,210.46,212.35,151547.0,180.6504,181.0839,178.9077,180.5143,151547.0
2020-04-07 10:30:00,212.09,213.0,210.16,210.31,106324.0,180.2933,181.0669,178.6527,178.7802,106324.0
2020-04-07 11:00:00,210.26,212.41,208.94,212.09,117746.0,178.7377,180.5653,177.6156,180.2933,117746.0
2020-04-07 11:30:00,212.25,212.8,211.45,211.92,60932.0,180.4293,180.8969,179.7493,180.1488,60932.0
2020-04-07 12:00:00,211.94,214.34,211.94,214.14,100276.0,180.1658,182.206,180.1658,182.036,100276.0
2020-04-07 12:30:00,214.32,215.18,214.01,214.07,76337.0,182.189,182.9201,181.9255,181.9765,76337.0
2020-04-07 13:00:00,214.15,215.09,213.72,213.85,49563.0,182.0445,182.8436,181.6789,181.7895,49563.0
2020-04-07 13:30:00,214.06,214.06,211.84,212.13,59372.0,181.968,181.968,180.0808,180.3273,59372.0
2020-04-07 14:00:00,211.98,212.23,211.11,211.46,73637.0,180.1998,180.4123,179.4602,179.7578,73637.0
2020-04-07 14:30:00,211.4,211.87,209.4,209.55,51122.0,179.7068,180.1063,178.0066,178.1341,51122.0
2020-04-07 15:00:00,209.44,209.96,208.28,208.29,103904.0,178.0406,178.4827,177.0545,177.063,103904.0
2020-04-07 15:30:00,208.48,211.48,207.33,208.77,264985.0,177.2245,179.7748,176.2469,177.4711,264985.0
2020-04-08 09:30:00,208.88,211.78,207.86,208.46,118862.0,177.5646,180.0298,176.6975,177.2075,118862.0
2020-04-08 10:00:00,208.5,210.14,207.34,209.53,77093.0,177.2415,178.6357,176.2554,178.1171,77093.0
2020-04-08 10:30:00,209.43,211.35,209.24,211.33,58368.0,178.0321,179.6643,177.8706,179.6473,58368.0
2020-04-08 11:00:00,211.31,211.94,210.94,211.64,48599.0,179.6303,180.1658,179.3157,179.9108,48599.0
2020-04-08 11:30:00,211.67,212.59,211.32,211.46,55314.0,179.9363,180.7184,179.6388,179.7578,55314.0
2020-04-08 12:00:00,211.46,211.78,211.05,211.06,89035.0,179.7578,180.0298,179.4092,179.4177,89035.0
2020-04-08 12:30:00,211.11,212.35,210.76,211.58,60197.0,179.4602,180.5143,179.1627,179.8598,60197.0
2020-04-08 13:00:00,211.48,212.24,210.96,211.78,59360.0,179.7748,180.4208,179.3327,180.0298,59360.0
2020-04-08 13:30:00,211.83,212.37,211.35,212.21,67554.0,180.0723,180.5313,179.6643,180.3953,67554.0
2020-04-08 14:00:00,212.25,215.05,212.24,214.81,104801.0,180.4293,182.8096,180.4208,182.6055,104801.0
2020-04-08 14:30:00,214.84,217.95,214.12,217.81,169512.0,182.631,185.2748,182.019,185.1558,169512.0
2020-04-08 15:00:00,217.69,218.27,217.2,218.24,158373.0,185.0538,185.5468,184.6372,185.5213,158373.0
2020-04-08 15:30:00,218.27,219.82,216.29,219.24,507307.0,185.5468,186.8644,183.8637,186.3714,507307.0
2020-04-09 09:30:00,217.4,218.99,215.7,216.58,196051.0,184.8072,186.1589,183.3621,184.1102,196051.0
2020-04-09 10:00:00,216.82,218.36,215.77,217.24,184816.0,184.3142,185.6233,183.4216,184.6712,184816.0
2020-04-09 10:30:00,217.19,218.95,215.77,218.59,154334.0,184.6287,186.1249,183.4216,185.8188,154334.0
2020-04-09 11:00:00,218.45,218.48,215.88,216.62,112142.0,185.6998,185.7253,183.5151,184.1442,112142.0
2020-04-09 11:30:00,216.74,217.66,216.32,217.46,109575.0,184.2462,185.0283,183.8892,184.8582,109575.0
2020-04-09 12:00:00,217.42,217.66,216.86,216.91,87610.0,184.8242,185.0283,184.3482,184.3907,87610.0
2020-04-09 12:30:00,216.91,217.63,216.84,217.53,59184.0,184.3907,185.0028,184.3312,184.9178,59184.0
2020-04-09 13:00:00,217.55,218.43,217.18,218.33,60427.0,184.9348,185.6828,184.6202,185.5978,60427.0
2020-04-09 13:30:00,218.35,218.95,217.63,218.11,71412.0,185.6148,186.1249,185.0028,185.4108,71412.0
2020-04-09 14:00:00,218.16,218.23,216.1,216.24,129293.0,185.4533,185.5128,183.7021,183.8211,129293.0
2020-04-09 14:30:00,216.34,218.07,216.33,217.31,88635.0,183.9062,185.3768,183.8977,184.7307,88635.0
2020-04-09 15:00:00,217.37,218.38,217.1,218.28,73178.0,184.7817,185.6403,184.5522,185.5553,73178.0
2020-04-09 15:30:00,218.28,219.35,217.15,218.22,212927.0,185.5553,186.4649,184.5947,185.5043,212927.0
2020-04-13 09:30:00,216.98,218.31,216.41,216.89,173421.0,184.4502,185.5808,183.9657,184.3737,173421.0
2020-04-13 10:00:00,216.92,217.52,215.78,216.31,70116.0,184.3992,184.9093,183.4301,183.8807,70116.0
2020-04-13 10:30:00,216.04,216.71,215.78,216.54,73465.0,183.6511,184.2207,183.4301,184.0762,73465.0
2020-04-13 11:00:00,216.47,216.6,215.65,216.28,66201.0,184.0167,184.1272,183.3196,183.8552,66201.0
2020-04-13 11:30:00,216.38,216.91,216.21,216.47,55005.0,183.9402,184.3907,183.7956,184.0167,55005.0
2020-04-13 12:00:00,216.4,217.09,216.3,216.7,54655.0,183.9572,184.5437,183.8722,184.2122,54655.0
2020-04-13 12:30:00,216.81,217.05,216.17,216.51,45495.0,184.3057,184.5097,183.7616,184.0507,45495.0
2020-04-13 13:00:00,216.41,216.47,215.15,215.53,41112.0,183.9657,184.0167,182.8946,183.2176,41112.0
2020-04-13 13:30:00,215.57,216.87,215.49,216.45,47376.0,183.2516,184.3567,183.1836,183.9997,47376.0
2020-04-13 14:00:00,216.54,216.65,215.32,215.91,37905.0,184.0762,184.1697,183.0391,183.5406,37905.0
2020-04-13 14:30:00,215.95,217.03,215.93,216.85,40250.0,183.5746,184.4927,183.5576,184.3397,40250.0
2020-04-13 15:00:00,216.88,217.67,216.36,217.39,86924.0,184.3652,185.0368,183.9232,184.7987,86924.0
2020-04-13 15:30:00,217.42,219.18,217.01,218.51,207066.0,184.8242,186.3204,184.4757,185.7508,207066.0
2020-04-14 09:30:00,221.29,222.4,220.25,221.91,228204.0,188.114,189.0576,187.23,188.6411,228204.0
2020-04-14 10:00:00,221.95,224.01,221.83,222.58,125739.0,188.6751,190.4263,188.5731,189.2107,125739.0
2020-04-14 10:30:00,222.56,224.76,222.47,224.52,136743.0,189.1937,191.0638,189.1171,190.8598,136743.0
2020-04-14 11:00:00,224.6,225.59,223.04,223.66,118217.0,190.9278,191.7694,189.6017,190.1287,118217.0
2020-04-14 11:30:00,223.72,224.15,222.52,222.9,89346.0,190.1797,190.5453,189.1596,189.4827,89346.0
2020-04-14 12:00:00,222.96,225.18,222.96,225.0,85163.0,189.5337,191.4209,189.5337,191.2678,85163.0
2020-04-14 12:30:00,224.89,226.49,224.66,226.39,107264.0,191.1743,192.5345,190.9788,192.4495,107264.0
2020-04-14 13:00:00,226.4,227.49,225.35,227.22,233052.0,192.458,193.3845,191.5654,193.155,233052.0
2020-04-14 13:30:00,227.29,228.0,225.89,226.88,99723.0,193.2145,193.8181,192.0244,192.866,99723.0
2020-04-14 14:00:00,226.95,228.0,226.51,227.78,100213.0,192.9255,193.8181,192.5515,193.6311,100213.0
2020-04-14 14:30:00,227.74,228.32,227.3,227.47,104230.0,193.5971,194.0901,193.223,193.3675,104230.0
2020-04-14 15:00:00,227.44,227.45,226.23,227.2,130651.0,193.342,193.3505,192.3134,193.138,130651.0
2020-04-14 15:30:00,227.14,228.0,226.37,226.87,265641.0,193.087,193.8181,192.4325,192.8575,265641.0
2020-04-15 09:30:00,224.99,225.51,221.67,222.49,219974.0,191.2593,191.7014,188.4371,189.1341,219974.0
2020-04-15 10:00:00,222.49,222.95,220.74,220.92,136267.0,189.1341,189.5252,187.6465,187.7995,136267.0
2020-04-15 10:30:00,220.81,221.37,220.68,220.89,106108.0,187.706,188.1821,187.5955,187.774,106108.0
2020-04-15 11:00:00,220.93,221.12,219.47,219.96,75803.0,187.808,187.9695,186.5669,186.9834,75803.0
2020-04-15 11:30:00,220.0,220.26,219.6,219.65,93745.0,187.0174,187.2385,186.6774,186.7199,93745.0
2020-04-15 12:00:00,219.63,220.49,219.3,220.38,81843.0,186.7029,187.434,186.4224,187.3405,81843.0
2020-04-15 12:30:00,220.39,220.69,220.01,220.34,85233.0,187.349,187.604,187.0259,187.3065,85233.0
2020-04-15 13:00:00,220.31,220.71,220.18,220.56,74428.0,187.281,187.621,187.1705,187.4935,74428.0
2020-04-15 13:30:00,220.55,222.08,220.38,221.55,77950.0,187.485,188.7856,187.3405,188.3351,77950.0
2020-04-15 14:00:00,221.49,223.77,221.49,223.01,63002.0,188.2841,190.2222,188.2841,189.5762,63002.0
2020-04-15 14:30:00,223.05,224.14,222.75,224.09,48518.0,189.6102,190.5368,189.3552,190.4943,48518.0
2020-04-15 15:00:00,224.04,224.23,222.6,223.1,89332.0,190.4518,190.6133,189.2277,189.6527,89332.0
2020-04-15 15:30:00,223.13,223.98,221.5,221.8,353105.0,189.6782,190.4008,188.2926,188.5476,353105.0
2020-04-16 09:30:00,225.0,227.12,223.22,226.18,134390.0,191.2678,193.07,189.7547,192.2709,134390.0
2020-04-16 10:00:00,226.16,226.22,224.97,225.73,70342.0,192.2539,192.3049,191.2423,191.8884,70342.0
2020-04-16 10:30:00,225.76,228.34,225.72,228.3,88568.0,191.9139,194.1071,191.8799,194.0731,88568.0
2020-04-16 11:00:00,228.29,229.25,228.07,228.99,115305.0,194.0646,194.8807,193.8776,194.6597,115305.0
2020-04-16 11:30:00,228.91,230.13,228.3,229.6,92974.0,194.5917,195.6288,194.0731,195.1782,92974.0
2020-04-16 12:00:00,229.59,229.93,227.56,228.25,74536.0,195.1697,195.4587,193.444,194.0306,74536.0
2020-04-16 12:30:00,228.25,228.7,227.47,228.63,61888.0,194.0306,194.4131,193.3675,194.3536,61888.0
2020-04-16 13:00:00,228.59,230.31,228.41,230.25,81060.0,194.3196,195.7818,194.1666,195.7308,81060.0
2020-04-16 13:30:00,230.36,230.76,229.87,230.47,81379.0,195.8243,196.1643,195.4077,195.9178,81379.0
2020-04-16 14:00:00,230.47,231.0,229.91,230.29,90640.0,195.9178,196.3683,195.4417,195.7648,90640.0
2020-04-16 14:30:00,230.24,231.42,230.23,231.32,111743.0,195.7223,196.7254,195.7138,196.6403,111743.0
2020-04-16 15:00:00,231.35,231.6,230.86,231.41,122956.0,196.6658,196.8784,196.2493,196.7169,122956.0
2020-04-16 15:30:00,231.47,232.1,230.8,230.9,326672.0,196.7679,197.3034,196.1983,196.2833,326672.0
2020-04-17 09:30:00,236.83,237.02,229.21,230.33,342025.0,201.3243,201.4858,194.8467,195.7988,342025.0
2020-04-17 10:00:00,230.09,231.59,229.56,230.62,124083.0,195.5947,196.8699,195.1442,196.0453,124083.0
2020-04-17 10:30:00,230.56,231.73,229.62,231.38,87079.0,195.9943,196.9889,195.1952,196.6914,87079.0
2020-04-17 11:00:00,231.33,231.48,229.45,229.66,115714.0,196.6488,196.7764,195.0507,195.2292,115714.0
2020-04-17 11:30:00,229.6,231.06,229.35,230.12,95374.0,195.1782,196.4193,194.9657,195.6203,95374.0
2020-04-17 12:00:00,230.02,230.94,229.57,230.34,78654.0,195.5352,196.3173,195.1527,195.8073,78654.0
2020-04-17 12:30:00,230.3,230.97,230.23,230.69,77548.0,195.7733,196.3428,195.7138,196.1048,77548.0
2020-04-17 13:00:00,230.68,231.59,230.51,231.25,59357.0,196.0963,196.8699,195.9518,196.5808,59357.0
2020-04-17 13:30:00,231.26,231.95,231.11,231.76,59321.0,196.5893,197.1759,196.4618,197.0144,59321.0
2020-04-17 14:00:00,231.82,232.49,231.55,231.55,57347.0,197.0654,197.6349,196.8359,196.8359,57347.0
2020-04-17 14:30:00,231.53,232.16,231.41,232.08,76360.0,196.8189,197.3544,196.7169,197.2864,76360.0
2020-04-17 15:00:00,232.11,232.26,231.01,232.1,92112.0,197.3119,197.4394,196.3768,197.3034,92112.0
2020-04-17 15:30:00,232.1,235.63,232.05,235.03,325866.0,197.3034,200.3042,197.2609,199.7941,325866.0
2020-04-20 09:30:00,234.2,236.46,232.39,235.02,170684.0,199.0886,201.0098,197.5499,199.7856,170684.0
2020-04-20 10:00:00,234.94,236.69,234.28,236.57,83609.0,199.7176,201.2053,199.1566,201.1033,83609.0
2020-04-20 10:30:00,236.46,237.05,235.56,236.36,94558.0,201.0098,201.5113,200.2447,200.9247,94558.0
2020-04-20 11:00:00,236.24,237.21,235.56,236.64,87657.0,200.8227,201.6473,200.2447,201.1628,87657.0
2020-04-20 11:30:00,236.56,237.7,236.42,237.54,104782.0,201.0948,202.0639,200.9757,201.9278,104782.0
2020-04-20 12:00:00,237.56,239.15,237.14,238.57,131112.0,201.9448,203.2965,201.5878,202.8034,131112.0
2020-04-20 12:30:00,238.61,239.26,238.22,239.09,70248.0,202.8374,203.39,202.5059,203.2455,70248.0
2020-04-20 13:00:00,239.07,239.17,237.58,238.29,78040.0,203.2285,203.3135,201.9618,202.5654,78040.0
2020-04-20 13:30:00,238.35,239.37,238.22,239.17,57330.0,202.6164,203.4835,202.5059,203.3135,57330.0
2020-04-20 14:00:00,239.18,239.56,238.32,238.33,75920.0,203.322,203.645,202.5909,202.5994,75920.0
2020-04-20 14:30:00,238.4,239.53,237.1,237.31,142977.0,202.6589,203.6195,201.5538,201.7323,142977.0
2020-04-20 15:00:00,237.34,238.0,236.76,237.94,120701.0,201.7578,202.3189,201.2648,202.2679,120701.0
2020-04-20 15:30:00,237.9,238.29,236.4,236.62,313933.0,202.2339,202.5654,200.9587,201.1458,313933.0
2020-04-21 09:30:00,235.0,235.36,232.14,235.36,202394.0,199.7686,200.0747,197.3374,200.0747,202394.0
2020-04-21 10:00:00,235.25,235.33,233.86,234.25,83327.0,199.9812,200.0492,198.7995,199.1311,83327.0
2020-04-21 10:30:00,234.45,235.77,233.86,234.78,95780.0,199.3011,200.4232,198.7995,199.5816,95780.0
2020-04-21 11:00:00,234.65,234.65,232.35,232.53,125597.0,199.4711,199.4711,197.5159,197.6689,125597.0
2020-04-21 11:30:00,232.51,233.07,231.59,232.77,57630.0,197.6519,198.128,196.8699,197.873,57630.0
2020-04-21 12:00:00,232.85,233.0,232.29,232.44,66620.0,197.941,198.0685,197.4649,197.5924,66620.0
2020-04-21 12:30:00,232.41,232.43,230.73,232.13,90628.0,197.5669,197.5839,196.1388,197.3289,90628.0
2020-04-21 13:00:00,232.06,232.88,231.86,232.5,64477.0,197.2694,197.9665,197.0994,197.6434,64477.0
2020-04-21 13:30:00,232.49,233.33,232.23,232.48,52231.0,197.6349,198.349,197.4139,197.6264,52231.0
2020-04-21 14:00:00,232.45,233.89,231.94,232.98,64852.0,197.6009,198.825,197.1674,198.0515,64852.0
2020-04-21 14:30:00,233.01,233.04,230.82,230.97,84893.0,198.077,198.1025,196.2153,196.3428,84893.0
2020-04-21 15:00:00,231.04,232.21,230.67,231.44,122059.0,196.4023,197.3969,196.0878,196.7424,122059.0
2020-04-21 15:30:00,231.55,232.14,229.0,230.54,385855.0,196.8359,197.3374,194.6682,195.9773,385855.0
2020-04-22 09:30:00,233.03,234.0,230.2,230.4,199237.0,198.094,198.9186,195.6883,195.8583,199237.0
2020-04-22 10:00:00,230.31,230.68,227.59,228.04,164419.0,195.7818,196.0963,193.4695,193.8521,164419.0
2020-04-22 10:30:00,228.09,229.62,227.84,228.52,129952.0,193.8946,195.1952,193.6821,194.2601,129952.0
2020-04-22 11:00:00,228.58,231.09,228.15,229.91,132990.0,194.3111,196.4448,193.9456,195.4417,132990.0
2020-04-22 11:30:00,229.91,230.52,228.79,228.82,97673.0,195.4417,195.9603,194.4896,194.5151,97673.0
2020-04-22 12:00:00,228.84,229.13,228.4,228.78,90888.0,194.5321,194.7787,194.1581,194.4811,90888.0
2020-04-22 12:30:00,228.86,229.82,228.83,229.1,59313.0,194.5492,195.3652,194.5236,194.7532,59313.0
2020-04-22 13:00:00,229.04,229.31,228.82,228.9,50100.0,194.7022,194.9317,194.5151,194.5832,50100.0
2020-04-22 13:30:00,228.9,229.22,228.74,229.07,60376.0,194.5832,194.8552,194.4471,194.7277,60376.0
2020-04-22 14:00:00,229.08,229.12,228.65,228.71,44762.0,194.7362,194.7702,194.3706,194.4216,44762.0
2020-04-22 14:30:00,228.79,229.59,228.2,229.59,121979.0,194.4896,195.1697,193.9881,195.1697,121979.0
2020-04-22 15:00:00,229.66,229.99,229.14,229.5,120301.0,195.2292,195.5097,194.7872,195.0932,120301.0
2020-04-22 15:30:00,229.49,230.35,228.96,229.3,409784.0,195.0847,195.8158,194.6342,194.9232,409784.0
2020-04-23 09:30:00,229.01,232.83,228.88,232.09,98422.0,194.6767,197.924,194.5662,197.2949,98422.0
2020-04-23 10:00:00,232.2,233.96,231.59,233.92,84949.0,197.3884,198.8846,196.8699,198.8506,84949.0
2020-04-23 10:30:00,233.95,235.0,233.48,234.0,66129.0,198.8761,199.7686,198.4765,198.9186,66129.0
2020-04-23 11:00:00,234.0,234.67,233.76,234.52,43538.0,198.9186,199.4881,198.7145,199.3606,43538.0
2020-04-23 11:30:00,234.58,234.66,233.2,233.39,64906.0,199.4116,199.4796,198.2385,198.4,64906.0
2020-04-23 12:00:00,233.28,234.75,233.12,234.7,50631.0,198.3065,199.5561,198.1705,199.5136,50631.0
2020-04-23 12:30:00,234.73,235.65,232.16,233.56,163193.0,199.5391,200.3212,197.3544,198.5445,163193.0
2020-04-23 13:00:00,233.63,234.47,232.12,232.81,65387.0,198.604,199.3181,197.3204,197.907,65387.0
2020-04-23 13:30:00,232.77,233.41,231.05,232.01,46348.0,197.873,198.417,196.4108,197.2269,46348.0
2020-04-23 14:00:00,232.3,233.08,231.58,232.96,46719.0,197.4734,198.1365,196.8614,198.0345,46719.0
2020-04-23 14:30:00,233.06,233.83,233.06,233.56,42015.0,198.1195,198.774,198.1195,198.5445,42015.0
2020-04-23 15:00:00,233.53,233.86,231.66,232.2,41528.0,198.519,198.7995,196.9294,197.3884,41528.0
2020-04-23 15:30:00,232.14,232.84,231.67,232.62,186730.0,197.3374,197.9325,196.9379,197.7454,186730.0
2020-04-24 09:30:00,233.65,234.7,230.8,230.94,132935.0,198.621,199.5136,196.1983,196.3173,132935.0
2020-04-24 10:00:00,230.92,233.2,230.91,232.42,44312.0,196.3003,198.2385,196.2918,197.5754,44312.0
2020-04-24 10:30:00,232.32,232.91,231.99,232.56,33079.0,197.4904,197.992,197.2099,197.6944,33079.0
2020-04-24 11:00:00,232.56,232.8,231.29,231.38,66907.0,197.6944,197.8985,196.6148,196.6914,66907.0
2020-04-24 11:30:00,231.42,232.84,231.2,232.71,68743.0,196.7254,197.9325,196.5383,197.822,68743.0
2020-04-24 12:00:00,232.75,233.23,232.46,233.23,30702.0,197.856,198.264,197.6094,198.264,30702.0
2020-04-24 12:30:00,233.23,233.35,232.74,232.75,27813.0,198.264,198.366,197.8475,197.856,27813.0
2020-04-24 13:00:00,232.83,233.15,232.39,232.95,35592.0,197.924,198.196,197.5499,198.026,35592.0
2020-04-24 13:30:00,232.9,234.44,232.26,234.44,79933.0,197.9835,199.2926,197.4394,199.2926,79933.0
2020-04-24 14:00:00,234.33,235.27,233.5,233.96,77927.0,199.1991,199.9982,198.4935,198.8846,77927.0
2020-04-24 14:30:00,234.04,235.54,234.03,235.02,54069.0,198.9526,200.2277,198.9441,199.7856,54069.0
2020-04-24 15:00:00,235.07,235.56,234.81,235.54,96719.0,199.8281,200.2447,199.6071,200.2277,96719.0
2020-04-24 15:30:00,235.49,236.93,235.15,236.25,260915.0,200.1852,201.4093,199.8961,200.8312,260915.0
2020-04-27 09:30:00,236.63,238.09,235.0,237.02,133210.0,201.1543,202.3954,199.7686,201.4858,133210.0
2020-04-27 10:00:00,237.05,237.32,236.08,236.75,79991.0,201.5113,201.7408,200.6867,201.2563,79991.0
2020-04-27 10:30:00,236.8,238.76,236.79,238.61,113739.0,201.2988,202.9649,201.2903,202.8374,113739.0
2020-04-27 11:00:00,238.62,239.55,238.06,239.49,96826.0,202.8459,203.6365,202.3699,203.5855,96826.0
2020-04-27 11:30:00,239.46,239.7,238.84,239.47,72616.0,203.56,203.764,203.0329,203.5685,72616.0
2020-04-27 12:00:00,239.49,240.35,239.33,240.31,92580.0,203.5855,204.3166,203.4495,204.2826,92580.0
2020-04-27 12:30:00,240.27,240.67,240.02,240.59,77119.0,204.2486,204.5886,204.036,204.5206,77119.0
2020-04-27 13:00:00,240.57,240.89,239.9,240.09,65266.0,204.5036,204.7756,203.934,204.0955,65266.0
2020-04-27 13:30:00,240.1,240.93,240.05,240.9,80686.0,204.104,204.8096,204.0615,204.7841,80686.0
2020-04-27 14:00:00,240.89,241.16,240.67,240.92,112606.0,204.7756,205.0051,204.5886,204.8011,112606.0
2020-04-27 14:30:00,240.88,241.88,240.8,241.64,109362.0,204.7671,205.6172,204.6991,205.4132,109362.0
2020-04-27 15:00:00,241.59,242.88,241.39,242.31,119891.0,205.3707,206.4673,205.2006,205.9827,119891.0
2020-04-27 15:30:00,242.31,243.0,241.51,242.44,300280.0,205.9827,206.5693,205.3027,206.0932,300280.0
2020-04-28 09:30:00,242.84,244.95,241.0,241.46,380588.0,206.4333,208.2269,204.8691,205.2601,380588.0
2020-04-28 10:00:00,241.29,242.5,239.67,239.89,216833.0,205.1156,206.1442,203.7385,203.9255,216833.0
2020-04-28 10:30:00,240.0,240.02,237.73,238.4,154285.0,204.019,204.036,202.0894,202.6589,154285.0
2020-04-28 11:00:00,238.45,239.45,238.23,239.35,75817.0,202.7014,203.5515,202.5144,203.4665,75817.0
2020-04-28 11:30:00,239.48,239.87,238.05,238.46,43404.0,203.577,203.9085,202.3614,202.7099,43404.0
2020-04-28 12:00:00,238.47,238.87,236.86,237.65,91347.0,202.7184,203.0584,201.3498,202.0213,91347.0
2020-04-28 12:30:00,237.68,238.92,237.49,238.67,51765.0,202.0468,203.1009,201.8853,202.8884,51765.0
2020-04-28 13:00:00,238.71,238.8,238.16,238.62,41092.0,202.9224,202.9989,202.4549,202.8459,41092.0
2020-04-28 13:30:00,238.64,239.43,238.23,238.92,43826.0,202.8629,203.5345,202.5144,203.1009,43826.0
2020-04-28 14:00:00,238.94,239.36,238.87,238.93,46829.0,203.1179,203.475,203.0584,203.1094,46829.0
2020-04-28 14:30:00,238.93,239.32,238.65,238.86,58520.0,203.1094,203.441,202.8714,203.0499,58520.0
2020-04-28 15:00:00,238.84,239.85,238.58,239.41,74123.0,203.0329,203.8915,202.8119,203.5175,74123.0
2020-04-28 15:30:00,239.31,239.48,237.46,237.63,260103.0,203.4325,203.577,201.8598,202.0043,260103.0
2020-04-29 09:30:00,238.9,239.31,235.6,235.87,158764.0,203.0839,203.4325,200.2787,200.5082,158764.0
2020-04-29 10:00:00,235.92,238.24,235.51,238.24,129467.0,200.5507,202.5229,200.2022,202.5229,129467.0
2020-04-29 10:30:00,238.23,238.49,236.36,237.23,108594.0,202.5144,202.7354,200.9247,201.6643,108594.0
2020-04-29 11:00:00,237.26,237.33,235.74,235.98,115025.0,201.6898,201.7493,200.3977,200.6017,115025.0
2020-04-29 11:30:00,235.84,236.97,235.58,236.79,68809.0,200.4827,201.4433,200.2617,201.2903,68809.0
2020-04-29 12:00:00,236.77,238.26,236.73,237.72,88239.0,201.2733,202.5399,201.2393,202.0809,88239.0
2020-04-29 12:30:00,237.72,238.15,237.03,237.04,85998.0,202.0809,202.4464,201.4943,201.5028,85998.0
2020-04-29 13:00:00,237.01,237.47,236.65,236.87,62741.0,201.4773,201.8683,201.1713,201.3583,62741.0
2020-04-29 13:30:00,236.81,237.23,236.35,237.0,95225.0,201.3073,201.6643,200.9162,201.4688,95225.0
2020-04-29 14:00:00,237.09,237.27,235.67,236.14,127386.0,201.5453,201.6983,200.3382,200.7377,127386.0
2020-04-29 14:30:00,236.39,236.71,235.73,236.37,167747.0,200.9502,201.2223,200.3892,200.9332,167747.0
2020-04-29 15:00:00,236.43,237.31,236.32,236.54,316415.0,200.9843,201.7323,200.8907,201.0778,316415.0
2020-04-29 15:30:00,236.57,237.65,235.24,235.69,491560.0,201.1033,202.0213,199.9727,200.3552,491560.0
2020-04-30 09:30:00,236.06,236.98,231.91,233.35,279317.0,200.6697,201.4518,197.1419,198.366,279317.0
2020-04-30 10:00:00,233.35,234.37,232.41,233.83,254392.0,198.366,199.2331,197.5669,198.774,254392.0
2020-04-30 10:30:00,233.78,234.26,233.25,233.36,122650.0,198.7315,199.1396,198.281,198.3745,122650.0
2020-04-30 11:00:00,233.43,234.67,233.42,234.32,177304.0,198.434,199.4881,198.4255,199.1906,177304.0
2020-04-30 11:30:00,234.37,234.53,233.59,233.91,104686.0,199.2331,199.3691,198.57,198.8421,104686.0
2020-04-30 12:00:00,233.91,234.32,233.29,234.08,182236.0,198.8421,199.1906,198.315,198.9866,182236.0
2020-04-30 12:30:00,234.02,234.18,233.4,233.68,122522.0,198.9356,199.0716,198.4085,198.6465,122522.0
2020-04-30 13:00:00,233.71,234.12,233.0,233.64,285432.0,198.672,199.0206,198.0685,198.6125,285432.0
2020-04-30 13:30:00,233.63,234.1,233.0,233.04,283579.0,198.604,199.0036,198.0685,198.1025,283579.0
2020-04-30 14:00:00,233.05,235.81,233.03,235.66,135155.0,198.111,200.4572,198.094,200.3297,135155.0
2020-04-30 14:30:00,235.67,235.92,235.06,235.59,119322.0,200.3382,200.5507,199.8196,200.2702,119322.0
2020-04-30 15:00:00,235.54,237.79,235.1,237.23,179113.0,200.2277,202.1404,199.8536,201.6643,179113.0
2020-04-30 15:30:00,237.21,240.07,237.1,239.06,721315.0,201.6473,204.0785,201.5538,203.22,721315.0
2020-05-01 09:30:00,233.0,237.05,228.0,233.04,359333.0,198.0685,201.5113,193.8181,198.1025,359333.0
2020-05-01 10:00:00,232.83,234.85,231.59,234.12,186825.0,197.924,199.6411,196.8699,199.0206,186825.0
2020-05-01 10:30:00,234.09,234.31,232.72,232.9,94405.0,198.9951,199.1821,197.8305,197.9835,94405.0
2020-05-01 11:00:00,232.8,233.25,232.35,232.98,86466.0,197.8985,198.281,197.5159,198.0515,86466.0
2020-05-01 11:30:00,232.9,233.55,231.18,231.32,111656.0,197.9835,198.536,196.5213,196.6403,111656.0
2020-05-01 12:00:00,231.09,231.87,230.91,231.31,99410.0,196.4448,197.1079,196.2918,196.6318,99410.0
2020-05-01 12:30:00,231.22,232.03,230.24,231.91,74711.0,196.5553,197.2439,195.7223,197.1419,74711.0
2020-05-01 13:00:00,231.99,232.41,230.0,231.0,69398.0,197.2099,197.5669,195.5182,196.3683,69398.0
2020-05-01 13:30:00,230.96,231.46,230.6,231.07,66513.0,196.3343,196.7594,196.0283,196.4278,66513.0
2020-05-01 14:00:00,231.06,231.33,229.93,231.14,89081.0,196.4193,196.6488,195.4587,196.4873,89081.0
2020-05-01 14:30:00,231.04,231.88,230.75,231.81,90000.0,196.4023,197.1164,196.1558,197.0569,90000.0
2020-05-01 15:00:00,231.83,232.29,231.37,231.7,97573.0,197.0739,197.4649,196.6828,196.9634,97573.0
2020-05-01 15:30:00,231.66,232.27,230.58,230.97,333437.0,196.9294,197.4479,196.0113,196.3428,333437.0
2020-05-04 09:30:00,232.44,232.92,230.59,231.91,173082.0,197.5924,198.0005,196.0198,197.1419,173082.0
2020-05-04 10:00:00,231.86,231.92,229.51,229.57,108569.0,197.0994,197.1504,195.1017,195.1527,108569.0
2020-05-04 10:30:00,229.55,230.18,228.59,229.58,76765.0,195.1357,195.6713,194.3196,195.1612,76765.0
2020-05-04 11:00:00,229.66,229.78,228.9,229.39,60278.0,195.2292,195.3312,194.5832,194.9997,60278.0
2020-05-04 11:30:00,229.48,229.69,228.52,228.57,58075.0,195.0762,195.2547,194.2601,194.3026,58075.0
2020-05-04 12:00:00,228.63,228.98,228.1,228.98,42878.0,194.3536,194.6512,193.9031,194.6512,42878.0
2020-05-04 12:30:00,229.0,229.12,228.25,228.83,36753.0,194.6682,194.7702,194.0306,194.5236,36753.0
2020-05-04 13:00:00,228.9,229.46,228.57,229.02,55316.0,194.5832,195.0592,194.3026,194.6852,55316.0
2020-05-04 13:30:00,229.02,229.24,228.76,229.15,33891.0,194.6852,194.8722,194.4641,194.7957,33891.0
2020-05-04 14:00:00,229.17,229.2,228.36,228.54,64860.0,194.8127,194.8382,194.1241,194.2771,64860.0
2020-05-04 14:30:00,228.52,229.91,228.18,229.84,52786.0,194.2601,195.4417,193.9711,195.3822,52786.0
2020-05-04 15:00:00,229.83,231.07,229.6,230.97,85226.0,195.3737,196.4278,195.1782,196.3428,85226.0
2020-05-04 15:30:00,230.96,231.39,230.02,230.88,226854.0,196.3343,196.6999,195.5352,196.2663,226854.0
2020-05-05 09:30:00,231.1,232.25,229.17,230.9,146199.0,196.4533,197.4309,194.8127,196.2833,146199.0
2020-05-05 10:00:00,231.0,232.84,230.39,232.56,110595.0,196.3683,197.9325,195.8498,197.6944,110595.0
2020-05-05 10:30:00,232.58,233.58,232.46,232.81,72590.0,197.7114,198.5615,197.6094,197.907,72590.0
2020-05-05 11:00:00,232.87,233.97,232.46,233.95,66219.0,197.958,198.8931,197.6094,198.8761,66219.0
2020-05-05 11:30:00,234.0,234.68,233.85,234.51,49013.0,198.9186,199.4966,198.791,199.3521,49013.0
2020-05-05 12:00:00,234.57,235.86,234.57,235.06,65741.0,199.4031,200.4997,199.4031,199.8196,65741.0
2020-05-05 12:30:00,235.09,235.91,234.83,235.87,33815.0,199.8451,200.5422,199.6241,200.5082,33815.0
2020-05-05 13:00:00,235.87,236.71,235.56,236.56,44574.0,200.5082,201.2223,200.2447,201.0948,44574.0
2020-05-05 13:30:00,236.59,237.98,236.56,236.84,96435.0,201.1203,202.3019,201.0948,201.3328,96435.0
2020-05-05 14:00:00,236.86,237.48,236.73,237.01,46381.0,201.3498,201.8768,201.2393,201.4773,46381.0
2020-05-05 14:30:00,236.98,237.33,236.66,237.27,41321.0,201.4518,201.7493,201.1798,201.6983,41321.0
2020-05-05 15:00:00,237.29,237.94,236.1,236.3,73541.0,201.7153,202.2679,200.7037,200.8737,73541.0
2020-05-05 15:30:00,236.22,237.29,235.37,236.53,255290.0,200.8057,201.7153,200.0832,201.0693,255290.0
2020-05-06 09:30:00,237.31,238.0,235.99,237.15,105134.0,201.7323,202.3189,200.6102,201.5963,105134.0
2020-05-06 10:00:00,237.14,237.82,235.69,236.45,72966.0,201.5878,202.1659,200.3552,201.0013,72966.0
2020-05-06 10:30:00,236.6,238.76,236.31,238.53,109156.0,201.1288,202.9649,200.8822,202.7694,109156.0
2020-05-06 11:00:00,238.55,238.55,236.4,237.35,113887.0,202.7864,202.7864,200.9587,201.7663,113887.0
2020-05-06 11:30:00,237.41,239.0,237.38,238.41,43639.0,201.8173,203.169,201.7918,202.6674,43639.0
2020-05-06 12:00:00,238.48,239.68,238.44,239.29,44734.0,202.7269,203.747,202.6929,203.4155,44734.0
2020-05-06 12:30:00,239.38,239.45,238.51,238.69,29772.0,203.492,203.5515,202.7524,202.9054,29772.0
2020-05-06 13:00:00,238.7,239.0,238.31,238.74,37576.0,202.9139,203.169,202.5824,202.9479,37576.0
2020-05-06 13:30:00,238.79,239.44,238.71,238.95,31160.0,202.9904,203.543,202.9224,203.1265,31160.0
2020-05-06 14:00:00,238.87,239.15,237.84,238.33,46627.0,203.0584,203.2965,202.1829,202.5994,46627.0
2020-05-06 14:30:00,238.34,238.9,238.02,238.17,33565.0,202.6079,203.0839,202.3359,202.4634,33565.0
2020-05-06 15:00:00,238.23,238.7,237.75,238.21,40043.0,202.5144,202.9139,202.1064,202.4974,40043.0
2020-05-06 15:30:00,238.12,238.16,236.39,236.6,138503.0,202.4209,202.4549,200.9502,201.1288,138503.0
2020-05-07 09:30:00,236.9,237.97,233.06,233.25,162769.0,201.3838,202.2934,198.1195,198.281,162769.0
2020-05-07 10:00:00,233.36,233.54,232.1,233.23,88343.0,198.3745,198.5275,197.3034,198.264,88343.0
2020-05-07 10:30:00,233.28,234.28,232.81,233.57,145142.0,198.3065,199.1566,197.907,198.553,145142.0
2020-05-07 11:00:00,233.57,235.29,233.49,235.05,79557.0,198.553,200.0152,198.485,199.8111,79557.0
2020-05-07 11:30:00,235.11,236.53,234.82,235.31,62884.0,199.8621,201.0693,199.6156,200.0322,62884.0
2020-05-07 12:00:00,235.38,235.64,234.66,234.68,52890.0,200.0917,200.3127,199.4796,199.4966,52890.0
2020-05-07 12:30:00,234.73,235.49,234.39,235.49,56549.0,199.5391,200.1852,199.2501,200.1852,56549.0
2020-05-07 13:00:00,235.46,235.46,234.4,234.45,34883.0,200.1597,200.1597,199.2586,199.3011,34883.0
2020-05-07 13:30:00,234.48,234.75,233.57,233.87,42936.0,199.3266,199.5561,198.553,198.808,42936.0
2020-05-07 14:00:00,233.88,234.38,233.5,233.98,52722.0,198.8165,199.2416,198.4935,198.9016,52722.0
2020-05-07 14:30:00,234.01,234.97,233.62,234.97,57963.0,198.9271,199.7431,198.5955,199.7431,57963.0
2020-05-07 15:00:00,234.96,235.79,234.42,234.84,76086.0,199.7346,200.4402,199.2756,199.6326,76086.0
2020-05-07 15:30:00,234.9,235.17,232.95,233.32,257196.0,199.6836,199.9132,198.026,198.3405,257196.0
2020-05-08 09:30:00,234.84,235.73,231.75,233.14,104416.0,199.6326,200.3892,197.0059,198.1875,104416.0
2020-05-08 10:00:00,233.22,233.7,231.6,232.78,85603.0,198.2555,198.6635,196.8784,197.8815,85603.0
2020-05-08 10:30:00,232.75,233.67,232.42,233.48,61107.0,197.856,198.638,197.5754,198.4765,61107.0
2020-05-08 11:00:00,233.45,233.95,233.12,233.51,52202.0,198.451,198.8761,198.1705,198.502,52202.0
2020-05-08 11:30:00,233.7,234.28,233.53,233.86,42707.0,198.6635,199.1566,198.519,198.7995,42707.0
2020-05-08 12:00:00,233.87,234.34,233.52,234.22,42846.0,198.808,199.2076,198.5105,199.1056,42846.0
2020-05-08 12:30:00,234.2,234.68,233.95,234.05,31937.0,199.0886,199.4966,198.8761,198.9611,31937.0
2020-05-08 13:00:00,234.05,234.46,233.57,233.71,31009.0,198.9611,199.3096,198.553,198.672,31009.0
2020-05-08 13:30:00,233.72,233.77,232.94,233.08,31583.0,198.6805,198.723,198.0175,198.1365,31583.0
2020-05-08 14:00:00,233.1,233.8,233.02,233.65,33885.0,198.1535,198.7485,198.0855,198.621,33885.0
2020-05-08 14:30:00,233.71,234.25,233.57,234.13,30767.0,198.672,199.1311,198.553,199.0291,30767.0
2020-05-08 15:00:00,234.27,234.4,233.68,234.08,37700.0,199.1481,199.2586,198.6465,198.9866,37700.0
2020-05-08 15:30:00,234.06,235.28,233.98,234.83,168830.0,198.9696,200.0067,198.9016,199.6241,168830.0
2020-05-11 09:30:00,233.07,237.2,232.51,236.98,138197.0,198.128,201.6388,197.6519,201.4518,138197.0
2020-05-11 10:00:00,236.98,239.12,236.8,239.04,87156.0,201.4518,203.271,201.2988,203.203,87156.0
2020-05-11 10:30:00,238.96,239.16,237.83,237.93,76083.0,203.135,203.305,202.1744,202.2594,76083.0
2020-05-11 11:00:00,238.0,238.75,237.42,238.63,47292.0,202.3189,202.9564,201.8258,202.8544,47292.0
2020-05-11 11:30:00,238.55,238.82,237.81,238.64,40585.0,202.7864,203.0159,202.1574,202.8629,40585.0
2020-05-11 12:00:00,238.71,239.8,238.18,239.79,50113.0,202.9224,203.849,202.4719,203.8405,50113.0
2020-05-11 12:30:00,239.74,241.0,239.72,240.38,127470.0,203.798,204.8691,203.781,204.3421,127470.0
2020-05-11 13:00:00,240.37,241.58,240.17,241.55,59585.0,204.3336,205.3622,204.1635,205.3367,59585.0
2020-05-11 13:30:00,241.57,241.9,240.68,241.14,84718.0,205.3537,205.6342,204.5971,204.9881,84718.0
2020-05-11 14:00:00,241.15,242.03,240.42,241.66,88553.0,204.9966,205.7447,204.3761,205.4302,88553.0
2020-05-11 14:30:00,241.6,242.4,240.67,241.62,104893.0,205.3792,206.0592,204.5886,205.3962,104893.0
2020-05-11 15:00:00,241.85,242.48,241.57,241.78,94883.0,205.5917,206.1272,205.3537,205.5322,94883.0
2020-05-11 15:30:00,241.76,243.49,241.68,242.87,219925.0,205.5152,206.9858,205.4472,206.4588,219925.0
2020-05-12 09:30:00,242.68,243.49,239.01,241.8,221451.0,206.2972,206.9858,203.1775,205.5492,221451.0
2020-05-12 10:00:00,241.85,243.39,241.83,243.04,110885.0,205.5917,206.9008,205.5747,206.6033,110885.0
2020-05-12 10:30:00,243.03,244.02,242.38,243.54,92069.0,206.5948,207.4364,206.0422,207.0283,92069.0
2020-05-12 11:00:00,243.56,244.5,243.3,243.87,79085.0,207.0453,207.8444,206.8243,207.3088,79085.0
2020-05-12 11:30:00,243.99,244.11,243.06,243.82,40631.0,207.4109,207.5129,206.6203,207.2663,40631.0
2020-05-12 12:00:00,243.82,243.82,242.62,243.47,38618.0,207.2663,207.2663,206.2462,206.9688,38618.0
2020-05-12 12:30:00,243.54,243.95,242.9,243.87,43918.0,207.0283,207.3768,206.4843,207.3088,43918.0
2020-05-12 13:00:00,243.81,243.95,242.19,242.59,47679.0,207.2578,207.3768,205.8807,206.2207,47679.0
2020-05-12 13:30:00,242.6,243.1,242.44,242.74,37646.0,206.2292,206.6543,206.0932,206.3483,37646.0
2020-05-12 14:00:00,242.67,242.85,241.6,242.3,58177.0,206.2887,206.4418,205.3792,205.9742,58177.0
2020-05-12 14:30:00,242.24,242.47,241.69,242.23,43618.0,205.9232,206.1187,205.4557,205.9147,43618.0
2020-05-12 15:00:00,242.23,242.4,239.26,239.63,73162.0,205.9147,206.0592,203.39,203.7045,73162.0
2020-05-12 15:30:00,239.63,239.81,237.05,237.05,242988.0,203.7045,203.8575,201.5113,201.5113,242988.0
2020-05-13 09:30:00,235.22,241.4,235.22,240.85,160032.0,199.9557,205.2091,199.9557,204.7416,160032.0
2020-05-13 10:00:00,240.59,242.96,240.09,242.83,95805.0,204.5206,206.5353,204.0955,206.4248,95805.0
2020-05-13 10:30:00,242.97,243.94,242.41,242.56,84483.0,206.5438,207.3683,206.0677,206.1952,84483.0
2020-05-13 11:00:00,242.5,242.82,240.94,241.19,90102.0,206.1442,206.4163,204.8181,205.0306,90102.0
2020-05-13 11:30:00,241.03,241.54,238.73,239.21,78945.0,204.8946,205.3282,202.9394,203.3475,78945.0
2020-05-13 12:00:00,239.15,239.24,237.09,237.69,108621.0,203.2965,203.373,201.5453,202.0554,108621.0
2020-05-13 12:30:00,237.71,238.67,236.96,238.05,75356.0,202.0724,202.8884,201.4348,202.3614,75356.0
2020-05-13 13:00:00,238.12,238.33,236.68,237.44,77725.0,202.4209,202.5994,201.1968,201.8428,77725.0
2020-05-13 13:30:00,237.46,238.01,237.22,237.77,50157.0,201.8598,202.3274,201.6558,202.1234,50157.0
2020-05-13 14:00:00,237.69,239.08,237.4,238.13,70841.0,202.0554,203.237,201.8088,202.4294,70841.0
2020-05-13 14:30:00,238.05,238.2,236.88,236.97,62442.0,202.3614,202.4889,201.3668,201.4433,62442.0
2020-05-13 15:00:00,236.97,238.58,235.78,236.63,93826.0,201.4433,202.8119,200.4317,201.1543,93826.0
2020-05-13 15:30:00,236.44,237.44,236.04,236.83,225765.0,200.9928,201.8428,200.6527,201.3243,225765.0
2020-05-14 09:30:00,234.91,236.78,233.8,236.56,142377.0,199.6921,201.2818,198.7485,201.0948,142377.0
2020-05-14 10:00:00,236.41,236.41,234.78,235.03,67265.0,200.9672,200.9672,199.5816,199.7941,67265.0
2020-05-14 10:30:00,235.13,235.4,233.84,234.03,75979.0,199.8791,200.1087,198.7825,198.9441,75979.0
2020-05-14 11:00:00,234.13,235.02,233.8,235.0,60475.0,199.0291,199.7856,198.7485,199.7686,60475.0
2020-05-14 11:30:00,235.35,236.32,234.92,235.21,46494.0,200.0662,200.8907,199.7006,199.9472,46494.0
2020-05-14 12:00:00,235.09,237.35,234.82,237.12,98992.0,199.8451,201.7663,199.6156,201.5708,98992.0
2020-05-14 12:30:00,237.14,237.79,236.56,237.65,64076.0,201.5878,202.1404,201.0948,202.0213,64076.0
2020-05-14 13:00:00,237.68,237.86,236.91,237.69,51450.0,202.0468,202.1999,201.3923,202.0554,51450.0
2020-05-14 13:30:00,237.68,238.0,236.7,236.7,70736.0,202.0468,202.3189,201.2138,201.2138,70736.0
2020-05-14 14:00:00,236.72,236.81,236.01,236.28,47224.0,201.2308,201.3073,200.6272,200.8567,47224.0
2020-05-14 14:30:00,236.29,236.39,235.2,235.79,81990.0,200.8652,200.9502,199.9387,200.4402,81990.0
2020-05-14 15:00:00,235.71,237.63,235.66,237.63,125154.0,200.3722,202.0043,200.3297,202.0043,125154.0
2020-05-14 15:30:00,237.68,238.97,236.94,237.99,317519.0,202.0468,203.1435,201.4178,202.3104,317519.0
2020-05-15 09:30:00,234.4,236.88,233.89,236.84,267902.0,200.5859,202.7081,200.1494,202.6739,267902.0
2020-05-15 10:00:00,236.88,238.88,236.88,237.74,154617.0,202.7081,204.4196,202.7081,203.4441,154617.0
2020-05-15 10:30:00,237.65,237.93,236.65,237.06,121903.0,203.367,203.6066,202.5113,202.8621,121903.0
2020-05-15 11:00:00,236.99,238.72,236.87,238.53,97775.0,202.8022,204.2827,202.6996,204.1201,97775.0
2020-05-15 11:30:00,238.59,238.93,237.91,238.86,72813.0,204.1714,204.4624,203.5895,204.4025,72813.0
2020-05-15 12:00:00,238.87,239.74,238.75,239.37,45411.0,204.411,205.1555,204.3084,204.8389,45411.0
2020-05-15 12:30:00,239.37,239.69,238.6,239.11,88446.0,204.8389,205.1127,204.18,204.6164,88446.0
2020-05-15 13:00:00,239.15,240.28,239.14,239.84,118974.0,204.6506,205.6176,204.6421,205.2411,118974.0
2020-05-15 13:30:00,239.79,239.8,238.23,238.3,56074.0,205.1983,205.2069,203.8634,203.9233,56074.0
2020-05-15 14:00:00,238.31,239.4,238.27,239.22,86501.0,203.9318,204.8646,203.8976,204.7105,86501.0
2020-05-15 14:30:00,239.22,239.22,238.29,238.47,62317.0,204.7105,204.7105,203.9147,204.0687,62317.0
2020-05-15 15:00:00,238.43,239.94,238.3,239.38,107721.0,204.0345,205.3267,203.9233,204.8475,107721.0
2020-05-15 15:30:00,239.49,240.43,238.54,240.24,267736.0,204.9416,205.746,204.1286,205.5834,267736.0
2020-05-18 09:30:00,243.5,244.39,238.76,239.72,262367.0,208.3731,209.1347,204.3169,205.1384,262367.0
2020-05-18 10:00:00,239.72,239.84,237.51,238.8,263341.0,205.1384,205.2411,203.2472,204.3511,263341.0
2020-05-18 10:30:00,238.74,239.6,237.41,238.04,120398.0,204.2998,205.0357,203.1617,203.7008,120398.0
2020-05-18 11:00:00,238.06,238.35,237.47,237.64,153980.0,203.7179,203.9661,203.213,203.3585,153980.0
2020-05-18 11:30:00,237.68,237.87,236.83,237.5,291137.0,203.3927,203.5553,202.6653,203.2387,291137.0
2020-05-18 12:00:00,237.43,237.67,236.91,237.16,264914.0,203.1788,203.3841,202.7338,202.9477,264914.0
2020-05-18 12:30:00,237.18,237.36,235.63,236.89,147903.0,202.9648,203.1189,201.6384,202.7167,147903.0
2020-05-18 13:00:00,236.89,237.1,236.6,236.84,191513.0,202.7167,202.8964,202.4685,202.6739,191513.0
2020-05-18 13:30:00,236.81,236.88,235.58,236.08,116946.0,202.6482,202.7081,201.5956,202.0235,116946.0
2020-05-18 14:00:00,236.05,236.33,235.35,235.45,196157.0,201.9978,202.2375,201.3988,201.4844,196157.0
2020-05-18 14:30:00,235.44,236.94,235.01,236.38,130333.0,201.4758,202.7595,201.1079,202.2802,130333.0
2020-05-18 15:00:00,236.35,236.72,233.85,233.99,404686.0,202.2546,202.5712,200.1152,200.235,404686.0
2020-05-18 15:30:00,233.99,234.32,231.79,233.2,1008323.0,200.235,200.5174,198.3524,199.559,1008323.0
2020-05-19 09:30:00,232.64,232.79,230.0,232.71,256253.0,199.0798,199.2081,196.8206,199.1397,256253.0
2020-05-19 10:00:00,232.76,233.44,231.08,231.46,159092.0,199.1825,199.7644,197.7448,198.07,159092.0
2020-05-19 10:30:00,231.45,232.36,230.67,230.89,113834.0,198.0614,198.8402,197.394,197.5822,113834.0
2020-05-19 11:00:00,230.94,230.98,229.43,229.6,102048.0,197.625,197.6592,196.3328,196.4783,102048.0
2020-05-19 11:30:00,229.62,229.75,229.03,229.31,198816.0,196.4954,196.6067,195.9905,196.2301,198816.0
2020-05-19 12:00:00,229.36,229.79,228.8,229.75,157631.0,196.2729,196.6409,195.7937,196.6067,157631.0
2020-05-19 12:30:00,229.74,230.85,229.57,230.59,76671.0,196.5981,197.548,196.4526,197.3255,76671.0
2020-05-19 13:00:00,230.56,230.56,229.69,230.12,104826.0,197.2998,197.2998,196.5553,196.9233,104826.0
2020-05-19 13:30:00,230.07,230.16,228.86,229.44,124040.0,196.8805,196.9575,195.8451,196.3414,124040.0
2020-05-19 14:00:00,229.43,230.91,229.18,230.25,218120.0,196.3328,197.5993,196.1189,197.0345,218120.0
2020-05-19 14:30:00,230.29,230.8,229.42,229.8,151561.0,197.0688,197.5052,196.3243,196.6495,151561.0
2020-05-19 15:00:00,229.66,230.38,229.27,229.84,173258.0,196.5297,197.1458,196.1959,196.6837,173258.0
2020-05-19 15:30:00,229.79,229.79,227.17,227.43,731201.0,196.6409,196.6409,194.3989,194.6214,731201.0
2020-05-20 09:30:00,229.27,230.12,225.64,227.63,299228.0,196.1959,196.9233,193.0896,194.7925,299228.0
2020-05-20 10:00:00,227.76,229.06,226.8,228.14,175667.0,194.9037,196.0162,194.0822,195.2289,175667.0
2020-05-20 10:30:00,228.07,228.2,227.21,228.02,127991.0,195.169,195.2803,194.4331,195.1262,127991.0
2020-05-20 11:00:00,228.03,228.84,227.6,228.77,398844.0,195.1348,195.8279,194.7668,195.768,398844.0
2020-05-20 11:30:00,228.79,229.02,227.67,227.8,280587.0,195.7852,195.982,194.8267,194.938,280587.0
2020-05-20 12:00:00,227.88,228.61,227.75,227.78,100102.0,195.0064,195.6311,194.8952,194.9209,100102.0
2020-05-20 12:30:00,227.82,228.48,227.53,228.13,124843.0,194.9551,195.5199,194.7069,195.2204,124843.0
2020-05-20 13:00:00,228.15,228.81,227.5,227.98,121977.0,195.2375,195.8023,194.6813,195.092,121977.0
2020-05-20 13:30:00,228.02,228.43,227.81,227.85,158931.0,195.1262,195.4771,194.9465,194.9808,158931.0
2020-05-20 14:00:00,227.9,228.43,227.67,228.01,98392.0,195.0236,195.4771,194.8267,195.1177,98392.0
2020-05-20 14:30:00,227.98,229.02,227.82,228.77,191411.0,195.092,195.982,194.9551,195.768,191411.0
2020-05-20 15:00:00,228.8,228.93,227.94,228.02,178120.0,195.7937,195.905,195.0578,195.1262,178120.0
2020-05-20 15:30:00,228.0,228.31,226.93,227.77,366693.0,195.1091,195.3744,194.1935,194.9123,366693.0
2020-05-21 09:30:00,228.11,228.24,224.88,225.55,166737.0,195.2033,195.3145,192.4392,193.0126,166737.0
2020-05-21 10:00:00,225.65,226.82,224.0,225.67,129258.0,193.0981,194.0994,191.6862,193.1152,129258.0
2020-05-21 10:30:00,225.8,227.3,224.81,226.91,113370.0,193.2265,194.5101,192.3793,194.1764,113370.0
2020-05-21 11:00:00,226.82,226.82,225.02,225.91,79446.0,194.0994,194.0994,192.559,193.3206,79446.0
2020-05-21 11:30:00,225.89,226.46,225.4,225.61,103979.0,193.3035,193.7913,192.8842,193.0639,103979.0
2020-05-21 12:00:00,225.61,226.31,224.79,225.1,75892.0,193.0639,193.6629,192.3622,192.6275,75892.0
2020-05-21 12:30:00,225.08,225.77,224.4,225.58,50687.0,192.6104,193.2008,192.0285,193.0382,50687.0
2020-05-21 13:00:00,225.62,226.37,225.44,226.15,78072.0,193.0725,193.7143,192.9184,193.526,78072.0
2020-05-21 13:30:00,226.1,226.36,225.71,225.82,51823.0,193.4832,193.7057,193.1495,193.2436,51823.0
2020-05-21 14:00:00,225.81,226.23,225.61,225.93,53830.0,193.2351,193.5945,193.0639,193.3377,53830.0
2020-05-21 14:30:00,225.99,226.03,224.76,225.33,89429.0,193.3891,193.4233,192.3365,192.8243,89429.0
2020-05-21 15:00:00,225.36,226.33,225.13,225.3,100342.0,192.85,193.68,192.6531,192.7986,100342.0
2020-05-21 15:30:00,225.31,225.41,224.31,224.84,313543.0,192.8072,192.8928,191.9514,192.405,313543.0
2020-05-22 09:30:00,224.17,225.23,223.61,224.9,178540.0,191.8316,192.7387,191.3524,192.4563,178540.0
2020-05-22 10:00:00,224.9,225.83,224.3,225.65,121033.0,192.4563,193.2522,191.9429,193.0981,121033.0
2020-05-22 10:30:00,225.69,225.99,224.43,224.59,113277.0,193.1324,193.3891,192.0541,192.191,113277.0
2020-05-22 11:00:00,224.61,225.17,224.36,224.82,78607.0,192.2082,192.6874,191.9942,192.3879,78607.0
2020-05-22 11:30:00,224.85,225.14,224.09,224.37,64826.0,192.4135,192.6617,191.7632,192.0028,64826.0
2020-05-22 12:00:00,224.39,225.18,224.09,224.09,77892.0,192.0199,192.6959,191.7632,191.7632,77892.0
2020-05-22 12:30:00,224.1,225.07,223.95,224.8,133761.0,191.7717,192.6018,191.6434,192.3708,133761.0
2020-05-22 13:00:00,224.86,225.11,224.68,224.77,58672.0,192.4221,192.636,192.2681,192.3451,58672.0
2020-05-22 13:30:00,224.81,225.06,224.63,224.95,80227.0,192.3793,192.5932,192.2253,192.4991,80227.0
2020-05-22 14:00:00,225.01,225.55,224.89,225.34,73057.0,192.5505,193.0126,192.4478,192.8329,73057.0
2020-05-22 14:30:00,225.34,226.12,225.34,226.06,81859.0,192.8329,193.5003,192.8329,193.449,81859.0
2020-05-22 15:00:00,226.08,226.19,225.0,225.15,110903.0,193.4661,193.5602,192.5419,192.6703,110903.0
2020-05-22 15:30:00,225.19,226.77,225.19,226.6,243468.0,192.7045,194.0566,192.7045,193.9111,243468.0
2020-05-26 09:30:00,227.34,228.35,224.05,224.58,212199.0,194.5443,195.4086,191.7289,192.1825,212199.0
2020-05-26 10:00:00,224.49,225.62,224.49,225.62,89335.0,192.1055,193.0725,192.1055,193.0725,89335.0
2020-05-26 10:30:00,225.51,226.0,224.59,225.4,72217.0,192.9783,193.3976,192.191,192.8842,72217.0
2020-05-26 11:00:00,225.39,226.28,224.11,224.27,98413.0,192.8756,193.6373,191.7803,191.9172,98413.0
2020-05-26 11:30:00,224.29,224.96,224.08,224.96,66198.0,191.9343,192.5077,191.7546,192.5077,66198.0
2020-05-26 12:00:00,224.96,225.36,224.7,224.87,50769.0,192.5077,192.85,192.2852,192.4307,50769.0
2020-05-26 12:30:00,224.86,225.95,224.86,225.43,67428.0,192.4221,193.3549,192.4221,192.9099,67428.0
2020-05-26 13:00:00,225.5,225.65,224.54,225.18,39797.0,192.9698,193.0981,192.1483,192.6959,39797.0
2020-05-26 13:30:00,225.11,225.25,224.62,225.12,41633.0,192.636,192.7558,192.2167,192.6446,41633.0
2020-05-26 14:00:00,225.1,225.48,224.91,225.06,49850.0,192.6275,192.9527,192.4649,192.5932,49850.0
2020-05-26 14:30:00,225.16,225.32,224.88,225.11,68166.0,192.6788,192.8157,192.4392,192.636,68166.0
2020-05-26 15:00:00,225.09,225.14,224.08,224.08,97036.0,192.6189,192.6617,191.7546,191.7546,97036.0
2020-05-26 15:30:00,224.06,224.41,221.73,222.26,312856.0,191.7375,192.037,189.7436,190.1972,312856.0
2020-05-27 09:30:00,222.4,222.77,219.12,219.88,284549.0,190.317,190.6336,187.5101,188.1605,284549.0
2020-05-27 10:00:00,219.88,220.88,218.37,219.4,178027.0,188.1605,189.0162,186.8683,187.7497,178027.0
2020-05-27 10:30:00,219.38,219.87,218.5,218.72,139040.0,187.7326,188.1519,186.9796,187.1678,139040.0
2020-05-27 11:00:00,218.72,219.1,218.08,219.03,108873.0,187.1678,187.493,186.6202,187.4331,108873.0
2020-05-27 11:30:00,218.97,219.3,217.46,218.84,110006.0,187.3818,187.6642,186.0896,187.2705,110006.0
2020-05-27 12:00:00,218.85,220.94,218.82,220.4,95606.0,187.2791,189.0676,187.2534,188.6055,95606.0
2020-05-27 12:30:00,220.49,221.55,220.37,221.25,49861.0,188.6825,189.5896,188.5798,189.3329,49861.0
2020-05-27 13:00:00,221.28,222.0,220.75,221.56,67925.0,189.3585,189.9747,188.905,189.5981,67925.0
2020-05-27 13:30:00,221.45,222.08,221.07,222.05,71365.0,189.504,190.0431,189.1788,190.0175,71365.0
2020-05-27 14:00:00,222.08,223.44,222.08,223.01,97416.0,190.0431,191.2069,190.0431,190.839,97416.0
2020-05-27 14:30:00,223.07,223.76,222.44,223.64,63705.0,190.8903,191.4808,190.3512,191.3781,63705.0
2020-05-27 15:00:00,223.63,224.02,223.23,223.92,78056.0,191.3695,191.7033,191.0272,191.6177,78056.0
2020-05-27 15:30:00,223.83,225.13,223.78,224.81,235674.0,191.5407,192.6531,191.4979,192.3793,235674.0
2020-05-28 09:30:00,226.26,226.53,222.25,223.07,216687.0,193.6201,193.8512,190.1886,190.8903,216687.0
2020-05-28 10:00:00,223.0,224.11,222.77,223.91,112580.0,190.8304,191.7803,190.6336,191.6091,112580.0
2020-05-28 10:30:00,223.98,225.7,223.6,225.7,145737.0,191.669,193.1409,191.3439,193.1409,145737.0
2020-05-28 11:00:00,225.65,226.2,224.48,225.18,78158.0,193.0981,193.5688,192.0969,192.6959,78158.0
2020-05-28 11:30:00,225.11,225.66,224.74,225.64,65422.0,192.636,193.1067,192.3194,193.0896,65422.0
2020-05-28 12:00:00,225.6,225.97,225.44,225.73,69218.0,193.0553,193.372,192.9184,193.1666,69218.0
2020-05-28 12:30:00,225.8,226.62,225.47,226.47,75359.0,193.2265,193.9282,192.9441,193.7998,75359.0
2020-05-28 13:00:00,226.46,226.51,225.88,226.01,55586.0,193.7913,193.8341,193.295,193.4062,55586.0
2020-05-28 13:30:00,225.97,226.39,225.97,226.28,44838.0,193.372,193.7314,193.372,193.6373,44838.0
2020-05-28 14:00:00,226.37,226.56,225.81,226.07,74385.0,193.7143,193.8769,193.2351,193.4575,74385.0
2020-05-28 14:30:00,226.05,226.19,225.08,225.38,83950.0,193.4404,193.5602,192.6104,192.8671,83950.0
2020-05-28 15:00:00,225.36,226.25,224.75,225.32,84094.0,192.85,193.6116,192.328,192.8157,84094.0
2020-05-28 15:30:00,225.34,225.86,223.59,224.05,326807.0,192.8329,193.2778,191.3353,191.7289,326807.0
2020-05-29 09:30:00,225.0,225.74,223.24,224.31,168888.0,192.5419,193.1752,191.0358,191.9514,168888.0
2020-05-29 10:00:00,224.33,225.61,222.77,223.08,134590.0,191.9686,193.0639,190.6336,190.8989,134590.0
2020-05-29 10:30:00,223.13,223.53,222.14,222.78,94099.0,190.9417,191.284,190.0945,190.6422,94099.0
2020-05-29 11:00:00,222.82,223.25,222.23,222.94,140815.0,190.6764,191.0444,190.1715,190.7791,140815.0
2020-05-29 11:30:00,222.93,224.26,222.65,224.1,127657.0,190.7705,191.9087,190.5309,191.7717,127657.0
2020-05-29 12:00:00,224.18,224.93,223.2,223.73,86743.0,191.8402,192.482,191.0016,191.4551,86743.0
2020-05-29 12:30:00,223.72,223.79,222.06,223.36,143649.0,191.4466,191.5065,190.026,191.1385,143649.0
2020-05-29 13:00:00,223.5,224.24,223.18,224.2,78538.0,191.2583,191.8915,190.9845,191.8573,78538.0
2020-05-29 13:30:00,224.15,224.56,223.89,224.48,59754.0,191.8145,192.1654,191.592,192.0969,59754.0
2020-05-29 14:00:00,224.32,225.94,224.27,225.56,116328.0,191.96,193.3463,191.9172,193.0211,116328.0
2020-05-29 14:30:00,225.59,225.93,223.57,225.86,154139.0,193.0468,193.3377,191.3182,193.2778,154139.0
2020-05-29 15:00:00,225.84,227.3,225.84,227.08,147265.0,193.2607,194.5101,193.2607,194.3218,147265.0
2020-05-29 15:30:00,227.09,230.57,226.78,229.56,443833.0,194.3304,197.3084,194.0651,196.4441,443833.0
2020-06-01 09:30:00,228.89,230.54,227.21,227.29,206327.0,195.8707,197.2827,194.4331,194.5016,206327.0
2020-06-01 10:00:00,227.37,227.96,226.16,227.49,117162.0,194.57,195.0749,193.5346,194.6727,117162.0
2020-06-01 10:30:00,227.59,228.09,226.21,227.09,67246.0,194.7583,195.1861,193.5773,194.3304,67246.0
2020-06-01 11:00:00,227.17,227.4,225.7,226.24,61705.0,194.3989,194.5957,193.1409,193.603,61705.0
2020-06-01 11:30:00,226.27,227.04,226.13,226.83,59205.0,193.6287,194.2876,193.5089,194.1079,59205.0
2020-06-01 12:00:00,226.77,227.04,226.38,226.63,54036.0,194.0566,194.2876,193.7228,193.9368,54036.0
2020-06-01 12:30:00,226.71,227.07,226.51,226.83,44510.0,194.0052,194.3133,193.8341,194.1079,44510.0
2020-06-01 13:00:00,226.8,227.5,226.58,227.46,53743.0,194.0822,194.6813,193.894,194.647,53743.0
2020-06-01 13:30:00,227.45,227.74,227.17,227.56,45757.0,194.6385,194.8866,194.3989,194.7326,45757.0
2020-06-01 14:00:00,227.59,227.59,227.11,227.46,52479.0,194.7583,194.7583,194.3475,194.647,52479.0
2020-06-01 14:30:00,227.45,227.94,227.22,227.33,56806.0,194.6385,195.0578,194.4416,194.5358,56806.0
2020-06-01 15:00:00,227.27,227.41,226.76,227.16,86015.0,194.4844,194.6042,194.048,194.3903,86015.0
2020-06-01 15:30:00,227.17,227.47,226.59,226.91,210239.0,194.3989,194.6556,193.9025,194.1764,210239.0
2020-06-02 09:30:00,225.8,226.36,224.81,225.38,180154.0,193.2265,193.7057,192.3793,192.8671,180154.0
2020-06-02 10:00:00,225.43,225.84,223.96,224.93,153208.0,192.9099,193.2607,191.6519,192.482,153208.0
2020-06-02 10:30:00,224.89,224.92,223.25,223.3,151269.0,192.4478,192.4734,191.0444,191.0871,151269.0
2020-06-02 11:00:00,223.34,223.83,222.58,223.56,111463.0,191.1214,191.5407,190.471,191.3096,111463.0
2020-06-02 11:30:00,223.52,224.07,223.14,223.32,73088.0,191.2754,191.7461,190.9502,191.1043,73088.0
2020-06-02 12:00:00,223.27,224.19,223.21,224.12,85979.0,191.0615,191.8488,191.0101,191.7888,85979.0
2020-06-02 12:30:00,224.16,224.36,223.71,223.94,68722.0,191.8231,191.9942,191.438,191.6348,68722.0
2020-06-02 13:00:00,223.99,224.68,223.66,224.56,65602.0,191.6776,192.2681,191.3952,192.1654,65602.0
2020-06-02 13:30:00,224.56,225.25,224.25,224.83,91762.0,192.1654,192.7558,191.9001,192.3964,91762.0
2020-06-02 14:00:00,224.87,224.92,223.95,224.25,189732.0,192.4307,192.4734,191.6434,191.9001,189732.0
2020-06-02 14:30:00,224.25,224.63,223.86,224.31,98203.0,191.9001,192.2253,191.5664,191.9514,98203.0
2020-06-02 15:00:00,224.31,224.37,223.25,223.9,128685.0,191.9514,192.0028,191.0444,191.6006,128685.0
2020-06-02 15:30:00,223.93,224.55,223.47,223.72,489423.0,191.6263,192.1568,191.2326,191.4466,489423.0
2020-06-03 09:30:00,223.49,224.29,220.18,220.69,225091.0,191.2497,191.9343,188.4172,188.8537,225091.0
2020-06-03 10:00:00,220.69,220.91,219.36,219.43,154865.0,188.8537,189.0419,187.7155,187.7754,154865.0
2020-06-03 10:30:00,219.48,219.57,218.7,218.7,219141.0,187.8182,187.8952,187.1507,187.1507,219141.0
2020-06-03 11:00:00,218.74,219.27,218.32,218.9,153680.0,187.185,187.6385,186.8255,187.3219,153680.0
2020-06-03 11:30:00,218.82,219.13,218.41,219.12,183417.0,187.2534,187.5187,186.9026,187.5101,183417.0
2020-06-03 12:00:00,219.08,219.67,218.25,219.19,163593.0,187.4759,187.9808,186.7656,187.57,163593.0
2020-06-03 12:30:00,219.22,219.6,218.83,218.84,119381.0,187.5957,187.9209,187.262,187.2705,119381.0
2020-06-03 13:00:00,218.9,219.07,218.59,218.71,121199.0,187.3219,187.4674,187.0566,187.1593,121199.0
2020-06-03 13:30:00,218.71,219.09,218.51,218.81,166351.0,187.1593,187.4845,186.9881,187.2449,166351.0
2020-06-03 14:00:00,218.8,220.1,218.79,219.94,163934.0,187.2363,188.3488,187.2277,188.2118,163934.0
2020-06-03 14:30:00,219.93,221.35,219.84,220.62,140883.0,188.2033,189.4184,188.1263,188.7938,140883.0
2020-06-03 15:00:00,220.61,221.14,220.27,220.75,145573.0,188.7852,189.2387,188.4942,188.905,145573.0
2020-06-03 15:30:00,220.77,221.7,220.65,221.0,562657.0,188.9221,189.718,188.8194,189.1189,562657.0
2020-06-04 09:30:00,220.82,223.45,219.65,222.68,215957.0,188.9649,191.2155,187.9637,190.5566,215957.0
2020-06-04 10:00:00,222.68,223.07,221.59,221.69,134822.0,190.5566,190.8903,189.6238,189.7094,134822.0
2020-06-04 10:30:00,221.74,222.18,221.16,221.38,87065.0,189.7522,190.1287,189.2559,189.4441,87065.0
2020-06-04 11:00:00,221.4,221.62,220.36,220.48,72693.0,189.4612,189.6495,188.5713,188.6739,72693.0
2020-06-04 11:30:00,220.52,220.91,220.24,220.57,56528.0,188.7082,189.0419,188.4686,188.751,56528.0
2020-06-04 12:00:00,220.51,221.32,220.31,221.16,45953.0,188.6996,189.3928,188.5285,189.2559,45953.0
2020-06-04 12:30:00,221.19,221.19,220.0,220.11,83316.0,189.2815,189.2815,188.2632,188.3573,83316.0
2020-06-04 13:00:00,220.1,220.29,219.66,219.69,143495.0,188.3488,188.5114,187.9722,187.9979,143495.0
2020-06-04 13:30:00,219.66,220.62,219.66,220.42,67277.0,187.9722,188.7938,187.9722,188.6226,67277.0
2020-06-04 14:00:00,220.42,220.56,219.8,220.31,98897.0,188.6226,188.7424,188.092,188.5285,98897.0
2020-06-04 14:30:00,220.34,220.34,219.59,219.76,95459.0,188.5541,188.5541,187.9123,188.0578,95459.0
2020-06-04 15:00:00,219.83,220.27,219.21,220.0,88851.0,188.1177,188.4942,187.5872,188.2632,88851.0
2020-06-04 15:30:00,219.99,221.03,219.38,220.95,221619.0,188.2546,189.1446,187.7326,189.0761,221619.0
2020-06-05 09:30:00,219.58,222.66,218.2,220.61,298307.0,187.9038,190.5395,186.7229,188.7852,298307.0
2020-06-05 10:00:00,220.7,221.35,220.08,220.87,129294.0,188.8622,189.4184,188.3317,189.0077,129294.0
2020-06-05 10:30:00,220.93,222.59,220.77,222.29,194671.0,189.059,190.4796,188.9221,190.2228,194671.0
2020-06-05 11:00:00,222.28,224.2,222.18,223.87,152306.0,190.2143,191.8573,190.1287,191.5749,152306.0
2020-06-05 11:30:00,223.85,224.83,223.73,224.3,130295.0,191.5578,192.3964,191.4551,191.9429,130295.0
2020-06-05 12:00:00,224.28,225.16,224.04,224.09,112291.0,191.9258,192.6788,191.7204,191.7632,112291.0
2020-06-05 12:30:00,224.03,224.45,223.44,223.71,76614.0,191.7118,192.0712,191.2069,191.438,76614.0
2020-06-05 13:00:00,223.71,224.77,223.45,224.33,70378.0,191.438,192.3451,191.2155,191.9686,70378.0
2020-06-05 13:30:00,224.39,224.96,223.7,224.82,80327.0,192.0199,192.5077,191.4294,192.3879,80327.0
2020-06-05 14:00:00,224.82,225.58,224.61,225.5,102297.0,192.3879,193.0382,192.2082,192.9698,102297.0
2020-06-05 14:30:00,225.48,225.53,224.61,224.85,125719.0,192.9527,192.9954,192.2082,192.4135,125719.0
2020-06-05 15:00:00,224.92,225.93,224.55,225.74,113055.0,192.4734,193.3377,192.1568,193.1752,113055.0
2020-06-05 15:30:00,225.81,225.95,224.62,225.72,387717.0,193.2351,193.3549,192.2167,193.158,387717.0
2020-06-08 09:30:00,224.18,224.56,221.75,223.33,259635.0,191.8402,192.1654,189.7607,191.1128,259635.0
2020-06-08 10:00:00,223.44,224.45,222.42,224.06,140597.0,191.2069,192.0712,190.3341,191.7375,140597.0
2020-06-08 10:30:00,224.04,225.65,223.9,225.03,80107.0,191.7204,193.0981,191.6006,192.5676,80107.0
2020-06-08 11:00:00,225.04,225.61,224.78,225.57,70664.0,192.5761,193.0639,192.3536,193.0297,70664.0
2020-06-08 11:30:00,225.6,225.81,225.07,225.07,61274.0,193.0553,193.2351,192.6018,192.6018,61274.0
2020-06-08 12:00:00,225.04,225.04,223.98,224.47,58277.0,192.5761,192.5761,191.669,192.0884,58277.0
2020-06-08 12:30:00,224.51,224.92,224.45,224.52,49509.0,192.1226,192.4734,192.0712,192.1311,49509.0
2020-06-08 13:00:00,224.54,225.59,224.41,225.27,48278.0,192.1483,193.0468,192.037,192.773,48278.0
2020-06-08 13:30:00,225.31,225.99,225.13,225.6,41176.0,192.8072,193.3891,192.6531,193.0553,41176.0
2020-06-08 14:00:00,225.58,225.96,225.47,225.79,52487.0,193.0382,193.3634,192.9441,193.2179,52487.0
2020-06-08 14:30:00,225.79,226.25,225.63,225.86,53537.0,193.2179,193.6116,193.081,193.2778,53537.0
2020-06-08 15:00:00,225.89,225.89,224.71,224.95,65199.0,193.3035,193.3035,192.2937,192.4991,65199.0
2020-06-08 15:30:00,224.95,225.89,224.72,225.74,184475.0,192.4991,193.3035,192.3023,193.1752,184475.0
2020-06-09 09:30:00,226.21,227.71,225.31,226.12,121529.0,193.5773,194.861,192.8072,193.5003,121529.0
2020-06-09 10:00:00,226.13,227.39,225.82,226.65,100622.0,193.5089,194.5871,193.2436,193.9539,100622.0
2020-06-09 10:30:00,226.73,227.45,225.78,227.45,67870.0,194.0223,194.6385,193.2094,194.6385,67870.0
2020-06-09 11:00:00,227.4,228.31,227.34,228.04,72589.0,194.5957,195.3744,194.5443,195.1434,72589.0
2020-06-09 11:30:00,227.96,228.2,226.69,227.46,54478.0,195.0749,195.2803,193.9881,194.647,54478.0
2020-06-09 12:00:00,227.45,227.53,226.53,227.16,44892.0,194.6385,194.7069,193.8512,194.3903,44892.0
2020-06-09 12:30:00,227.2,227.32,226.74,226.93,75669.0,194.4245,194.5272,194.0309,194.1935,75669.0
2020-06-09 13:00:00,226.94,226.95,226.56,226.84,37478.0,194.202,194.2106,193.8769,194.1165,37478.0
2020-06-09 13:30:00,226.83,227.08,226.31,226.4,115025.0,194.1079,194.3218,193.6629,193.7399,115025.0
2020-06-09 14:00:00,226.38,226.49,224.96,225.18,146098.0,193.7228,193.817,192.5077,192.6959,146098.0
2020-06-09 14:30:00,225.17,225.5,224.79,224.93,121783.0,192.6874,192.9698,192.3622,192.482,121783.0
2020-06-09 15:00:00,224.88,225.25,224.57,225.08,95374.0,192.4392,192.7558,192.1739,192.6104,95374.0
2020-06-09 15:30:00,225.09,225.34,224.63,224.77,326814.0,192.6189,192.8329,192.2253,192.3451,326814.0
2020-06-10 09:30:00,226.68,227.9,226.02,227.13,170778.0,193.9795,195.0236,193.4148,194.3646,170778.0
2020-06-10 10:00:00,227.14,228.41,226.76,227.62,270613.0,194.3732,195.46,194.048,194.7839,270613.0
2020-06-10 10:30:00,227.6,227.64,225.74,226.19,114659.0,194.7668,194.8011,193.1752,193.5602,114659.0
2020-06-10 11:00:00,226.25,227.11,225.97,227.0,61961.0,193.6116,194.3475,193.372,194.2534,61961.0
2020-06-10 11:30:00,226.91,226.99,225.73,225.73,58135.0,194.1764,194.2448,193.1666,193.1666,58135.0
2020-06-10 12:00:00,225.69,227.18,225.52,227.12,58711.0,193.1324,194.4074,192.9869,194.3561,58711.0
2020-06-10 12:30:00,227.07,227.4,226.8,227.02,47780.0,194.3133,194.5957,194.0822,194.2705,47780.0
2020-06-10 13:00:00,226.92,227.32,226.76,226.84,58910.0,194.1849,194.5272,194.048,194.1165,58910.0
2020-06-10 13:30:00,226.93,227.09,226.67,226.83,43902.0,194.1935,194.3304,193.971,194.1079,43902.0
2020-06-10 14:00:00,226.94,227.73,226.34,227.31,218993.0,194.202,194.8781,193.6886,194.5187,218993.0
2020-06-10 14:30:00,227.29,227.96,226.68,227.22,86320.0,194.5016,195.0749,193.9795,194.4416,86320.0
2020-06-10 15:00:00,227.13,229.46,226.79,229.24,146649.0,194.3646,196.3585,194.0737,196.1702,146649.0
2020-06-10 15:30:00,229.29,229.49,226.89,226.89,332532.0,196.213,196.3842,194.1593,194.1593,332532.0
2020-06-11 09:30:00,228.32,229.78,226.37,226.8,260336.0,195.383,196.6323,193.7143,194.0822,260336.0
2020-06-11 10:00:00,226.78,227.33,224.87,225.7,258126.0,194.0651,194.5358,192.4307,193.1409,258126.0
2020-06-11 10:30:00,225.69,227.16,225.69,226.19,162423.0,193.1324,194.3903,193.1324,193.5602,162423.0
2020-06-11 11:00:00,226.19,226.36,225.26,225.88,163608.0,193.5602,193.7057,192.7644,193.295,163608.0
2020-06-11 11:30:00,225.81,225.9,224.87,225.27,143296.0,193.2351,193.3121,192.4307,192.773,143296.0
2020-06-11 12:00:00,225.28,225.28,222.76,223.49,111693.0,192.7815,192.7815,190.625,191.2497,111693.0
2020-06-11 12:30:00,223.46,224.19,222.63,223.01,129262.0,191.2241,191.8488,190.5138,190.839,129262.0
2020-06-11 13:00:00,222.98,223.64,222.39,222.64,94171.0,190.8133,191.3781,190.3084,190.5224,94171.0
2020-06-11 13:30:00,222.6,222.74,221.38,221.43,113708.0,190.4881,190.6079,189.4441,189.4869,113708.0
2020-06-11 14:00:00,221.33,222.3,220.81,221.85,133325.0,189.4013,190.2314,188.9563,189.8463,133325.0
2020-06-11 14:30:00,221.89,221.99,219.93,220.73,166401.0,189.8805,189.9661,188.2033,188.8879,166401.0
2020-06-11 15:00:00,220.75,221.21,219.2,219.75,142810.0,188.905,189.2986,187.5786,188.0493,142810.0
2020-06-11 15:30:00,219.59,220.9,218.67,218.77,393989.0,187.9123,189.0334,187.1251,187.2106,393989.0
2020-06-12 09:30:00,221.23,221.95,219.19,221.93,189765.0,189.3158,189.9319,187.57,189.9148,189765.0
2020-06-12 10:00:00,221.93,222.35,220.39,220.74,102768.0,189.9148,190.2742,188.5969,188.8964,102768.0
2020-06-12 10:30:00,220.69,221.24,218.77,218.92,99569.0,188.8537,189.3243,187.2106,187.339,99569.0
2020-06-12 11:00:00,218.96,219.24,217.5,218.74,95310.0,187.3732,187.6128,186.1238,187.185,95310.0
2020-06-12 11:30:00,218.72,220.16,218.4,219.88,67329.0,187.1678,188.4001,186.894,188.1605,67329.0
2020-06-12 12:00:00,219.96,220.03,218.55,218.97,54550.0,188.229,188.2889,187.0224,187.3818,54550.0
2020-06-12 12:30:00,218.93,218.93,217.4,217.99,61709.0,187.3475,187.3475,186.0383,186.5432,61709.0
2020-06-12 13:00:00,218.06,218.06,216.7,217.09,63092.0,186.6031,186.6031,185.4392,185.773,63092.0
2020-06-12 13:30:00,217.03,217.26,214.43,214.53,104879.0,185.7216,185.9185,183.4967,183.5823,104879.0
2020-06-12 14:00:00,214.69,216.32,214.2,215.97,70857.0,183.7192,185.1141,183.2999,184.8146,70857.0
2020-06-12 14:30:00,216.33,217.04,215.71,216.99,104389.0,185.1226,185.7302,184.5921,185.6874,104389.0
2020-06-12 15:00:00,217.12,217.95,216.23,216.54,73510.0,185.7987,186.5089,185.037,185.3023,73510.0
2020-06-12 15:30:00,216.51,218.75,215.66,217.88,204975.0,185.2767,187.1935,184.5493,186.449,204975.0
2020-06-15 09:30:00,215.71,216.64,213.86,216.43,185427.0,184.5921,185.3879,183.0089,185.2082,185427.0
2020-06-15 10:00:00,216.54,217.95,216.52,216.97,83129.0,185.3023,186.5089,185.2852,185.6703,83129.0
2020-06-15 10:30:00,216.96,217.49,215.53,216.44,83090.0,185.6617,186.1153,184.438,185.2168,83090.0
2020-06-15 11:00:00,216.44,217.81,216.04,217.02,59013.0,185.2168,186.3891,184.8745,185.7131,59013.0
2020-06-15 11:30:00,216.91,217.85,216.71,217.33,47887.0,185.619,186.4233,185.4478,185.9784,47887.0
2020-06-15 12:00:00,217.16,217.87,216.65,216.81,38504.0,185.8329,186.4405,185.3965,185.5334,38504.0
2020-06-15 12:30:00,216.77,217.82,216.42,217.65,51097.0,185.4991,186.3977,185.1996,186.2522,51097.0
2020-06-15 13:00:00,217.57,217.93,216.94,217.46,55123.0,186.1837,186.4918,185.6446,186.0896,55123.0
2020-06-15 13:30:00,217.42,218.31,217.29,218.13,75831.0,186.0554,186.817,185.9441,186.663,75831.0
2020-06-15 14:00:00,218.19,221.0,218.16,220.45,95093.0,186.7143,189.1189,186.6886,188.6483,95093.0
2020-06-15 14:30:00,220.45,220.69,219.19,219.35,74559.0,188.6483,188.8537,187.57,187.707,74559.0
2020-06-15 15:00:00,219.33,219.82,218.84,219.11,91064.0,187.6898,188.1092,187.2705,187.5016,91064.0
2020-06-15 15:30:00,219.14,220.06,218.0,219.88,243661.0,187.5273,188.3145,186.5517,188.1605,243661.0
2020-06-16 09:30:00,222.83,227.17,222.62,225.71,244527.0,190.6849,194.3989,190.5052,193.1495,244527.0
2020-06-16 10:00:00,225.69,226.53,225.0,226.53,119582.0,193.1324,193.8512,192.5419,193.8512,119582.0
2020-06-16 10:30:00,226.58,227.17,224.07,224.28,172033.0,193.894,194.3989,191.7461,191.9258,172033.0
2020-06-16 11:00:00,224.18,226.0,223.22,225.71,97092.0,191.8402,193.3976,191.0187,193.1495,97092.0
2020-06-16 11:30:00,225.6,227.55,225.46,227.17,91601.0,193.0553,194.724,192.9355,194.3989,91601.0
2020-06-16 12:00:00,227.23,227.31,225.83,227.21,57165.0,194.4502,194.5187,193.2522,194.4331,57165.0
2020-06-16 12:30:00,227.15,227.95,227.04,227.56,72149.0,194.3817,195.0663,194.2876,194.7326,72149.0
2020-06-16 13:00:00,227.56,228.88,227.46,228.75,56502.0,194.7326,195.8622,194.647,195.7509,56502.0
2020-06-16 13:30:00,228.68,228.74,226.92,227.28,79306.0,195.691,195.7424,194.1849,194.493,79306.0
2020-06-16 14:00:00,227.28,227.56,226.03,226.82,120119.0,194.493,194.7326,193.4233,194.0994,120119.0
2020-06-16 14:30:00,226.74,227.56,226.74,227.15,62691.0,194.0309,194.7326,194.0309,194.3817,62691.0
2020-06-16 15:00:00,227.26,227.32,225.87,226.74,101748.0,194.4759,194.5272,193.2864,194.0309,101748.0
2020-06-16 15:30:00,226.77,227.44,226.02,226.87,234849.0,194.0566,194.6299,193.4148,194.1421,234849.0
2020-06-17 09:30:00,228.69,228.81,226.48,227.16,136764.0,195.6996,195.8023,193.8084,194.3903,136764.0
2020-06-17 10:00:00,227.15,227.55,225.19,225.38,110372.0,194.3817,194.724,192.7045,192.8671,110372.0
2020-06-17 10:30:00,225.62,225.74,224.74,225.74,97216.0,193.0725,193.1752,192.3194,193.1752,97216.0
2020-06-17 11:00:00,225.66,225.94,224.53,225.38,71601.0,193.1067,193.3463,192.1397,192.8671,71601.0
2020-06-17 11:30:00,225.42,227.09,225.05,226.99,70908.0,192.9013,194.3304,192.5847,194.2448,70908.0
2020-06-17 12:00:00,227.09,227.13,226.31,226.64,65211.0,194.3304,194.3646,193.6629,193.9453,65211.0
2020-06-17 12:30:00,226.58,227.66,226.58,227.66,59821.0,193.894,194.8182,193.894,194.8182,59821.0
2020-06-17 13:00:00,227.72,227.94,227.12,227.33,46726.0,194.8695,195.0578,194.3561,194.5358,46726.0
2020-06-17 13:30:00,227.32,227.77,227.26,227.27,44010.0,194.5272,194.9123,194.4759,194.4844,44010.0
2020-06-17 14:00:00,227.29,227.54,227.02,227.37,43851.0,194.5016,194.7155,194.2705,194.57,43851.0
2020-06-17 14:30:00,227.39,227.63,227.14,227.22,70758.0,194.5871,194.7925,194.3732,194.4416,70758.0
2020-06-17 15:00:00,227.25,227.84,226.01,226.22,118164.0,194.4673,194.9722,193.4062,193.5859,118164.0
2020-06-17 15:30:00,226.25,226.43,225.42,226.05,171971.0,193.6116,193.7656,192.9013,193.4404,171971.0
2020-06-18 09:30:00,226.92,228.36,226.35,227.47,202209.0,194.1849,195.4172,193.6972,194.6556,202209.0
2020-06-18 10:00:00,227.56,227.61,226.07,226.36,98228.0,194.7326,194.7754,193.4575,193.7057,98228.0
2020-06-18 10:30:00,226.22,228.31,225.68,228.16,86992.0,193.5859,195.3744,193.1238,195.246,86992.0
2020-06-18 11:00:00,228.27,229.68,228.12,228.98,92470.0,195.3402,196.5468,195.2118,195.9478,92470.0
2020-06-18 11:30:00,229.02,229.14,228.0,228.8,74138.0,195.982,196.0847,195.1091,195.7937,74138.0
2020-06-18 12:00:00,228.81,230.15,228.79,229.99,113693.0,195.8023,196.949,195.7852,196.8121,113693.0
2020-06-18 12:30:00,229.99,230.84,229.72,230.32,75817.0,196.8121,197.5394,196.581,197.0944,75817.0
2020-06-18 13:00:00,230.43,231.09,230.2,230.87,80545.0,197.1886,197.7534,196.9918,197.5651,80545.0
2020-06-18 13:30:00,230.93,231.48,230.45,230.91,93781.0,197.6165,198.0871,197.2057,197.5993,93781.0
2020-06-18 14:00:00,230.96,231.0,229.97,230.41,83002.0,197.6421,197.6764,196.7949,197.1715,83002.0
2020-06-18 14:30:00,230.41,230.57,229.03,229.07,106213.0,197.1715,197.3084,195.9905,196.0248,106213.0
2020-06-18 15:00:00,229.08,230.36,228.91,230.35,147654.0,196.0333,197.1287,195.8879,197.1201,147654.0
2020-06-18 15:30:00,230.36,231.33,229.99,230.29,296314.0,197.1287,197.9587,196.8121,197.0688,296314.0
2020-06-19 09:30:00,232.81,235.75,231.5,233.73,779296.0,199.2252,201.7411,198.1042,200.0125,779296.0
2020-06-19 10:00:00,233.65,234.28,233.1,234.02,128220.0,199.9441,200.4832,199.4734,200.2607,128220.0
2020-06-19 10:30:00,233.95,234.18,232.81,233.39,88900.0,200.2008,200.3976,199.2252,199.7216,88900.0
2020-06-19 11:00:00,233.34,234.47,233.21,234.09,76245.0,199.6788,200.6458,199.5675,200.3206,76245.0
2020-06-19 11:30:00,234.08,234.24,233.19,233.34,59924.0,200.312,200.449,199.5504,199.6788,59924.0
2020-06-19 12:00:00,233.38,233.39,231.31,232.01,123041.0,199.713,199.7216,197.9416,198.5407,123041.0
2020-06-19 12:30:00,231.98,232.87,231.43,232.86,66666.0,198.515,199.2766,198.0443,199.268,66666.0
2020-06-19 13:00:00,232.85,233.12,232.08,232.36,74336.0,199.2595,199.4905,198.6006,198.8402,74336.0
2020-06-19 13:30:00,232.38,232.91,232.05,232.06,97047.0,198.8573,199.3108,198.5749,198.5834,97047.0
2020-06-19 14:00:00,232.09,232.99,231.69,231.9,97746.0,198.6091,199.3793,198.2668,198.4465,97746.0
2020-06-19 14:30:00,231.86,233.19,231.57,233.02,57652.0,198.4123,199.5504,198.1641,199.405,57652.0
2020-06-19 15:00:00,233.02,234.44,232.7,234.4,98284.0,199.405,200.6201,199.1311,200.5859,98284.0
2020-06-19 15:30:00,234.4,239.07,234.02,238.65,562291.0,200.5859,204.5822,200.2607,204.2228,562291.0
2020-06-22 09:30:00,236.19,237.65,233.06,234.46,158737.0,202.1177,203.367,199.4392,200.6372,158737.0
2020-06-22 10:00:00,234.46,236.02,234.36,234.92,79524.0,200.6372,201.9722,200.5516,201.0309,79524.0
2020-06-22 10:30:00,234.83,235.19,233.72,235.0,67620.0,200.9538,201.2619,200.004,201.0993,67620.0
2020-06-22 11:00:00,234.94,236.31,234.84,235.93,79355.0,201.048,202.2203,200.9624,201.8952,79355.0
2020-06-22 11:30:00,235.95,235.98,234.69,234.94,56405.0,201.9123,201.9379,200.834,201.048,56405.0
2020-06-22 12:00:00,234.93,236.59,234.77,236.28,83849.0,201.0394,202.4599,200.9025,202.1947,83849.0
2020-06-22 12:30:00,236.32,236.7,235.59,235.73,77448.0,202.2289,202.5541,201.6042,201.724,77448.0
2020-06-22 13:00:00,235.77,235.99,235.0,235.14,58942.0,201.7582,201.9465,201.0993,201.2191,58942.0
2020-06-22 13:30:00,235.22,235.53,235.02,235.37,67493.0,201.2876,201.5529,201.1164,201.4159,67493.0
2020-06-22 14:00:00,235.37,236.82,235.04,236.5,94787.0,201.4159,202.6568,201.1335,202.3829,94787.0
2020-06-22 14:30:00,236.47,236.51,235.03,235.3,76158.0,202.3573,202.3915,201.125,201.356,76158.0
2020-06-22 15:00:00,235.34,235.51,234.68,234.79,70257.0,201.3903,201.5357,200.8255,200.9196,70257.0
2020-06-22 15:30:00,234.88,235.08,234.01,234.22,256124.0,200.9966,201.1678,200.2521,200.4318,256124.0
2020-06-23 09:30:00,234.87,236.07,233.43,235.58,118827.0,200.9881,202.015,199.7558,201.5956,118827.0
2020-06-23 10:00:00,235.8,238.93,235.67,238.93,135028.0,201.7839,204.4624,201.6727,204.4624,135028.0
2020-06-23 10:30:00,238.94,239.17,237.66,237.95,96471.0,204.4709,204.6678,203.3756,203.6238,96471.0
2020-06-23 11:00:00,237.83,238.88,237.38,238.8,52441.0,203.5211,204.4196,203.136,204.3511,52441.0
2020-06-23 11:30:00,238.8,238.96,237.68,238.29,48799.0,204.3511,204.4881,203.3927,203.9147,48799.0
2020-06-23 12:00:00,238.37,238.37,237.25,237.85,48210.0,203.9832,203.9832,203.0247,203.5382,48210.0
2020-06-23 12:30:00,237.9,238.1,237.33,237.46,40561.0,203.581,203.7521,203.0932,203.2044,40561.0
2020-06-23 13:00:00,237.49,238.05,237.17,237.43,49530.0,203.2301,203.7093,202.9563,203.1788,49530.0
2020-06-23 13:30:00,237.5,237.96,237.24,237.91,47758.0,203.2387,203.6323,203.0162,203.5895,47758.0
2020-06-23 14:00:00,237.9,237.9,236.99,237.0,61089.0,203.581,203.581,202.8022,202.8108,61089.0
2020-06-23 14:30:00,237.02,237.17,236.06,236.51,59492.0,202.8279,202.9563,202.0064,202.3915,59492.0
2020-06-23 15:00:00,236.5,236.85,235.8,236.07,91486.0,202.3829,202.6824,201.7839,202.015,91486.0
2020-06-23 15:30:00,236.05,236.33,234.82,235.86,232118.0,201.9978,202.2375,200.9453,201.8353,232118.0
2020-06-24 09:30:00,234.37,237.0,234.36,235.34,124708.0,200.5602,202.8108,200.5516,201.3903,124708.0
2020-06-24 10:00:00,235.42,235.59,234.4,234.95,58251.0,201.4587,201.6042,200.5859,201.0565,58251.0
2020-06-24 10:30:00,234.93,235.15,233.33,234.13,80053.0,201.0394,201.2277,199.6702,200.3548,80053.0
2020-06-24 11:00:00,234.06,234.73,232.1,233.14,101056.0,200.2949,200.8683,198.6177,199.5076,101056.0
2020-06-24 11:30:00,233.16,233.16,231.84,233.01,62471.0,199.5248,199.5248,198.3952,199.3964,62471.0
2020-06-24 12:00:00,232.98,233.49,232.11,232.4,53371.0,199.3707,199.8071,198.6262,198.8744,53371.0
2020-06-24 12:30:00,232.33,232.87,231.87,232.29,42510.0,198.8145,199.2766,198.4208,198.7803,42510.0
2020-06-24 13:00:00,232.27,232.66,231.65,231.69,49206.0,198.7631,199.0969,198.2326,198.2668,49206.0
2020-06-24 13:30:00,231.66,232.64,231.4,232.32,62589.0,198.2411,199.0798,198.0186,198.8059,62589.0
2020-06-24 14:00:00,232.4,232.84,231.41,232.75,55371.0,198.8744,199.2509,198.0272,199.1739,55371.0
2020-06-24 14:30:00,232.68,232.91,232.16,232.33,52211.0,199.114,199.3108,198.669,198.8145,52211.0
2020-06-24 15:00:00,232.37,234.16,232.37,232.94,86783.0,198.8487,200.3805,198.8487,199.3365,86783.0
2020-06-24 15:30:00,233.06,234.2,232.2,232.45,217921.0,199.4392,200.4147,198.7032,198.9172,217921.0
2020-06-25 09:30:00,231.5,234.49,230.38,231.97,102156.0,198.1042,200.6629,197.1458,198.5064,102156.0
2020-06-25 10:00:00,231.97,233.11,231.35,232.63,71063.0,198.5064,199.482,197.9759,199.0712,71063.0
2020-06-25 10:30:00,232.64,233.4,232.41,233.23,85802.0,199.0798,199.7301,198.8829,199.5847,85802.0
2020-06-25 11:00:00,233.0,233.96,232.09,233.4,92634.0,199.3878,200.2093,198.6091,199.7301,92634.0
2020-06-25 11:30:00,233.39,233.7,232.22,233.61,66349.0,199.7216,199.9869,198.7204,199.9098,66349.0
2020-06-25 12:00:00,233.61,234.22,233.61,233.7,50641.0,199.9098,200.4318,199.9098,199.9869,50641.0
2020-06-25 12:30:00,233.7,233.77,232.67,232.81,58719.0,199.9869,200.0468,199.1054,199.2252,58719.0
2020-06-25 13:00:00,232.91,232.91,232.27,232.78,47456.0,199.3108,199.3108,198.7631,199.1996,47456.0
2020-06-25 13:30:00,232.76,233.04,232.27,232.31,47655.0,199.1825,199.4221,198.7631,198.7974,47655.0
2020-06-25 14:00:00,232.34,232.56,231.6,232.0,60399.0,198.823,199.0113,198.1898,198.5321,60399.0
2020-06-25 14:30:00,231.98,232.36,231.1,232.28,62073.0,198.515,198.8402,197.7619,198.7717,62073.0
2020-06-25 15:00:00,232.25,234.77,232.16,234.53,94800.0,198.746,200.9025,198.669,200.6971,94800.0
2020-06-25 15:30:00,234.51,235.44,233.8,235.12,223285.0,200.68,201.4758,200.0724,201.202,223285.0
2020-06-26 09:30:00,235.37,236.6,233.41,236.27,154004.0,201.4159,202.4685,199.7387,202.1861,154004.0
2020-06-26 10:00:00,236.2,236.86,234.31,234.96,100462.0,202.1262,202.691,200.5089,201.0651,100462.0
2020-06-26 10:30:00,234.95,235.04,232.64,233.23,76629.0,201.0565,201.1335,199.0798,199.5847,76629.0
2020-06-26 11:00:00,233.37,234.93,233.28,233.62,66342.0,199.7045,201.0394,199.6274,199.9184,66342.0
2020-06-26 11:30:00,233.78,235.03,233.41,234.67,44326.0,200.0553,201.125,199.7387,200.8169,44326.0
2020-06-26 12:00:00,234.53,234.63,232.49,233.29,65091.0,200.6971,200.7827,198.9514,199.636,65091.0
2020-06-26 12:30:00,233.22,233.45,232.12,233.43,40184.0,199.5761,199.7729,198.6348,199.7558,40184.0
2020-06-26 13:00:00,233.42,234.08,233.03,233.51,69862.0,199.7472,200.312,199.4135,199.8243,69862.0
2020-06-26 13:30:00,233.5,233.71,232.7,232.7,42890.0,199.8157,199.9954,199.1311,199.1311,42890.0
2020-06-26 14:00:00,232.68,233.12,232.28,232.6,76793.0,199.114,199.4905,198.7717,199.0455,76793.0
2020-06-26 14:30:00,232.59,233.02,232.0,232.84,66646.0,199.037,199.405,198.5321,199.2509,66646.0
2020-06-26 15:00:00,232.87,233.25,232.08,232.78,79742.0,199.2766,199.6018,198.6006,199.1996,79742.0
2020-06-26 15:30:00,232.78,234.42,231.82,232.74,351453.0,199.1996,200.603,198.3781,199.1653,351453.0
2020-06-29 09:30:00,233.4,234.14,231.29,231.78,141866.0,199.7301,200.3634,197.9245,198.3438,141866.0
2020-06-29 10:00:00,231.73,232.84,231.23,232.29,73569.0,198.301,199.2509,197.8732,198.7803,73569.0
2020-06-29 10:30:00,232.25,232.88,231.68,231.68,66905.0,198.746,199.2851,198.2583,198.2583,66905.0
2020-06-29 11:00:00,231.79,232.23,231.23,232.07,102209.0,198.3524,198.7289,197.8732,198.592,102209.0
2020-06-29 11:30:00,232.08,232.16,230.92,231.26,53373.0,198.6006,198.669,197.6079,197.8988,53373.0
2020-06-29 12:00:00,231.25,231.62,230.2,230.59,51280.0,197.8903,198.2069,196.9918,197.3255,51280.0
2020-06-29 12:30:00,230.55,230.63,229.98,230.35,37453.0,197.2913,197.3597,196.8035,197.1201,37453.0
2020-06-29 13:00:00,230.44,230.93,230.0,230.2,45876.0,197.1971,197.6165,196.8206,196.9918,45876.0
2020-06-29 13:30:00,230.27,231.39,230.09,231.35,50337.0,197.0517,198.0101,196.8976,197.9759,50337.0
2020-06-29 14:00:00,231.31,231.72,230.42,230.82,60691.0,197.9416,198.2925,197.18,197.5223,60691.0
2020-06-29 14:30:00,230.81,231.39,230.75,231.19,46224.0,197.5138,198.0101,197.4624,197.8389,46224.0
2020-06-29 15:00:00,231.27,231.87,230.74,231.01,85798.0,197.9074,198.4208,197.4539,197.6849,85798.0
2020-06-29 15:30:00,231.05,231.77,230.73,231.77,154140.0,197.7191,198.3353,197.4453,198.3353,154140.0
2020-06-30 09:30:00,233.31,233.49,231.79,232.29,133394.0,199.6531,199.8071,198.3524,198.7803,133394.0
2020-06-30 10:00:00,232.5,233.11,232.06,232.21,67721.0,198.96,199.482,198.5834,198.7118,67721.0
2020-06-30 10:30:00,232.23,233.27,231.9,233.17,70835.0,198.7289,199.6189,198.4465,199.5333,70835.0
2020-06-30 11:00:00,233.09,233.69,232.94,233.17,49925.0,199.4649,199.9783,199.3365,199.5333,49925.0
2020-06-30 11:30:00,233.22,233.33,232.69,232.88,77697.0,199.5761,199.6702,199.1226,199.2851,77697.0
2020-06-30 12:00:00,232.89,233.34,232.78,233.19,48795.0,199.2937,199.6788,199.1996,199.5504,48795.0
2020-06-30 12:30:00,233.16,233.43,232.81,232.92,33221.0,199.5248,199.7558,199.2252,199.3194,33221.0
2020-06-30 13:00:00,232.89,232.98,232.53,232.92,30200.0,199.2937,199.3707,198.9856,199.3194,30200.0
2020-06-30 13:30:00,232.86,233.35,232.66,233.12,30546.0,199.268,199.6873,199.0969,199.4905,30546.0
2020-06-30 14:00:00,233.13,234.04,232.89,233.99,51072.0,199.4991,200.2778,199.2937,200.235,51072.0
2020-06-30 14:30:00,233.94,234.12,233.39,233.53,80327.0,200.1922,200.3463,199.7216,199.8414,80327.0
2020-06-30 15:00:00,233.5,234.05,233.24,233.95,64613.0,199.8157,200.2864,199.5932,200.2008,64613.0
2020-06-30 15:30:00,233.91,237.32,233.13,235.86,395848.0,200.1666,203.0846,199.4991,201.8353,395848.0
2020-07-01 09:30:00,235.52,237.28,232.58,233.48,200128.0,201.5443,203.0504,199.0284,199.7986,200128.0
2020-07-01 10:00:00,233.65,249.9,233.26,245.94,1523262.0,199.9441,213.8499,199.6103,210.4611,1523262.0
2020-07-01 10:30:00,246.11,249.0,245.0,248.56,400627.0,210.6066,213.0797,209.6567,212.7032,400627.0
2020-07-01 11:00:00,248.5,249.85,247.32,248.61,311592.0,212.6518,213.8071,211.6421,212.746,311592.0
2020-07-01 11:30:00,248.54,250.25,247.25,249.27,274540.0,212.6861,214.1494,211.5822,213.3108,274540.0
2020-07-01 12:00:00,249.3,250.96,248.8,250.51,185139.0,213.3364,214.757,212.9086,214.3719,185139.0
2020-07-01 12:30:00,250.48,253.46,250.48,253.28,386000.0,214.3462,216.8963,214.3462,216.7423,386000.0
2020-07-01 13:00:00,253.34,254.67,252.66,254.08,223931.0,216.7936,217.9318,216.2117,217.4269,223931.0
2020-07-01 13:30:00,254.08,255.34,253.41,254.68,238880.0,217.4269,218.5051,216.8535,217.9403,238880.0
2020-07-01 14:00:00,254.64,256.23,253.61,254.53,166268.0,217.9061,219.2667,217.0247,217.812,166268.0
2020-07-01 14:30:00,254.52,255.04,253.58,254.86,188684.0,217.8034,218.2484,216.999,218.0944,188684.0
2020-07-01 15:00:00,254.88,256.2,254.56,255.01,186495.0,218.1115,219.241,217.8376,218.2227,186495.0
2020-07-01 15:30:00,255.11,255.31,254.05,255.02,486474.0,218.3083,218.4794,217.4012,218.2313,486474.0
2020-07-02 09:30:00,252.87,260.37,252.87,259.8,510139.0,216.3914,222.8095,216.3914,222.3217,510139.0
2020-07-02 10:00:00,259.78,261.46,257.78,258.21,252962.0,222.3046,223.7422,220.5931,220.9611,252962.0
2020-07-02 10:30:00,258.31,260.15,257.62,258.85,149758.0,221.0467,222.6212,220.4562,221.5088,149758.0
2020-07-02 11:00:00,258.99,260.23,258.16,259.93,128816.0,221.6286,222.6897,220.9183,222.433,128816.0
2020-07-02 11:30:00,259.92,261.06,259.9,259.97,123560.0,222.4244,223.4,222.4073,222.4672,123560.0
2020-07-02 12:00:00,259.89,260.03,258.67,259.07,85073.0,222.3987,222.5185,221.3547,221.697,85073.0
2020-07-02 12:30:00,259.11,259.45,258.5,259.05,63337.0,221.7313,222.0222,221.2093,221.6799,63337.0
2020-07-02 13:00:00,258.98,258.98,257.93,258.31,80911.0,221.62,221.62,220.7215,221.0467,80911.0
2020-07-02 13:30:00,258.29,259.18,258.08,258.43,95695.0,221.0295,221.7912,220.8498,221.1493,95695.0
2020-07-02 14:00:00,258.57,259.03,257.91,258.64,113433.0,221.2692,221.6628,220.7044,221.3291,113433.0
2020-07-02 14:30:00,258.67,259.55,258.62,259.43,104861.0,221.3547,222.1078,221.3119,222.0051,104861.0
2020-07-02 15:00:00,259.49,259.9,259.27,259.36,105500.0,222.0564,222.4073,221.8682,221.9452,105500.0
2020-07-02 15:30:00,259.39,259.64,257.36,258.25,384288.0,221.9709,222.1848,220.2337,220.9953,384288.0
2020-07-06 09:30:00,260.03,262.66,259.75,262.29,214571.0,222.5185,224.7691,222.2789,224.4525,214571.0
2020-07-06 10:00:00,262.38,263.44,260.86,262.51,200737.0,224.5295,225.4366,223.2288,224.6408,200737.0
2020-07-06 10:30:00,262.45,264.15,262.03,264.06,241346.0,224.5894,226.0442,224.23,225.9672,241346.0
2020-07-06 11:00:00,264.04,264.97,263.85,264.8,97873.0,225.9501,226.7459,225.7875,226.6004,97873.0
2020-07-06 11:30:00,264.81,264.81,263.35,264.25,97263.0,226.609,226.609,225.3596,226.1298,97263.0
2020-07-06 12:00:00,264.25,264.86,261.54,261.55,122466.0,226.1298,226.6518,223.8107,223.8193,122466.0
2020-07-06 12:30:00,261.57,261.79,260.45,260.45,87562.0,223.8364,224.0246,222.8779,222.8779,87562.0
2020-07-06 13:00:00,260.45,260.73,258.91,259.08,113110.0,222.8779,223.1176,221.5601,221.7056,113110.0
2020-07-06 13:30:00,259.07,259.08,257.38,257.56,115879.0,221.697,221.7056,220.2508,220.4049,115879.0
2020-07-06 14:00:00,257.54,257.89,256.48,256.68,130108.0,220.3877,220.6872,219.4807,219.6518,130108.0
2020-07-06 14:30:00,256.72,257.13,255.32,255.59,174708.0,219.686,220.0369,218.488,218.719,174708.0
2020-07-06 15:00:00,255.53,255.56,253.9,255.38,224314.0,218.6677,218.6934,217.2728,218.5393,224314.0
2020-07-06 15:30:00,255.44,256.62,255.24,256.35,364818.0,218.5907,219.6005,218.4195,219.3694,364818.0
2020-07-07 09:30:00,254.0,258.19,252.09,257.99,200834.0,217.3584,220.944,215.7239,220.7728,200834.0
2020-07-07 10:00:00,257.98,258.91,256.77,257.45,102312.0,220.7643,221.5601,219.7288,220.3107,102312.0
2020-07-07 10:30:00,257.49,258.06,256.92,256.95,82339.0,220.345,220.8327,219.8572,219.8829,82339.0
2020-07-07 11:00:00,256.81,258.61,256.81,258.29,75917.0,219.763,221.3034,219.763,221.0295,75917.0
2020-07-07 11:30:00,258.3,258.73,256.97,257.58,67474.0,221.0381,221.4061,219.9,220.422,67474.0
2020-07-07 12:00:00,257.62,257.97,255.92,256.17,48236.0,220.4562,220.7557,219.0014,219.2154,48236.0
2020-07-07 12:30:00,256.06,256.56,255.85,256.42,57147.0,219.1212,219.5491,218.9415,219.4293,57147.0
2020-07-07 13:00:00,256.38,256.47,255.19,255.65,53643.0,219.3951,219.4721,218.3767,218.7704,53643.0
2020-07-07 13:30:00,255.61,255.82,254.92,255.57,77364.0,218.7362,218.9159,218.1457,218.7019,77364.0
2020-07-07 14:00:00,255.58,255.63,254.18,254.5,92873.0,218.7105,218.7533,217.5124,217.7863,92873.0
2020-07-07 14:30:00,254.46,255.06,254.17,254.89,90033.0,217.7521,218.2655,217.5039,218.12,90033.0
2020-07-07 15:00:00,254.91,254.92,253.73,253.95,90095.0,218.1371,218.1457,217.1274,217.3156,90095.0
2020-07-07 15:30:00,253.99,254.41,252.7,253.16,262698.0,217.3499,217.7093,216.2459,216.6396,262698.0
2020-07-08 09:30:00,253.15,253.98,251.52,253.04,137750.0,216.631,217.3413,215.2362,216.5369,137750.0
2020-07-08 10:00:00,253.15,253.21,251.19,251.42,87271.0,216.631,216.6824,214.9538,215.1506,87271.0
2020-07-08 10:30:00,251.45,252.58,251.41,251.74,60533.0,215.1763,216.1433,215.142,215.4244,60533.0
2020-07-08 11:00:00,251.81,252.04,250.26,251.41,85638.0,215.4843,215.6812,214.1579,215.142,85638.0
2020-07-08 11:30:00,251.44,251.44,250.0,250.88,89240.0,215.1677,215.1677,213.9354,214.6885,89240.0
2020-07-08 12:00:00,250.96,251.37,250.21,251.01,90198.0,214.757,215.1078,214.1152,214.7997,90198.0
2020-07-08 12:30:00,251.0,251.22,250.19,251.15,60570.0,214.7912,214.9795,214.098,214.9195,60570.0
2020-07-08 13:00:00,251.0,251.11,250.1,250.41,38640.0,214.7912,214.8853,214.021,214.2863,38640.0
2020-07-08 13:30:00,250.45,251.2,249.65,249.86,68513.0,214.3205,214.9623,213.6359,213.8156,68513.0
2020-07-08 14:00:00,250.02,250.39,249.25,249.75,68483.0,213.9526,214.2692,213.2936,213.7215,68483.0
2020-07-08 14:30:00,249.75,250.53,249.53,250.49,48175.0,213.7215,214.389,213.5332,214.3548,48175.0
2020-07-08 15:00:00,250.54,251.44,250.46,251.21,87390.0,214.3975,215.1677,214.3291,214.9709,87390.0
2020-07-08 15:30:00,251.22,252.01,250.71,251.62,226671.0,214.9795,215.6555,214.543,215.3217,226671.0
2020-07-09 09:30:00,250.03,253.84,249.51,252.99,135914.0,213.9611,217.2215,213.5161,216.4941,135914.0
2020-07-09 10:00:00,252.88,253.42,250.48,250.96,69901.0,216.4,216.8621,214.3462,214.757,69901.0
2020-07-09 10:30:00,250.94,251.91,249.72,250.06,48731.0,214.7398,215.5699,213.6958,213.9868,48731.0
2020-07-09 11:00:00,250.04,250.6,248.83,249.85,80590.0,213.9697,214.4489,212.9342,213.8071,80590.0
2020-07-09 11:30:00,249.84,250.37,249.08,249.56,38858.0,213.7985,214.2521,213.1482,213.5589,38858.0
2020-07-09 12:00:00,249.55,250.72,249.23,250.43,36319.0,213.5504,214.5516,213.2765,214.3034,36319.0
2020-07-09 12:30:00,250.41,251.83,250.3,251.32,47532.0,214.2863,215.5015,214.1922,215.065,47532.0
2020-07-09 13:00:00,251.22,252.03,250.76,251.61,41755.0,214.9795,215.6726,214.5858,215.3132,41755.0
2020-07-09 13:30:00,251.59,252.15,251.28,251.53,36132.0,215.2961,215.7753,215.0308,215.2447,36132.0
2020-07-09 14:00:00,251.53,252.53,251.37,252.53,46039.0,215.2447,216.1005,215.1078,216.1005,46039.0
2020-07-09 14:30:00,252.59,252.65,252.1,252.3,72604.0,216.1518,216.2032,215.7325,215.9037,72604.0
2020-07-09 15:00:00,252.31,253.52,252.25,252.45,85239.0,215.9122,216.9477,215.8609,216.032,85239.0
2020-07-09 15:30:00,252.41,252.59,250.71,251.52,218925.0,215.9978,216.1518,214.543,215.2362,218925.0
2020-07-10 09:30:00,250.65,251.57,247.83,248.5,125386.0,214.4917,215.279,212.0785,212.6518,125386.0
2020-07-10 10:00:00,248.29,249.32,247.07,249.18,73658.0,212.4721,213.3535,211.4281,213.2337,73658.0
2020-07-10 10:30:00,249.08,249.49,248.2,248.58,49546.0,213.1482,213.499,212.3951,212.7203,49546.0
2020-07-10 11:00:00,248.59,248.68,248.01,248.2,43514.0,212.7289,212.8059,212.2325,212.3951,43514.0
2020-07-10 11:30:00,248.14,249.0,247.93,248.61,36841.0,212.3438,213.0797,212.1641,212.746,36841.0
2020-07-10 12:00:00,248.6,248.85,247.32,247.41,46783.0,212.7374,212.9513,211.6421,211.7191,46783.0
2020-07-10 12:30:00,247.35,248.03,247.3,247.83,32101.0,211.6677,212.2496,211.6249,212.0785,32101.0
2020-07-10 13:00:00,247.92,247.96,247.5,247.57,24139.0,212.1555,212.1897,211.7961,211.856,24139.0
2020-07-10 13:30:00,247.57,248.02,247.43,247.82,21813.0,211.856,212.2411,211.7362,212.0699,21813.0
2020-07-10 14:00:00,247.77,247.87,247.5,247.8,23353.0,212.0271,212.1127,211.7961,212.0528,23353.0
2020-07-10 14:30:00,247.79,249.04,247.73,248.97,36048.0,212.0443,213.1139,211.9929,213.054,36048.0
2020-07-10 15:00:00,248.96,249.27,248.64,249.0,57160.0,213.0455,213.3108,212.7716,213.0797,57160.0
2020-07-10 15:30:00,248.98,249.36,248.29,249.22,190152.0,213.0626,213.3878,212.4721,213.268,190152.0
2020-07-13 09:30:00,249.83,252.76,249.74,251.35,145150.0,213.79,216.2973,213.713,215.0907,145150.0
2020-07-13 10:00:00,251.33,252.77,251.18,251.68,59061.0,215.0736,216.3059,214.9452,215.3731,59061.0
2020-07-13 10:30:00,251.63,252.32,251.4,252.11,73946.0,215.3303,215.9208,215.1335,215.7411,73946.0
2020-07-13 11:00:00,252.16,252.64,251.91,252.59,81163.0,215.7838,216.1946,215.5699,216.1518,81163.0
2020-07-13 11:30:00,252.62,253.11,251.62,251.84,58732.0,216.1775,216.5968,215.3217,215.51,58732.0
2020-07-13 12:00:00,251.8,252.63,251.8,252.45,63995.0,215.4758,216.186,215.4758,216.032,63995.0
2020-07-13 12:30:00,252.44,254.4,252.12,254.04,285028.0,216.0235,217.7007,215.7496,217.3926,285028.0
2020-07-13 13:00:00,253.96,254.38,253.33,254.05,55349.0,217.3242,217.6836,216.7851,217.4012,55349.0
2020-07-13 13:30:00,254.09,255.18,253.83,255.18,78238.0,217.4354,218.3682,217.2129,218.3682,78238.0
2020-07-13 14:00:00,255.12,255.43,253.3,253.73,85162.0,218.3168,218.5821,216.7594,217.1274,85162.0
2020-07-13 14:30:00,253.71,254.09,253.28,253.7,79868.0,217.1102,217.4354,216.7423,217.1017,79868.0
2020-07-13 15:00:00,253.8,253.8,251.2,251.36,130977.0,217.1873,217.1873,214.9623,215.0993,130977.0
2020-07-13 15:30:00,251.31,251.91,249.28,250.1,292191.0,215.0565,215.5699,213.3193,214.021,292191.0
2020-07-14 09:30:00,243.68,246.49,240.48,245.0,298399.0,208.5272,210.9318,205.7888,209.6567,298399.0
2020-07-14 10:00:00,245.09,247.64,244.39,247.14,113268.0,209.7338,211.9159,209.1347,211.488,113268.0
2020-07-14 10:30:00,247.14,249.05,246.94,248.51,66064.0,211.488,213.1225,211.3169,212.6604,66064.0
2020-07-14 11:00:00,248.58,248.99,247.56,248.77,50320.0,212.7203,213.0711,211.8474,212.8829,50320.0
2020-07-14 11:30:00,248.54,249.46,247.96,249.05,55200.0,212.6861,213.4733,212.1897,213.1225,55200.0
2020-07-14 12:00:00,249.03,249.91,248.29,249.11,46636.0,213.1054,213.8584,212.4721,213.1738,46636.0
2020-07-14 12:30:00,249.16,250.28,248.86,248.88,39921.0,213.2166,214.1751,212.9599,212.977,39921.0
2020-07-14 13:00:00,248.95,250.42,248.57,250.37,48650.0,213.0369,214.2949,212.7117,214.2521,48650.0
2020-07-14 13:30:00,250.39,250.82,249.1,249.94,72018.0,214.2692,214.6372,213.1653,213.8841,72018.0
2020-07-14 14:00:00,249.85,251.74,249.64,251.61,67673.0,213.8071,215.4244,213.6274,215.3132,67673.0
2020-07-14 14:30:00,251.6,251.82,250.73,251.37,45047.0,215.3046,215.4929,214.5601,215.1078,45047.0
2020-07-14 15:00:00,251.39,252.12,250.28,252.08,91314.0,215.1249,215.7496,214.1751,215.7154,91314.0
2020-07-14 15:30:00,252.12,253.79,251.97,253.08,219752.0,215.7496,217.1787,215.6213,216.5711,219752.0
2020-07-15 09:30:00,254.57,254.57,251.35,252.09,157136.0,217.8462,217.8462,215.0907,215.7239,157136.0
2020-07-15 10:00:00,252.21,253.45,251.65,252.0,74751.0,215.8266,216.8878,215.3474,215.6469,74751.0
2020-07-15 10:30:00,252.08,253.32,252.08,252.54,62343.0,215.7154,216.7765,215.7154,216.109,62343.0
2020-07-15 11:00:00,252.61,253.24,251.94,253.18,71130.0,216.1689,216.708,215.5956,216.6567,71130.0
2020-07-15 11:30:00,253.14,253.14,251.01,251.12,52172.0,216.6225,216.6225,214.7997,214.8939,52172.0
2020-07-15 12:00:00,251.23,252.6,250.77,252.47,48943.0,214.988,216.1604,214.5944,216.0491,48943.0
2020-07-15 12:30:00,252.55,253.49,251.73,253.3,41919.0,216.1176,216.922,215.4159,216.7594,41919.0
2020-07-15 13:00:00,253.39,253.79,252.75,253.37,36999.0,216.8364,217.1787,216.2887,216.8193,36999.0
2020-07-15 13:30:00,253.52,253.96,252.61,252.68,34008.0,216.9477,217.3242,216.1689,216.2288,34008.0
2020-07-15 14:00:00,252.68,254.52,252.55,253.82,59812.0,216.2288,217.8034,216.1176,217.2044,59812.0
2020-07-15 14:30:00,253.82,254.19,253.19,253.32,39846.0,217.2044,217.521,216.6653,216.7765,39846.0
2020-07-15 15:00:00,253.3,253.7,252.43,253.35,87620.0,216.7594,217.1017,216.0149,216.8022,87620.0
2020-07-15 15:30:00,253.34,253.73,252.81,253.31,130697.0,216.7936,217.1274,216.3401,216.768,130697.0
2020-07-16 09:30:00,251.99,252.9,249.92,251.16,99568.0,215.6384,216.4171,213.867,214.9281,99568.0
2020-07-16 10:00:00,251.35,252.9,251.16,252.82,65320.0,215.0907,216.4171,214.9281,216.3486,65320.0
2020-07-16 10:30:00,252.9,254.04,252.74,253.17,73786.0,216.4171,217.3926,216.2802,216.6481,73786.0
2020-07-16 11:00:00,253.17,253.24,251.3,251.92,83842.0,216.6481,216.708,215.0479,215.5785,83842.0
2020-07-16 11:30:00,251.82,252.53,251.41,252.53,61040.0,215.4929,216.1005,215.142,216.1005,61040.0
2020-07-16 12:00:00,252.49,252.66,251.92,252.26,54136.0,216.0662,216.2117,215.5785,215.8694,54136.0
2020-07-16 12:30:00,252.32,253.66,252.26,252.82,55450.0,215.9208,217.0675,215.8694,216.3486,55450.0
2020-07-16 13:00:00,252.92,253.37,252.67,253.33,30590.0,216.4342,216.8193,216.2203,216.7851,30590.0
2020-07-16 13:30:00,253.31,253.48,252.7,253.22,32165.0,216.768,216.9134,216.2459,216.6909,32165.0
2020-07-16 14:00:00,253.12,253.82,253.11,253.58,25124.0,216.6054,217.2044,216.5968,216.999,25124.0
2020-07-16 14:30:00,253.55,253.71,252.92,253.13,47944.0,216.9733,217.1102,216.4342,216.6139,47944.0
2020-07-16 15:00:00,253.17,254.09,253.0,254.07,35419.0,216.6481,217.4354,216.5027,217.4183,35419.0
2020-07-16 15:30:00,254.16,255.29,254.13,255.26,218464.0,217.4953,218.4623,217.4697,218.4366,218464.0
2020-07-17 09:30:00,256.7,257.37,255.0,256.59,215997.0,219.6689,220.2423,218.2142,219.5748,215997.0
2020-07-17 10:00:00,256.45,257.38,254.81,255.04,100017.0,219.455,220.2508,218.0516,218.2484,100017.0
2020-07-17 10:30:00,254.97,256.73,254.76,256.33,52211.0,218.1885,219.6946,218.0088,219.3523,52211.0
2020-07-17 11:00:00,256.48,259.29,256.38,258.87,120919.0,219.4807,221.8853,219.3951,221.5259,120919.0
2020-07-17 11:30:00,258.78,259.31,257.97,258.95,46490.0,221.4489,221.9024,220.7557,221.5943,46490.0
2020-07-17 12:00:00,258.89,259.42,258.79,259.07,42422.0,221.543,221.9965,221.4574,221.697,42422.0
2020-07-17 12:30:00,259.04,259.08,258.49,258.85,23847.0,221.6714,221.7056,221.2007,221.5088,23847.0
2020-07-17 13:00:00,258.8,258.97,258.16,258.64,25530.0,221.466,221.6114,220.9183,221.3291,25530.0
2020-07-17 13:30:00,258.69,259.0,258.37,258.51,34323.0,221.3718,221.6371,221.098,221.2178,34323.0
2020-07-17 14:00:00,258.44,259.75,258.44,259.75,32949.0,221.1579,222.2789,221.1579,222.2789,32949.0
2020-07-17 14:30:00,259.78,259.95,259.3,259.81,66429.0,222.3046,222.4501,221.8938,222.3303,66429.0
2020-07-17 15:00:00,259.78,259.84,258.86,259.58,94046.0,222.3046,222.3559,221.5173,222.1335,94046.0
2020-07-17 15:30:00,259.56,259.69,258.05,258.44,221626.0,222.1163,222.2276,220.8242,221.1579,221626.0
2020-07-20 09:30:00,260.08,261.38,258.31,260.44,145794.0,222.5613,223.6738,221.0467,222.8694,145794.0
2020-07-20 10:00:00,260.44,262.22,259.75,261.75,126220.0,222.8694,224.3926,222.2789,223.9904,126220.0
2020-07-20 10:30:00,261.71,262.82,260.61,260.85,54731.0,223.9562,224.9061,223.0149,223.2202,54731.0
2020-07-20 11:00:00,260.79,261.59,260.56,260.96,36717.0,223.1689,223.8535,222.9721,223.3144,36717.0
2020-07-20 11:30:00,261.02,261.18,260.26,260.35,35833.0,223.3657,223.5026,222.7154,222.7924,35833.0
2020-07-20 12:00:00,260.32,260.5,259.76,260.26,47703.0,222.7667,222.9207,222.2875,222.7154,47703.0
2020-07-20 12:30:00,260.3,260.7,260.12,260.51,54366.0,222.7496,223.0919,222.5956,222.9293,54366.0
2020-07-20 13:00:00,260.56,260.59,259.96,260.13,24572.0,222.9721,222.9978,222.4586,222.6041,24572.0
2020-07-20 13:30:00,260.07,260.16,259.4,260.08,25561.0,222.5528,222.6298,221.9794,222.5613,25561.0
2020-07-20 14:00:00,260.0,260.25,259.52,259.83,33455.0,222.4929,222.7068,222.0821,222.3474,33455.0
2020-07-20 14:30:00,259.86,260.25,259.57,259.77,31604.0,222.3731,222.7068,222.1249,222.296,31604.0
2020-07-20 15:00:00,259.79,261.3,259.68,261.25,60223.0,222.3132,223.6053,222.219,223.5625,60223.0
2020-07-20 15:30:00,261.25,262.0,260.89,260.95,125432.0,223.5625,224.2043,223.2545,223.3058,125432.0
2020-07-21 09:30:00,259.53,260.0,257.28,259.09,136916.0,222.0907,222.4929,220.1652,221.7141,136916.0
2020-07-21 10:00:00,259.06,260.0,258.27,258.43,62041.0,221.6885,222.4929,221.0124,221.1493,62041.0
2020-07-21 10:30:00,258.43,259.12,258.1,259.12,61017.0,221.1493,221.7398,220.867,221.7398,61017.0
2020-07-21 11:00:00,258.95,259.22,257.78,257.83,42996.0,221.5943,221.8254,220.5931,220.6359,42996.0
2020-07-21 11:30:00,258.08,258.24,257.29,258.14,37242.0,220.8498,220.9868,220.1738,220.9012,37242.0
2020-07-21 12:00:00,258.05,259.31,258.05,259.3,40711.0,220.8242,221.9024,220.8242,221.8938,40711.0
2020-07-21 12:30:00,259.39,259.78,259.14,259.65,36641.0,221.9709,222.3046,221.7569,222.1934,36641.0
2020-07-21 13:00:00,259.58,259.73,258.84,259.72,27289.0,222.1335,222.2618,221.5002,222.2533,27289.0
2020-07-21 13:30:00,259.73,260.01,259.38,259.56,30195.0,222.2618,222.5014,221.9623,222.1163,30195.0
2020-07-21 14:00:00,259.53,260.03,259.46,259.82,28504.0,222.0907,222.5185,222.0308,222.3388,28504.0
2020-07-21 14:30:00,259.78,259.91,259.25,259.68,31627.0,222.3046,222.4158,221.8511,222.219,31627.0
2020-07-21 15:00:00,259.67,260.02,258.32,258.44,53776.0,222.2105,222.51,221.0552,221.1579,53776.0
2020-07-21 15:30:00,258.45,258.62,257.51,257.91,245809.0,221.1665,221.3119,220.3621,220.7044,245809.0
2020-07-22 09:30:00,259.79,260.0,258.08,258.91,111700.0,222.3132,222.4929,220.8498,221.5601,111700.0
2020-07-22 10:00:00,259.02,259.2,257.9,258.05,72241.0,221.6542,221.8083,220.6958,220.8242,72241.0
2020-07-22 10:30:00,258.11,258.16,256.47,256.63,72003.0,220.8755,220.9183,219.4721,219.609,72003.0
2020-07-22 11:00:00,256.72,256.9,255.8,256.72,41720.0,219.686,219.8401,218.8987,219.686,41720.0
2020-07-22 11:30:00,256.86,257.55,256.68,257.43,24067.0,219.8058,220.3963,219.6518,220.2936,24067.0
2020-07-22 12:00:00,257.44,258.41,257.32,258.35,54237.0,220.3022,221.1322,220.1995,221.0809,54237.0
2020-07-22 12:30:00,258.32,258.42,257.27,257.48,26924.0,221.0552,221.1408,220.1567,220.3364,26924.0
2020-07-22 13:00:00,257.53,258.41,257.41,257.78,30567.0,220.3792,221.1322,220.2765,220.5931,30567.0
2020-07-22 13:30:00,257.81,257.87,256.57,256.67,31665.0,220.6188,220.6701,219.5577,219.6432,31665.0
2020-07-22 14:00:00,256.64,257.4,256.64,257.38,41059.0,219.6176,220.2679,219.6176,220.2508,41059.0
2020-07-22 14:30:00,257.41,257.85,257.27,257.27,39861.0,220.2765,220.653,220.1567,220.1567,39861.0
2020-07-22 15:00:00,257.26,258.27,257.19,257.41,49117.0,220.1481,221.0124,220.0882,220.2765,49117.0
2020-07-22 15:30:00,257.41,257.96,256.67,256.81,286817.0,220.2765,220.7472,219.6432,219.763,286817.0
2020-07-23 09:30:00,259.54,260.0,256.5,256.97,128672.0,222.0992,222.4929,219.4978,219.9,128672.0
2020-07-23 10:00:00,257.06,257.31,256.36,256.72,92538.0,219.977,220.1909,219.378,219.686,92538.0
2020-07-23 10:30:00,256.72,257.29,256.5,256.5,54196.0,219.686,220.1738,219.4978,219.4978,54196.0
2020-07-23 11:00:00,256.53,257.05,255.78,255.98,55201.0,219.5234,219.9684,218.8816,219.0528,55201.0
2020-07-23 11:30:00,256.0,256.84,255.89,255.95,35594.0,219.0699,219.7887,218.9758,219.0271,35594.0
2020-07-23 12:00:00,255.86,256.2,255.54,256.05,47748.0,218.9501,219.241,218.6763,219.1127,47748.0
2020-07-23 12:30:00,256.12,256.16,255.0,255.85,49760.0,219.1726,219.2068,218.2142,218.9415,49760.0
2020-07-23 13:00:00,255.84,256.23,254.73,254.96,51284.0,218.933,219.2667,217.9831,218.1799,51284.0
2020-07-23 13:30:00,254.96,255.1,252.81,253.8,131358.0,218.1799,218.2997,216.3401,217.1873,131358.0
2020-07-23 14:00:00,253.72,253.72,252.53,252.8,104941.0,217.1188,217.1188,216.1005,216.3315,104941.0
2020-07-23 14:30:00,252.77,253.11,251.83,252.85,70712.0,216.3059,216.5968,215.5015,216.3743,70712.0
2020-07-23 15:00:00,252.94,253.19,251.85,252.2,140580.0,216.4513,216.6653,215.5186,215.8181,140580.0
2020-07-23 15:30:00,252.18,253.04,251.6,252.15,398226.0,215.801,216.5369,215.3046,215.7753,398226.0
2020-07-24 09:30:00,251.26,251.83,247.24,248.97,163996.0,215.0137,215.5015,211.5736,213.054,163996.0
2020-07-24 10:00:00,248.96,249.9,248.05,248.15,104954.0,213.0455,213.8499,212.2667,212.3523,104954.0
2020-07-24 10:30:00,248.2,248.35,245.95,247.72,99658.0,212.3951,212.5235,210.4697,211.9844,99658.0
2020-07-24 11:00:00,247.75,248.5,247.33,248.16,110394.0,212.01,212.6518,211.6506,212.3609,110394.0
2020-07-24 11:30:00,248.21,248.36,247.12,247.28,57668.0,212.4037,212.532,211.4709,211.6078,57668.0
2020-07-24 12:00:00,247.23,247.23,246.33,246.95,53766.0,211.565,211.565,210.7949,211.3254,53766.0
2020-07-24 12:30:00,246.9,246.93,245.85,246.46,45171.0,211.2826,211.3083,210.3841,210.9061,45171.0
2020-07-24 13:00:00,246.43,246.91,245.5,246.91,44948.0,210.8804,211.2912,210.0846,211.2912,44948.0
2020-07-24 13:30:00,246.88,247.7,246.37,247.26,83205.0,211.2655,211.9672,210.8291,211.5907,83205.0
2020-07-24 14:00:00,247.3,248.04,247.2,247.83,67293.0,211.6249,212.2582,211.5394,212.0785,67293.0
2020-07-24 14:30:00,247.79,247.95,247.16,247.69,34836.0,212.0443,212.1812,211.5051,211.9587,34836.0
2020-07-24 15:00:00,247.68,248.28,246.91,246.96,80158.0,211.9501,212.4636,211.2912,211.334,80158.0
2020-07-24 15:30:00,246.98,248.46,246.43,247.96,266999.0,211.3511,212.6176,210.8804,212.1897,266999.0
2020-07-27 09:30:00,247.43,250.99,247.03,250.77,169298.0,211.7362,214.7826,211.3939,214.5944,169298.0
2020-07-27 10:00:00,250.73,251.69,250.66,251.47,98326.0,214.5601,215.3816,214.5002,215.1934,98326.0
2020-07-27 10:30:00,251.54,251.82,250.88,251.34,48449.0,215.2533,215.4929,214.6885,215.0821,48449.0
2020-07-27 11:00:00,251.33,251.48,250.28,250.47,37615.0,215.0736,215.2019,214.1751,214.3376,37615.0
2020-07-27 11:30:00,250.4,250.87,250.0,250.68,31318.0,214.2777,214.6799,213.9354,214.5174,31318.0
2020-07-27 12:00:00,250.68,252.03,250.59,251.95,38646.0,214.5174,215.6726,214.4403,215.6041,38646.0
2020-07-27 12:30:00,251.91,252.23,251.55,251.9,46507.0,215.5699,215.8438,215.2618,215.5614,46507.0
2020-07-27 13:00:00,251.95,253.01,251.76,252.91,55851.0,215.6041,216.5112,215.4416,216.4257,55851.0
2020-07-27 13:30:00,252.95,253.56,252.87,253.33,78090.0,216.4599,216.9819,216.3914,216.7851,78090.0
2020-07-27 14:00:00,253.31,253.81,252.74,253.62,61838.0,216.768,217.1958,216.2802,217.0332,61838.0
2020-07-27 14:30:00,253.65,254.26,253.54,253.71,70161.0,217.0589,217.5809,216.9648,217.1102,70161.0
2020-07-27 15:00:00,253.71,255.02,253.69,254.97,92288.0,217.1102,218.2313,217.0931,218.1885,92288.0
2020-07-27 15:30:00,254.95,255.1,253.44,253.55,208174.0,218.1714,218.2997,216.8792,216.9733,208174.0
2020-07-28 09:30:00,254.46,256.84,253.77,256.18,202184.0,217.7521,219.7887,217.1616,219.2239,202184.0
2020-07-28 10:00:00,256.15,256.68,255.6,256.39,95017.0,219.1983,219.6518,218.7276,219.4036,95017.0
2020-07-28 10:30:00,256.42,256.82,255.87,256.44,65669.0,219.4293,219.7716,218.9587,219.4464,65669.0
2020-07-28 11:00:00,256.49,256.52,255.64,256.37,87311.0,219.4892,219.5149,218.7618,219.3865,87311.0
2020-07-28 11:30:00,256.43,257.22,256.07,256.66,52047.0,219.4379,220.1139,219.1298,219.6347,52047.0
2020-07-28 12:00:00,256.72,257.48,256.54,257.21,60235.0,219.686,220.3364,219.532,220.1053,60235.0
2020-07-28 12:30:00,257.19,257.91,257.19,257.68,53418.0,220.0882,220.7044,220.0882,220.5075,53418.0
2020-07-28 13:00:00,257.69,257.93,257.5,257.68,51980.0,220.5161,220.7215,220.3535,220.5075,51980.0
2020-07-28 13:30:00,257.69,257.95,257.47,257.66,50522.0,220.5161,220.7386,220.3278,220.4904,50522.0
2020-07-28 14:00:00,257.63,258.07,257.42,257.75,69388.0,220.4648,220.8413,220.2851,220.5674,69388.0
2020-07-28 14:30:00,257.8,258.4,257.71,257.96,76138.0,220.6102,221.1237,220.5332,220.7472,76138.0
2020-07-28 15:00:00,258.0,258.01,256.47,256.82,102399.0,220.7814,220.7899,219.4721,219.7716,102399.0
2020-07-28 15:30:00,256.86,257.07,254.9,255.35,318207.0,219.8058,219.9855,218.1286,218.5137,318207.0
2020-07-29 09:30:00,250.82,252.85,245.74,248.44,408856.0,214.6372,216.3743,210.29,212.6005,408856.0
2020-07-29 10:00:00,248.68,248.68,247.63,248.49,208613.0,212.8059,212.8059,211.9073,212.6433,208613.0
2020-07-29 10:30:00,248.49,248.89,246.9,248.47,172240.0,212.6433,212.9856,211.2826,212.6262,172240.0
2020-07-29 11:00:00,248.49,248.94,246.79,248.91,145313.0,212.6433,213.0284,211.1885,213.0027,145313.0
2020-07-29 11:30:00,248.87,249.67,248.09,248.54,129915.0,212.9685,213.6531,212.301,212.6861,129915.0
2020-07-29 12:00:00,248.51,248.51,247.2,247.5,85214.0,212.6604,212.6604,211.5394,211.7961,85214.0
2020-07-29 12:30:00,247.54,248.29,247.38,247.97,92717.0,211.8303,212.4721,211.6934,212.1983,92717.0
2020-07-29 13:00:00,248.0,248.04,247.5,247.67,57982.0,212.224,212.2582,211.7961,211.9416,57982.0
2020-07-29 13:30:00,247.63,248.02,246.8,246.98,87386.0,211.9073,212.2411,211.1971,211.3511,87386.0
2020-07-29 14:00:00,246.95,247.17,246.07,246.95,104211.0,211.3254,211.5137,210.5724,211.3254,104211.0
2020-07-29 14:30:00,247.0,248.47,247.0,247.75,107910.0,211.3682,212.6262,211.3682,212.01,107910.0
2020-07-29 15:00:00,247.73,248.44,247.12,248.23,133101.0,211.9929,212.6005,211.4709,212.4208,133101.0
2020-07-29 15:30:00,248.22,248.85,247.8,248.85,304940.0,212.4122,212.9513,212.0528,212.9513,304940.0
2020-07-30 09:30:00,246.24,247.82,245.84,246.46,173211.0,210.7179,212.0699,210.3756,210.9061,173211.0
2020-07-30 10:00:00,246.34,247.56,245.96,246.91,59906.0,210.8034,211.8474,210.4782,211.2912,59906.0
2020-07-30 10:30:00,246.87,247.2,245.76,246.46,52400.0,211.257,211.5394,210.3071,210.9061,52400.0
2020-07-30 11:00:00,246.43,247.3,246.17,247.14,59703.0,210.8804,211.6249,210.658,211.488,59703.0
2020-07-30 11:30:00,247.18,247.47,246.53,246.61,37975.0,211.5223,211.7704,210.966,211.0345,37975.0
2020-07-30 12:00:00,246.68,247.54,246.05,247.11,40548.0,211.0944,211.8303,210.5553,211.4624,40548.0
2020-07-30 12:30:00,247.17,247.36,246.39,246.44,34433.0,211.5137,211.6763,210.8462,210.889,34433.0
2020-07-30 13:00:00,246.41,247.03,245.77,245.81,53319.0,210.8633,211.3939,210.3157,210.3499,53319.0
2020-07-30 13:30:00,245.77,246.29,245.24,245.88,68150.0,210.3157,210.7606,209.8621,210.4098,68150.0
2020-07-30 14:00:00,245.88,246.2,245.2,245.41,62966.0,210.4098,210.6836,209.8279,210.0076,62966.0
2020-07-30 14:30:00,245.48,246.06,245.38,246.01,61413.0,210.0675,210.5638,209.9819,210.521,61413.0
2020-07-30 15:00:00,246.05,246.66,245.76,246.57,81444.0,210.5553,211.0773,210.3071,211.0003,81444.0
2020-07-30 15:30:00,246.52,246.75,245.68,246.14,213987.0,210.9575,211.1543,210.2386,210.6323,213987.0
2020-07-31 09:30:00,245.32,246.1,243.85,244.5,143304.0,209.9306,210.5981,208.6726,209.2289,143304.0
2020-07-31 10:00:00,244.5,244.68,242.55,242.55,115016.0,209.2289,209.3829,207.5602,207.5602,115016.0
2020-07-31 10:30:00,242.54,243.59,242.38,243.0,109054.0,207.5516,208.4501,207.4147,207.9453,109054.0
2020-07-31 11:00:00,242.94,243.99,242.37,243.61,64774.0,207.8939,208.7924,207.4061,208.4673,64774.0
2020-07-31 11:30:00,243.66,243.67,241.2,241.45,71033.0,208.51,208.5186,206.4049,206.6189,71033.0
2020-07-31 12:00:00,241.51,241.62,240.5,241.48,76717.0,206.6702,206.7643,205.8059,206.6445,76717.0
2020-07-31 12:30:00,241.33,241.44,240.18,240.45,75363.0,206.5162,206.6103,205.5321,205.7631,75363.0
2020-07-31 13:00:00,240.42,241.19,240.12,240.58,85373.0,205.7374,206.3964,205.4807,205.8744,85373.0
2020-07-31 13:30:00,240.54,240.86,239.77,240.56,93634.0,205.8401,206.114,205.1812,205.8572,93634.0
2020-07-31 14:00:00,240.52,240.74,239.39,239.89,94763.0,205.823,206.0113,204.856,205.2839,94763.0
2020-07-31 14:30:00,239.85,241.68,239.77,241.68,83548.0,205.2497,206.8157,205.1812,206.8157,83548.0
2020-07-31 15:00:00,241.71,243.05,241.7,242.74,87540.0,206.8413,207.988,206.8328,207.7228,87540.0
2020-07-31 15:30:00,242.76,244.7,242.55,244.68,391149.0,207.7399,209.4,207.5602,209.3829,391149.0
2020-08-03 09:30:00,244.85,248.46,244.53,247.95,221355.0,209.5284,212.6176,209.2545,212.1812,221355.0
2020-08-03 10:00:00,247.74,249.02,245.95,246.28,107279.0,212.0015,213.0968,210.4697,210.7521,107279.0
2020-08-03 10:30:00,246.33,248.14,246.11,248.06,67048.0,210.7949,212.3438,210.6066,212.2753,67048.0
2020-08-03 11:00:00,248.09,248.22,247.47,247.73,62422.0,212.301,212.4122,211.7704,211.9929,62422.0
2020-08-03 11:30:00,247.7,248.6,247.69,248.07,48874.0,211.9672,212.7374,211.9587,212.2839,48874.0
2020-08-03 12:00:00,248.07,248.15,247.44,247.52,51656.0,212.2839,212.3523,211.7447,211.8132,51656.0
2020-08-03 12:30:00,247.49,248.26,247.37,247.43,39997.0,211.7875,212.4465,211.6848,211.7362,39997.0
2020-08-03 13:00:00,247.5,248.54,247.45,248.45,40215.0,211.7961,212.6861,211.7533,212.609,40215.0
2020-08-03 13:30:00,248.49,248.75,247.98,248.0,37000.0,212.6433,212.8658,212.2068,212.224,37000.0
2020-08-03 14:00:00,247.96,248.54,247.82,248.08,41249.0,212.1897,212.6861,212.0699,212.2924,41249.0
2020-08-03 14:30:00,248.02,248.28,247.04,247.17,46800.0,212.2411,212.4636,211.4025,211.5137,46800.0
2020-08-03 15:00:00,247.21,247.58,246.97,247.25,67447.0,211.5479,211.8646,211.3425,211.5822,67447.0
2020-08-03 15:30:00,247.28,247.74,246.77,247.37,194305.0,211.6078,212.0015,211.1714,211.6848,194305.0
2020-08-04 09:30:00,245.74,246.17,243.33,243.94,137994.0,210.29,210.658,208.2276,208.7497,137994.0
2020-08-04 10:00:00,243.94,243.94,242.36,242.76,71386.0,208.7497,208.7497,207.3976,207.7399,71386.0
2020-08-04 10:30:00,242.94,243.83,242.18,243.49,56989.0,207.8939,208.6555,207.2435,208.3646,56989.0
2020-08-04 11:00:00,243.53,244.98,243.51,244.63,67319.0,208.3988,209.6396,208.3817,209.3401,67319.0
2020-08-04 11:30:00,244.58,244.68,243.94,244.09,43924.0,209.2973,209.3829,208.7497,208.878,43924.0
2020-08-04 12:00:00,244.17,244.47,243.0,243.07,42971.0,208.9465,209.2032,207.9453,208.0052,42971.0
2020-08-04 12:30:00,243.06,243.06,242.08,242.37,54068.0,207.9966,207.9966,207.158,207.4061,54068.0
2020-08-04 13:00:00,242.36,242.61,241.96,242.18,38712.0,207.3976,207.6115,207.0553,207.2435,38712.0
2020-08-04 13:30:00,242.26,242.28,241.85,242.19,55253.0,207.312,207.3291,206.9612,207.2521,55253.0
2020-08-04 14:00:00,242.22,242.88,241.97,242.05,45937.0,207.2778,207.8426,207.0638,207.1323,45937.0
2020-08-04 14:30:00,242.0,242.13,241.33,242.08,68311.0,207.0895,207.2008,206.5162,207.158,68311.0
2020-08-04 15:00:00,242.13,243.17,242.12,242.91,65701.0,207.2008,208.0907,207.1922,207.8682,65701.0
2020-08-04 15:30:00,242.95,243.69,242.5,243.68,200539.0,207.9025,208.5357,207.5174,208.5272,200539.0
2020-08-05 09:30:00,243.9,245.41,243.9,244.37,84203.0,208.7154,210.0076,208.7154,209.1176,84203.0
2020-08-05 10:00:00,244.44,244.76,243.7,243.7,153569.0,209.1775,209.4514,208.5443,208.5443,153569.0
2020-08-05 10:30:00,243.71,244.03,243.11,243.47,63736.0,208.5528,208.8267,208.0394,208.3475,63736.0
2020-08-05 11:00:00,243.43,243.59,243.0,243.38,93137.0,208.3132,208.4501,207.9453,208.2704,93137.0
2020-08-05 11:30:00,243.28,243.57,242.28,242.34,52387.0,208.1849,208.433,207.3291,207.3805,52387.0
2020-08-05 12:00:00,242.33,242.7,242.14,242.28,49128.0,207.3719,207.6885,207.2093,207.3291,49128.0
2020-08-05 12:30:00,242.36,242.58,242.08,242.25,68895.0,207.3976,207.5858,207.158,207.3034,68895.0
2020-08-05 13:00:00,242.25,242.43,241.25,241.55,78377.0,207.3034,207.4575,206.4477,206.7044,78377.0
2020-08-05 13:30:00,241.56,241.91,241.03,241.22,60005.0,206.713,207.0125,206.2594,206.422,60005.0
2020-08-05 14:00:00,241.22,241.73,241.01,241.45,56084.0,206.422,206.8585,206.2423,206.6189,56084.0
2020-08-05 14:30:00,241.47,241.62,240.97,241.25,49920.0,206.636,206.7643,206.2081,206.4477,49920.0
2020-08-05 15:00:00,241.22,241.52,241.11,241.38,58878.0,206.422,206.6788,206.3279,206.559,58878.0
2020-08-05 15:30:00,241.33,241.67,240.8,241.49,199189.0,206.5162,206.8071,206.0626,206.6531,199189.0
2020-08-06 09:30:00,240.7,242.2,239.56,240.12,154389.0,205.977,207.2607,205.0015,205.4807,154389.0
2020-08-06 10:00:00,240.22,240.74,239.8,240.11,55117.0,205.5663,206.0113,205.2069,205.4722,55117.0
2020-08-06 10:30:00,240.11,240.2,239.1,240.08,78026.0,205.4722,205.5492,204.6079,205.4465,78026.0
2020-08-06 11:00:00,240.07,240.12,239.46,239.78,51959.0,205.4379,205.4807,204.9159,205.1898,51959.0
2020-08-06 11:30:00,239.85,240.02,239.3,239.36,48319.0,205.2497,205.3951,204.779,204.8304,48319.0
2020-08-06 12:00:00,239.32,239.91,239.23,239.62,48751.0,204.7961,205.301,204.7191,205.0528,48751.0
2020-08-06 12:30:00,239.53,240.28,239.53,239.75,33281.0,204.9758,205.6176,204.9758,205.1641,33281.0
2020-08-06 13:00:00,239.7,239.77,239.35,239.36,29963.0,205.1213,205.1812,204.8218,204.8304,29963.0
2020-08-06 13:30:00,239.43,240.01,239.4,239.92,40566.0,204.8903,205.3866,204.8646,205.3096,40566.0
2020-08-06 14:00:00,239.96,240.52,239.88,240.41,74393.0,205.3438,205.823,205.2753,205.7289,74393.0
2020-08-06 14:30:00,240.4,240.78,240.29,240.76,61485.0,205.7203,206.0455,205.6262,206.0284,61485.0
2020-08-06 15:00:00,240.76,241.05,240.4,240.9,99777.0,206.0284,206.2766,205.7203,206.1482,99777.0
2020-08-06 15:30:00,240.9,241.67,240.61,241.56,231326.0,206.1482,206.8071,205.9,206.713,231326.0
2020-08-07 09:30:00,243.0,243.62,240.86,241.1,92056.0,207.9453,208.4758,206.114,206.3193,92056.0
2020-08-07 10:00:00,241.02,241.62,240.42,240.86,31341.0,206.2509,206.7643,205.7374,206.114,31341.0
2020-08-07 10:30:00,240.86,240.95,239.95,239.96,43844.0,206.114,206.191,205.3352,205.3438,43844.0
2020-08-07 11:00:00,239.98,240.64,239.94,240.12,57562.0,205.3609,205.9257,205.3267,205.4807,57562.0
2020-08-07 11:30:00,240.08,240.66,240.05,240.41,41764.0,205.4465,205.9428,205.4208,205.7289,41764.0
2020-08-07 12:00:00,240.41,241.01,240.24,240.92,42550.0,205.7289,206.2423,205.5834,206.1653,42550.0
2020-08-07 12:30:00,240.94,241.2,240.7,241.08,33123.0,206.1824,206.4049,205.977,206.3022,33123.0
2020-08-07 13:00:00,241.03,241.03,239.57,239.83,40436.0,206.2594,206.2594,205.0101,205.2326,40436.0
2020-08-07 13:30:00,239.95,240.04,238.57,238.63,49702.0,205.3352,205.4123,204.1543,204.2057,49702.0
2020-08-07 14:00:00,238.72,239.5,238.72,239.43,62170.0,204.2827,204.9502,204.2827,204.8903,62170.0
2020-08-07 14:30:00,239.4,239.98,239.16,239.73,37699.0,204.8646,205.3609,204.6592,205.147,37699.0
2020-08-07 15:00:00,239.74,240.13,239.34,239.52,50631.0,205.1555,205.4893,204.8132,204.9673,50631.0
2020-08-07 15:30:00,239.59,240.81,239.5,240.48,107548.0,205.0272,206.0712,204.9502,205.7888,107548.0
2020-08-10 09:30:00,240.26,240.67,238.0,238.88,100597.0,205.6005,205.9514,203.6665,204.4196,100597.0
2020-08-10 10:00:00,238.86,239.13,238.11,238.24,49693.0,204.4025,204.6335,203.7607,203.8719,49693.0
2020-08-10 10:30:00,238.19,238.27,236.75,237.18,69658.0,203.8291,203.8976,202.5969,202.9648,69658.0
2020-08-10 11:00:00,237.24,237.56,236.25,236.67,59828.0,203.0162,203.29,202.169,202.5284,59828.0
2020-08-10 11:30:00,236.64,236.91,236.21,236.58,110196.0,202.5027,202.7338,202.1348,202.4514,110196.0
2020-08-10 12:00:00,236.62,236.88,236.37,236.4,33187.0,202.4856,202.7081,202.2717,202.2974,33187.0
2020-08-10 12:30:00,236.43,237.59,236.41,237.38,36197.0,202.323,203.3157,202.3059,203.136,36197.0
2020-08-10 13:00:00,237.48,237.7,237.3,237.53,26177.0,203.2216,203.4098,203.0675,203.2643,26177.0
2020-08-10 13:30:00,237.53,237.53,236.91,237.26,28179.0,203.2643,203.2643,202.7338,203.0333,28179.0
2020-08-10 14:00:00,237.26,237.74,237.14,237.71,30157.0,203.0333,203.4441,202.9306,203.4184,30157.0
2020-08-10 14:30:00,237.7,238.02,237.27,237.99,71826.0,203.4098,203.6837,203.0419,203.658,71826.0
2020-08-10 15:00:00,237.99,238.3,237.74,237.77,105443.0,203.658,203.9233,203.4441,203.4697,105443.0
2020-08-10 15:30:00,237.8,238.19,237.26,238.17,143171.0,203.4954,203.8291,203.0333,203.812,143171.0
2020-08-11 09:30:00,238.18,238.9,236.23,236.74,144868.0,203.8206,204.4367,202.1519,202.5883,144868.0
2020-08-11 10:00:00,236.65,237.04,235.96,236.61,94857.0,202.5113,202.845,201.9208,202.4771,94857.0
2020-08-11 10:30:00,236.56,237.45,236.47,237.39,114902.0,202.4343,203.1959,202.3573,203.1445,114902.0
2020-08-11 11:00:00,237.39,238.18,237.36,238.05,80614.0,203.1445,203.8206,203.1189,203.7093,80614.0
2020-08-11 11:30:00,238.06,238.11,237.13,237.38,41882.0,203.7179,203.7607,202.922,203.136,41882.0
2020-08-11 12:00:00,237.38,237.65,237.09,237.17,45576.0,203.136,203.367,202.8878,202.9563,45576.0
2020-08-11 12:30:00,237.12,237.74,236.86,237.64,46759.0,202.9135,203.4441,202.691,203.3585,46759.0
2020-08-11 13:00:00,237.61,237.64,236.83,237.48,37574.0,203.3328,203.3585,202.6653,203.2216,37574.0
2020-08-11 13:30:00,237.5,237.51,236.68,236.86,43874.0,203.2387,203.2472,202.537,202.691,43874.0
2020-08-11 14:00:00,236.81,237.16,236.02,236.13,65801.0,202.6482,202.9477,201.9722,202.0663,65801.0
2020-08-11 14:30:00,236.18,236.78,236.0,236.64,54798.0,202.1091,202.6225,201.9551,202.5027,54798.0
2020-08-11 15:00:00,236.72,236.79,235.2,236.0,93749.0,202.5712,202.6311,201.2705,201.9551,93749.0
2020-08-11 15:30:00,235.94,235.94,234.36,234.65,289762.0,201.9037,201.9037,200.5516,200.7998,289762.0
2020-08-12 09:30:00,235.57,239.12,234.69,239.01,192337.0,201.5871,204.625,200.834,204.5308,192337.0
2020-08-12 10:00:00,238.93,239.9,238.56,239.76,130941.0,204.4624,205.2925,204.1458,205.1727,130941.0
2020-08-12 10:30:00,239.76,241.04,239.71,240.56,125774.0,205.1727,206.268,205.1299,205.8572,125774.0
2020-08-12 11:00:00,240.5,240.8,239.5,240.01,84304.0,205.8059,206.0626,204.9502,205.3866,84304.0
2020-08-12 11:30:00,240.05,240.33,239.64,240.23,77373.0,205.4208,205.6604,205.07,205.5748,77373.0
2020-08-12 12:00:00,240.25,240.47,239.5,239.56,65126.0,205.592,205.7802,204.9502,205.0015,65126.0
2020-08-12 12:30:00,239.57,240.94,239.54,240.82,74314.0,205.0101,206.1824,204.9844,206.0797,74314.0
2020-08-12 13:00:00,240.82,241.59,240.78,241.27,65770.0,206.0797,206.7387,206.0455,206.4648,65770.0
2020-08-12 13:30:00,241.35,242.81,241.25,242.8,65818.0,206.5333,207.7827,206.4477,207.7741,65818.0
2020-08-12 14:00:00,242.69,242.99,242.29,242.5,65383.0,207.68,207.9367,207.3377,207.5174,65383.0
2020-08-12 14:30:00,242.34,243.0,242.18,242.46,80816.0,207.3805,207.9453,207.2435,207.4832,80816.0
2020-08-12 15:00:00,242.42,243.0,242.34,242.78,96168.0,207.4489,207.9453,207.3805,207.757,96168.0
2020-08-12 15:30:00,242.76,242.82,241.35,241.72,200296.0,207.7399,207.7912,206.5333,206.8499,200296.0
2020-08-13 09:30:00,241.31,242.77,239.65,240.83,130531.0,206.499,207.7484,205.0785,206.0883,130531.0
2020-08-13 10:00:00,240.58,241.14,239.82,240.73,68416.0,205.8744,206.3536,205.224,206.0027,68416.0
2020-08-13 10:30:00,240.72,240.86,240.05,240.22,52983.0,205.9942,206.114,205.4208,205.5663,52983.0
2020-08-13 11:00:00,240.2,240.76,239.82,240.7,37653.0,205.5492,206.0284,205.224,205.977,37653.0
2020-08-13 11:30:00,240.76,241.02,240.35,240.49,32915.0,206.0284,206.2509,205.6775,205.7973,32915.0
2020-08-13 12:00:00,240.53,241.0,240.35,240.36,30744.0,205.8316,206.2338,205.6775,205.6861,30744.0
2020-08-13 12:30:00,240.36,240.73,240.2,240.49,32828.0,205.6861,206.0027,205.5492,205.7973,32828.0
2020-08-13 13:00:00,240.46,240.5,240.0,240.11,43734.0,205.7717,205.8059,205.378,205.4722,43734.0
2020-08-13 13:30:00,240.08,240.97,240.0,240.81,50064.0,205.4465,206.2081,205.378,206.0712,50064.0
2020-08-13 14:00:00,240.85,240.93,239.64,240.04,41595.0,206.1054,206.1739,205.07,205.4123,41595.0
2020-08-13 14:30:00,240.12,240.55,239.61,240.03,42524.0,205.4807,205.8487,205.0443,205.4037,42524.0
2020-08-13 15:00:00,240.0,240.75,239.75,240.7,45951.0,205.378,206.0198,205.1641,205.977,45951.0
2020-08-13 15:30:00,240.75,241.0,240.25,240.46,135468.0,206.0198,206.2338,205.592,205.7717,135468.0
2020-08-14 09:30:00,239.21,239.96,238.61,239.44,92104.0,206.0683,206.7144,205.5515,206.2665,92104.0
2020-08-14 10:00:00,239.47,239.81,239.03,239.13,56113.0,206.2923,206.5852,205.9133,205.9994,56113.0
2020-08-14 10:30:00,239.12,239.56,239.0,239.06,32273.0,205.9908,206.3698,205.8874,205.9391,32273.0
2020-08-14 11:00:00,239.07,239.8,239.07,239.38,60145.0,205.9477,206.5766,205.9477,206.2148,60145.0
2020-08-14 11:30:00,239.44,239.63,238.89,239.21,31994.0,206.2665,206.4301,205.7927,206.0683,31994.0
2020-08-14 12:00:00,239.22,239.56,239.12,239.47,25472.0,206.0769,206.3698,205.9908,206.2923,25472.0
2020-08-14 12:30:00,239.33,240.05,239.33,239.94,34372.0,206.1717,206.7919,206.1717,206.6972,34372.0
2020-08-14 13:00:00,239.9,239.9,239.4,239.45,16047.0,206.6627,206.6627,206.232,206.2751,16047.0
2020-08-14 13:30:00,239.44,239.53,238.89,239.22,26576.0,206.2665,206.344,205.7927,206.0769,26576.0
2020-08-14 14:00:00,239.24,239.27,238.72,238.82,27356.0,206.0942,206.12,205.6462,205.7324,27356.0
2020-08-14 14:30:00,238.85,239.24,238.77,239.09,41341.0,205.7582,206.0942,205.6893,205.9649,41341.0
2020-08-14 15:00:00,239.15,239.38,238.88,239.01,59098.0,206.0166,206.2148,205.784,205.896,59098.0
2020-08-14 15:30:00,239.01,240.06,238.74,239.71,138229.0,205.896,206.8006,205.6634,206.499,138229.0
2020-08-17 09:30:00,240.26,243.7,240.21,243.49,130721.0,206.9728,209.9362,206.9298,209.7553,130721.0
2020-08-17 10:00:00,243.63,243.87,242.97,243.82,57576.0,209.8759,210.0827,209.3074,210.0396,57576.0
2020-08-17 10:30:00,243.81,244.74,243.67,244.13,89623.0,210.031,210.8322,209.9104,210.3067,89623.0
2020-08-17 11:00:00,244.12,244.27,243.72,244.09,45639.0,210.2981,210.4273,209.9535,210.2722,45639.0
2020-08-17 11:30:00,244.04,244.05,243.58,243.81,36776.0,210.2291,210.2378,209.8329,210.031,36776.0
2020-08-17 12:00:00,243.86,243.91,243.3,243.49,28859.0,210.0741,210.1172,209.5917,209.7553,28859.0
2020-08-17 12:30:00,243.49,243.78,243.34,243.68,29984.0,209.7553,210.0052,209.6261,209.919,29984.0
2020-08-17 13:00:00,243.65,243.67,243.38,243.62,21905.0,209.8932,209.9104,209.6606,209.8673,21905.0
2020-08-17 13:30:00,243.64,244.12,243.55,243.94,24623.0,209.8846,210.2981,209.807,210.143,24623.0
2020-08-17 14:00:00,243.96,244.06,243.5,243.77,31273.0,210.1602,210.2464,209.764,209.9966,31273.0
2020-08-17 14:30:00,243.82,243.84,243.51,243.65,48121.0,210.0396,210.0569,209.7726,209.8932,48121.0
2020-08-17 15:00:00,243.7,243.72,243.0,243.21,62516.0,209.9362,209.9535,209.3332,209.5141,62516.0
2020-08-17 15:30:00,243.23,243.5,242.92,243.02,172137.0,209.5314,209.764,209.2643,209.3505,172137.0
2020-08-18 09:30:00,243.52,244.31,241.86,242.27,82929.0,209.7812,210.4617,208.3512,208.7044,82929.0
2020-08-18 10:00:00,242.08,242.36,240.22,240.25,53143.0,208.5407,208.7819,206.9384,206.9642,53143.0
2020-08-18 10:30:00,240.27,241.71,240.02,241.59,47584.0,206.9815,208.222,206.7661,208.1186,47584.0
2020-08-18 11:00:00,241.67,241.89,241.18,241.79,35165.0,208.1875,208.377,207.7654,208.2909,35165.0
2020-08-18 11:30:00,241.93,242.42,241.87,242.17,25792.0,208.4115,208.8336,208.3598,208.6182,25792.0
2020-08-18 12:00:00,242.09,242.78,242.09,242.36,30972.0,208.5493,209.1437,208.5493,208.7819,30972.0
2020-08-18 12:30:00,242.41,242.83,242.39,242.54,22634.0,208.825,209.1868,208.8077,208.937,22634.0
2020-08-18 13:00:00,242.59,243.03,242.47,242.95,40176.0,208.98,209.3591,208.8767,209.2902,40176.0
2020-08-18 13:30:00,242.95,243.08,242.77,242.85,19621.0,209.2902,209.4021,209.1351,209.204,19621.0
2020-08-18 14:00:00,242.88,243.0,242.12,242.39,49361.0,209.2299,209.3332,208.5752,208.8077,49361.0
2020-08-18 14:30:00,242.42,242.43,241.82,241.84,21747.0,208.8336,208.8422,208.3167,208.3339,21747.0
2020-08-18 15:00:00,241.9,242.13,241.62,241.79,30985.0,208.3856,208.5838,208.1444,208.2909,30985.0
2020-08-18 15:30:00,241.74,241.84,241.15,241.33,113557.0,208.2478,208.3339,207.7395,207.8946,113557.0
2020-08-19 09:30:00,241.02,241.7,238.5,241.52,119278.0,207.6276,208.2133,205.4567,208.0583,119278.0
2020-08-19 10:00:00,241.53,242.12,241.19,241.25,47100.0,208.0669,208.5752,207.774,207.8257,47100.0
2020-08-19 10:30:00,241.31,242.03,241.3,241.94,47486.0,207.8774,208.4976,207.8688,208.4201,47486.0
2020-08-19 11:00:00,241.96,242.61,241.79,242.3,85566.0,208.4373,208.9973,208.2909,208.7302,85566.0
2020-08-19 11:30:00,242.33,242.68,242.27,242.56,31889.0,208.7561,209.0576,208.7044,208.9542,31889.0
2020-08-19 12:00:00,242.55,242.94,242.52,242.75,39962.0,208.9456,209.2815,208.9197,209.1179,39962.0
2020-08-19 12:30:00,242.86,242.93,242.4,242.55,28857.0,209.2126,209.2729,208.8164,208.9456,28857.0
2020-08-19 13:00:00,242.55,242.92,242.45,242.91,48698.0,208.9456,209.2643,208.8594,209.2557,48698.0
2020-08-19 13:30:00,242.88,243.73,242.81,243.29,101336.0,209.2299,209.9621,209.1696,209.5831,101336.0
2020-08-19 14:00:00,243.34,243.35,242.01,242.17,71854.0,209.6261,209.6347,208.4804,208.6182,71854.0
2020-08-19 14:30:00,242.22,242.88,241.85,242.71,52262.0,208.6613,209.2299,208.3426,209.0834,52262.0
2020-08-19 15:00:00,242.59,242.67,241.4,241.46,59582.0,208.98,209.049,207.9549,208.0066,59582.0
2020-08-19 15:30:00,241.47,241.76,240.0,240.48,216246.0,208.0152,208.265,206.7489,207.1624,216246.0
2020-08-20 09:30:00,240.13,240.69,238.8,239.07,53561.0,206.8609,207.3433,205.7151,205.9477,53561.0
2020-08-20 10:00:00,239.15,239.2,237.3,237.64,77797.0,206.0166,206.0597,204.4229,204.7158,77797.0
2020-08-20 10:30:00,237.68,238.74,237.5,238.2,50206.0,204.7503,205.6634,204.5952,205.1983,50206.0
2020-08-20 11:00:00,238.26,238.59,237.92,238.56,29174.0,205.2499,205.5342,204.957,205.5084,29174.0
2020-08-20 11:30:00,238.55,239.07,238.23,238.86,53873.0,205.4998,205.9477,205.2241,205.7668,53873.0
2020-08-20 12:00:00,238.93,239.29,238.73,239.05,29192.0,205.8271,206.1372,205.6548,205.9305,29192.0
2020-08-20 12:30:00,239.06,239.14,238.04,238.04,21815.0,205.9391,206.008,205.0604,205.0604,21815.0
2020-08-20 13:00:00,238.07,238.26,237.75,237.79,29160.0,205.0863,205.2499,204.8106,204.8451,29160.0
2020-08-20 13:30:00,237.75,238.14,237.67,238.01,32315.0,204.8106,205.1466,204.7417,205.0346,32315.0
2020-08-20 14:00:00,237.99,238.7,237.91,238.65,33522.0,205.0173,205.629,204.9484,205.5859,33522.0
2020-08-20 14:30:00,238.58,238.74,238.19,238.57,49422.0,205.5256,205.6634,205.1896,205.517,49422.0
2020-08-20 15:00:00,238.57,238.92,238.4,238.46,42816.0,205.517,205.8185,205.3705,205.4222,42816.0
2020-08-20 15:30:00,238.52,239.44,238.44,238.72,92990.0,205.4739,206.2665,205.405,205.6462,92990.0
2020-08-21 09:30:00,238.87,238.88,237.03,237.8,218721.0,205.7754,205.784,204.1904,204.8537,218721.0
2020-08-21 10:00:00,238.02,238.59,237.19,237.2,56656.0,205.0432,205.5342,204.3282,204.3368,56656.0
2020-08-21 10:30:00,237.38,237.86,236.07,236.33,65140.0,204.4919,204.9054,203.3634,203.5873,65140.0
2020-08-21 11:00:00,236.34,236.61,235.51,235.96,72728.0,203.596,203.8285,202.8809,203.2686,72728.0
2020-08-21 11:30:00,235.95,236.49,235.57,236.04,40895.0,203.26,203.7252,202.9326,203.3375,40895.0
2020-08-21 12:00:00,236.02,236.92,236.02,236.64,41326.0,203.3203,204.0956,203.3203,203.8544,41326.0
2020-08-21 12:30:00,236.64,236.88,236.41,236.52,31536.0,203.8544,204.0611,203.6563,203.751,31536.0
2020-08-21 13:00:00,236.56,236.61,235.94,236.37,38189.0,203.7855,203.8285,203.2514,203.6218,38189.0
2020-08-21 13:30:00,236.35,236.85,236.31,236.84,42684.0,203.6046,204.0353,203.5701,204.0267,42684.0
2020-08-21 14:00:00,236.87,237.48,236.79,237.24,26099.0,204.0525,204.578,203.9836,204.3713,26099.0
2020-08-21 14:30:00,237.28,237.71,237.15,237.48,50483.0,204.4057,204.7761,204.2937,204.578,50483.0
2020-08-21 15:00:00,237.45,237.97,237.44,237.96,46675.0,204.5522,205.0001,204.5436,204.9915,46675.0
2020-08-21 15:30:00,237.94,238.09,237.36,237.79,119395.0,204.9743,205.1035,204.4746,204.8451,119395.0
2020-08-24 09:30:00,237.73,238.44,235.5,236.95,110336.0,204.7934,205.405,202.8723,204.1214,110336.0
2020-08-24 10:00:00,236.91,237.0,235.16,235.69,98447.0,204.087,204.1645,202.5794,203.036,98447.0
2020-08-24 10:30:00,235.64,236.09,235.28,235.61,52958.0,202.9929,203.3806,202.6828,202.9671,52958.0
2020-08-24 11:00:00,235.66,235.82,234.3,234.3,55213.0,203.0102,203.148,201.8386,201.8386,55213.0
2020-08-24 11:30:00,234.25,234.7,233.9,233.95,53599.0,201.7955,202.1832,201.494,201.5371,53599.0
2020-08-24 12:00:00,233.97,234.09,233.56,233.56,46496.0,201.5543,201.6577,201.2011,201.2011,46496.0
2020-08-24 12:30:00,233.62,234.59,233.57,234.54,37838.0,201.2528,202.0884,201.2097,202.0453,37838.0
2020-08-24 13:00:00,234.54,235.31,234.49,234.77,30521.0,202.0453,202.7087,202.0023,202.2435,30521.0
2020-08-24 13:30:00,234.67,234.86,234.16,234.16,29914.0,202.1573,202.321,201.718,201.718,29914.0
2020-08-24 14:00:00,234.23,235.02,234.19,235.01,46325.0,201.7783,202.4588,201.7438,202.4502,46325.0
2020-08-24 14:30:00,234.96,235.27,234.54,234.9,32840.0,202.4071,202.6742,202.0453,202.3555,32840.0
2020-08-24 15:00:00,234.89,235.1,234.56,234.96,45199.0,202.3468,202.5277,202.0626,202.4071,45199.0
2020-08-24 15:30:00,234.97,235.89,234.84,235.66,108347.0,202.4158,203.2083,202.3038,203.0102,108347.0
2020-08-25 09:30:00,242.82,247.48,240.8,247.48,1202302.0,209.1782,213.1925,207.438,213.1925,1202302.0
2020-08-25 10:00:00,247.41,247.72,245.4,245.41,439351.0,213.1322,213.3993,211.4007,211.4093,439351.0
2020-08-25 10:30:00,245.42,247.0,245.2,246.81,255245.0,211.418,212.779,211.2284,212.6154,255245.0
2020-08-25 11:00:00,246.79,247.13,246.24,246.98,286458.0,212.5981,212.891,212.1243,212.7618,286458.0
2020-08-25 11:30:00,247.04,247.09,245.02,245.09,217023.0,212.8135,212.8566,211.0734,211.1337,217023.0
2020-08-25 12:00:00,245.07,247.93,245.05,247.91,222437.0,211.1164,213.5802,211.0992,213.563,222437.0
2020-08-25 12:30:00,247.93,248.58,247.58,248.22,230634.0,213.5802,214.1401,213.2787,213.83,230634.0
2020-08-25 13:00:00,248.22,249.0,247.77,247.78,158276.0,213.83,214.502,213.4424,213.451,158276.0
2020-08-25 13:30:00,247.81,248.36,247.24,248.2,137735.0,213.4768,213.9506,212.9858,213.8128,137735.0
2020-08-25 14:00:00,248.22,249.96,248.09,249.68,197422.0,213.83,215.3289,213.718,215.0877,197422.0
2020-08-25 14:30:00,249.6,249.64,248.58,249.25,222738.0,215.0188,215.0533,214.1401,214.7173,222738.0
2020-08-25 15:00:00,249.24,249.76,248.53,248.66,243664.0,214.7087,215.1567,214.0971,214.2091,243664.0
2020-08-25 15:30:00,248.66,248.9,247.83,248.22,461102.0,214.2091,214.4158,213.4941,213.83,461102.0
2020-08-26 09:30:00,248.33,250.31,245.76,247.28,403942.0,213.9248,215.6305,211.7108,213.0203,403942.0
2020-08-26 10:00:00,247.26,249.21,246.69,248.9,163632.0,213.003,214.6829,212.512,214.4158,163632.0
2020-08-26 10:30:00,248.9,249.19,247.97,248.32,141287.0,214.4158,214.6656,213.6147,213.9162,141287.0
2020-08-26 11:00:00,248.26,248.27,247.01,247.38,113270.0,213.8645,213.8731,212.7877,213.1064,113270.0
2020-08-26 11:30:00,247.41,248.0,247.16,247.85,85037.0,213.1322,213.6405,212.9169,213.5113,85037.0
2020-08-26 12:00:00,247.89,249.24,247.89,248.82,82482.0,213.5457,214.7087,213.5457,214.3469,82482.0
2020-08-26 12:30:00,248.87,249.8,248.66,249.28,96267.0,214.39,215.1911,214.2091,214.7432,96267.0
2020-08-26 13:00:00,249.32,249.77,248.87,249.54,77606.0,214.7776,215.1653,214.39,214.9671,77606.0
2020-08-26 13:30:00,249.54,250.0,249.35,249.92,82547.0,214.9671,215.3634,214.8035,215.2945,82547.0
2020-08-26 14:00:00,249.94,251.04,249.9,251.0,168409.0,215.3117,216.2593,215.2773,216.2249,168409.0
2020-08-26 14:30:00,251.08,251.14,250.02,250.65,108178.0,216.2938,216.3455,215.3806,215.9234,108178.0
2020-08-26 15:00:00,250.66,251.38,250.37,250.92,124193.0,215.932,216.5522,215.6821,216.1559,124193.0
2020-08-26 15:30:00,250.93,251.0,250.11,250.18,275524.0,216.1646,216.2249,215.4582,215.5185,275524.0
2020-08-27 09:30:00,252.66,254.24,250.41,254.2,254805.0,217.6549,219.016,215.7166,218.9815,254805.0
2020-08-27 10:00:00,254.15,254.94,253.67,254.79,187481.0,218.9384,219.619,218.5249,219.4898,187481.0
2020-08-27 10:30:00,254.74,255.24,254.02,255.17,130483.0,219.4467,219.8774,218.8265,219.8171,130483.0
2020-08-27 11:00:00,255.11,256.37,255.11,256.04,134122.0,219.7654,220.8509,219.7654,220.5666,134122.0
2020-08-27 11:30:00,256.02,256.91,255.74,256.75,101666.0,220.5494,221.3161,220.3082,221.1782,101666.0
2020-08-27 12:00:00,256.69,256.69,253.64,253.64,129429.0,221.1265,221.1265,218.4991,218.4991,129429.0
2020-08-27 12:30:00,253.72,253.9,252.43,252.57,116872.0,218.568,218.7231,217.4567,217.5773,116872.0
2020-08-27 13:00:00,252.61,254.14,252.4,253.86,102060.0,217.6118,218.9298,217.4309,218.6886,102060.0
2020-08-27 13:30:00,253.91,254.47,253.65,254.47,85191.0,218.7317,219.2141,218.5077,219.2141,85191.0
2020-08-27 14:00:00,254.43,255.17,254.33,255.09,70720.0,219.1796,219.8171,219.0935,219.7482,70720.0
2020-08-27 14:30:00,255.07,255.35,254.0,254.16,83717.0,219.731,219.9722,218.8092,218.9471,83717.0
2020-08-27 15:00:00,254.25,254.73,253.73,254.48,110721.0,219.0246,219.4381,218.5766,219.2227,110721.0
2020-08-27 15:30:00,254.48,254.61,252.56,252.81,377729.0,219.2227,219.3347,217.5687,217.7841,377729.0
2020-08-28 09:30:00,253.4,254.14,249.51,251.26,268640.0,218.2924,218.9298,214.9413,216.4488,268640.0
2020-08-28 10:00:00,251.2,251.2,249.3,249.93,169086.0,216.3972,216.3972,214.7604,215.3031,169086.0
2020-08-28 10:30:00,249.95,251.39,249.73,251.09,111926.0,215.3203,216.5608,215.1308,216.3024,111926.0
2020-08-28 11:00:00,251.14,252.1,250.87,250.91,130611.0,216.3455,217.1725,216.1129,216.1473,130611.0
2020-08-28 11:30:00,250.89,251.05,249.96,250.0,121611.0,216.1301,216.2679,215.3289,215.3634,121611.0
2020-08-28 12:00:00,249.96,250.3,249.16,249.2,117787.0,215.3289,215.6218,214.6398,214.6742,117787.0
2020-08-28 12:30:00,249.21,249.61,248.76,249.51,104124.0,214.6829,215.0274,214.2952,214.9413,104124.0
2020-08-28 13:00:00,249.55,249.61,247.89,247.96,127727.0,214.9758,215.0274,213.5457,213.606,127727.0
2020-08-28 13:30:00,247.98,249.99,247.92,249.92,132892.0,213.6233,215.3548,213.5716,215.2945,132892.0
2020-08-28 14:00:00,249.91,250.5,249.74,250.33,145161.0,215.2859,215.7941,215.1394,215.6477,145161.0
2020-08-28 14:30:00,250.31,250.48,249.66,250.01,153809.0,215.6305,215.7769,215.0705,215.372,153809.0
2020-08-28 15:00:00,250.04,251.24,249.94,251.19,218475.0,215.3979,216.4316,215.3117,216.3885,218475.0
2020-08-28 15:30:00,251.18,253.86,247.79,253.12,1587047.0,216.3799,218.6886,213.4596,218.0511,1587047.0
2020-08-31 09:30:00,252.06,254.26,251.09,252.12,230913.0,217.138,219.0332,216.3024,217.1897,230913.0
2020-08-31 10:00:00,252.16,252.42,250.1,251.23,168117.0,217.2241,217.4481,215.4496,216.423,168117.0
2020-08-31 10:30:00,251.26,252.21,251.26,252.0,110445.0,216.4488,217.2672,216.4488,217.0863,110445.0
2020-08-31 11:00:00,252.0,252.48,251.82,252.11,136878.0,217.0863,217.4998,216.9313,217.1811,136878.0
2020-08-31 11:30:00,252.15,252.59,251.26,251.42,108903.0,217.2155,217.5946,216.4488,216.5867,108903.0
2020-08-31 12:00:00,251.44,252.43,251.32,252.0,85546.0,216.6039,217.4567,216.5005,217.0863,85546.0
2020-08-31 12:30:00,252.05,252.45,251.89,252.23,63530.0,217.1294,217.474,216.9916,217.2844,63530.0
2020-08-31 13:00:00,252.23,252.27,251.76,252.15,62203.0,217.2844,217.3189,216.8796,217.2155,62203.0
2020-08-31 13:30:00,252.12,252.98,251.99,252.77,88120.0,217.1897,217.9305,217.0777,217.7496,88120.0
2020-08-31 14:00:00,252.82,256.05,252.7,253.21,126153.0,217.7927,220.5752,217.6893,218.1287,126153.0
2020-08-31 14:30:00,253.21,253.56,252.94,253.35,73176.0,218.1287,218.4302,217.8961,218.2493,73176.0
2020-08-31 15:00:00,253.47,253.71,253.12,253.38,105817.0,218.3527,218.5594,218.0511,218.2751,105817.0
2020-08-31 15:30:00,253.42,254.12,253.07,253.3,347280.0,218.3096,218.9126,218.0081,218.2062,347280.0
2020-09-01 09:30:00,249.78,251.98,249.7,250.71,277533.0,215.1739,217.0691,215.105,215.975,277533.0
2020-09-01 10:00:00,250.73,252.04,250.09,251.11,159487.0,215.9923,217.1208,215.4409,216.3196,159487.0
2020-09-01 10:30:00,251.11,251.71,249.96,250.09,142999.0,216.3196,216.8365,215.3289,215.4409,142999.0
2020-09-01 11:00:00,250.19,250.52,249.48,249.85,121755.0,215.5271,215.8114,214.9155,215.2342,121755.0
2020-09-01 11:30:00,249.89,250.01,249.2,249.67,117562.0,215.2686,215.372,214.6742,215.0791,117562.0
2020-09-01 12:00:00,249.66,249.79,249.38,249.54,83741.0,215.0705,215.1825,214.8293,214.9671,83741.0
2020-09-01 12:30:00,249.53,249.87,249.08,249.52,94227.0,214.9585,215.2514,214.5709,214.9499,94227.0
2020-09-01 13:00:00,249.52,249.56,248.8,248.8,101840.0,214.9499,214.9844,214.3297,214.3297,101840.0
2020-09-01 13:30:00,248.83,249.49,248.68,249.41,85058.0,214.3555,214.9241,214.2263,214.8552,85058.0
2020-09-01 14:00:00,249.44,249.97,249.36,249.89,82814.0,214.881,215.3376,214.8121,215.2686,82814.0
2020-09-01 14:30:00,249.89,250.04,249.52,249.84,64189.0,215.2686,215.3979,214.9499,215.2256,64189.0
2020-09-01 15:00:00,249.84,250.4,249.73,250.15,88164.0,215.2256,215.708,215.1308,215.4926,88164.0
2020-09-01 15:30:00,250.13,251.48,250.0,250.87,284380.0,215.4754,216.6384,215.3634,216.1129,284380.0
2020-09-02 09:30:00,251.06,257.25,251.06,256.65,191687.0,216.2765,221.6089,216.2765,221.0921,191687.0
2020-09-02 10:00:00,256.69,257.24,255.05,255.21,113452.0,221.1265,221.6003,219.7137,219.8516,113452.0
2020-09-02 10:30:00,255.21,256.22,255.02,255.15,101473.0,219.8516,220.7216,219.6879,219.7999,101473.0
2020-09-02 11:00:00,255.14,255.31,254.55,255.09,64819.0,219.7913,219.9377,219.283,219.7482,64819.0
2020-09-02 11:30:00,255.35,256.65,255.22,256.47,53494.0,219.9722,221.0921,219.8602,220.937,53494.0
2020-09-02 12:00:00,256.41,256.72,255.73,256.45,68097.0,220.8853,221.1524,220.2995,220.9198,68097.0
2020-09-02 12:30:00,256.62,256.93,256.3,256.66,59294.0,221.0662,221.3333,220.7906,221.1007,59294.0
2020-09-02 13:00:00,256.78,256.92,256.15,256.16,57677.0,221.2041,221.3247,220.6613,220.67,57677.0
2020-09-02 13:30:00,256.19,256.35,255.44,255.79,63623.0,220.6958,220.8336,220.0497,220.3512,63623.0
2020-09-02 14:00:00,255.89,256.53,255.42,256.4,79970.0,220.4374,220.9887,220.0325,220.8767,79970.0
2020-09-02 14:30:00,256.39,256.69,255.93,256.5,89830.0,220.8681,221.1265,220.4718,220.9629,89830.0
2020-09-02 15:00:00,256.51,258.0,256.25,257.83,143563.0,220.9715,222.255,220.7475,222.1086,143563.0
2020-09-02 15:30:00,257.83,258.8,257.6,258.13,268331.0,222.1086,222.9442,221.9105,222.367,268331.0
2020-09-03 09:30:00,259.29,260.07,256.34,256.97,153548.0,223.3663,224.0382,220.825,221.3677,153548.0
2020-09-03 10:00:00,256.89,256.9,255.58,255.96,72106.0,221.2988,221.3074,220.1703,220.4977,72106.0
2020-09-03 10:30:00,256.07,256.34,254.09,254.38,94022.0,220.5924,220.825,218.8868,219.1366,94022.0
2020-09-03 11:00:00,254.35,254.36,251.63,252.43,146172.0,219.1107,219.1193,216.7676,217.4567,146172.0
2020-09-03 11:30:00,252.22,252.85,250.84,251.05,81764.0,217.2758,217.8186,216.087,216.2679,81764.0
2020-09-03 12:00:00,251.13,251.78,250.36,250.7,79141.0,216.3369,216.8968,215.6735,215.9664,79141.0
2020-09-03 12:30:00,250.71,251.27,249.32,249.32,93712.0,215.975,216.4575,214.7776,214.7776,93712.0
2020-09-03 13:00:00,249.4,250.05,248.38,249.99,78919.0,214.8465,215.4065,213.9679,215.3548,78919.0
2020-09-03 13:30:00,249.91,249.91,247.82,248.16,95405.0,215.2859,215.2859,213.4854,213.7783,95405.0
2020-09-03 14:00:00,248.15,248.92,247.17,248.04,111823.0,213.7697,214.433,212.9255,213.675,111823.0
2020-09-03 14:30:00,248.02,249.78,247.61,247.65,71651.0,213.6577,215.1739,213.3045,213.339,71651.0
2020-09-03 15:00:00,247.72,248.07,246.35,246.61,143943.0,213.3993,213.7008,212.2191,212.4431,143943.0
2020-09-03 15:30:00,246.68,248.43,246.35,247.9,372870.0,212.5034,214.0109,212.2191,213.5544,372870.0
2020-09-04 09:30:00,251.26,251.47,248.73,250.65,170846.0,216.4488,216.6297,214.2694,215.9234,170846.0
2020-09-04 10:00:00,250.42,252.27,249.2,249.35,183973.0,215.7252,217.3189,214.6742,214.8035,183973.0
2020-09-04 10:30:00,249.36,250.42,247.13,249.73,112534.0,214.8121,215.7252,212.891,215.1308,112534.0
2020-09-04 11:00:00,249.6,250.01,246.0,246.66,94059.0,215.0188,215.372,211.9176,212.4862,94059.0
2020-09-04 11:30:00,246.66,248.87,246.19,246.85,95086.0,212.4862,214.39,212.0813,212.6498,95086.0
2020-09-04 12:00:00,246.98,246.99,244.57,246.04,110792.0,212.7618,212.7704,210.6857,211.9521,110792.0
2020-09-04 12:30:00,246.1,246.62,245.26,245.96,91005.0,212.0037,212.4517,211.2801,211.8831,91005.0
2020-09-04 13:00:00,245.95,246.18,244.86,245.54,85386.0,211.8745,212.0727,210.9355,211.5213,85386.0
2020-09-04 13:30:00,245.5,246.92,244.98,246.92,54739.0,211.4869,212.7101,211.0389,212.7101,54739.0
2020-09-04 14:00:00,246.85,248.07,246.45,248.05,52033.0,212.6498,213.7008,212.3052,213.6836,52033.0
2020-09-04 14:30:00,248.01,250.13,247.69,249.95,65498.0,213.6491,215.4754,213.3734,215.3203,65498.0
2020-09-04 15:00:00,249.94,251.12,249.38,250.75,124211.0,215.3117,216.3282,214.8293,216.0095,124211.0
2020-09-04 15:30:00,250.68,251.15,248.1,248.41,268908.0,215.9492,216.3541,213.7266,213.9937,268908.0
2020-09-08 09:30:00,246.34,246.99,241.93,244.14,270275.0,212.2105,212.7704,208.4115,210.3153,270275.0
2020-09-08 10:00:00,244.26,244.35,240.91,241.92,166893.0,210.4187,210.4962,207.5328,208.4029,166893.0
2020-09-08 10:30:00,241.8,243.08,240.01,240.83,112992.0,208.2995,209.4021,206.7575,207.4639,112992.0
2020-09-08 11:00:00,240.66,242.85,240.43,241.2,112310.0,207.3174,209.204,207.1193,207.7826,112310.0
2020-09-08 11:30:00,241.13,241.31,240.02,240.94,100536.0,207.7223,207.8774,206.7661,207.5586,100536.0
2020-09-08 12:00:00,240.97,241.1,240.13,240.13,55875.0,207.5845,207.6965,206.8609,206.8609,55875.0
2020-09-08 12:30:00,240.12,241.64,239.52,241.59,117642.0,206.8522,208.1617,206.3354,208.1186,117642.0
2020-09-08 13:00:00,241.56,243.4,241.53,242.89,143837.0,208.0927,209.6778,208.0669,209.2385,143837.0
2020-09-08 13:30:00,242.89,244.0,242.75,243.95,59024.0,209.2385,210.1947,209.1179,210.1516,59024.0
2020-09-08 14:00:00,243.98,244.28,242.16,242.19,71487.0,210.1775,210.4359,208.6096,208.6355,71487.0
2020-09-08 14:30:00,242.2,242.24,240.98,241.87,203242.0,208.6441,208.6785,207.5931,208.3598,203242.0
2020-09-08 15:00:00,241.82,242.06,240.68,242.06,126883.0,208.3167,208.5235,207.3347,208.5235,126883.0
2020-09-08 15:30:00,242.04,242.99,241.0,241.14,395582.0,208.5062,209.3246,207.6103,207.7309,395582.0
2020-09-09 09:30:00,242.5,243.79,241.82,243.02,118951.0,208.9025,210.0138,208.3167,209.3505,118951.0
2020-09-09 10:00:00,243.1,245.41,242.77,244.69,121710.0,209.4194,211.4093,209.1351,210.7891,121710.0
2020-09-09 10:30:00,244.62,245.62,244.19,245.31,67334.0,210.7288,211.5902,210.3584,211.3232,67334.0
2020-09-09 11:00:00,245.32,246.46,244.97,246.18,58544.0,211.3318,212.3139,211.0303,212.0727,58544.0
2020-09-09 11:30:00,246.16,246.67,245.47,245.69,34788.0,212.0554,212.4948,211.461,211.6505,34788.0
2020-09-09 12:00:00,245.72,245.89,245.41,245.71,32060.0,211.6764,211.8228,211.4093,211.6678,32060.0
2020-09-09 12:30:00,245.79,246.45,245.57,246.42,143966.0,211.7367,212.3052,211.5472,212.2794,143966.0
2020-09-09 13:00:00,246.53,246.61,246.14,246.4,51358.0,212.3742,212.4431,212.0382,212.2622,51358.0
2020-09-09 13:30:00,246.51,246.65,246.21,246.39,105408.0,212.3569,212.4775,212.0985,212.2536,105408.0
2020-09-09 14:00:00,246.39,246.65,245.3,246.17,61017.0,212.2536,212.4775,211.3146,212.064,61017.0
2020-09-09 14:30:00,246.34,247.37,246.33,247.13,77803.0,212.2105,213.0978,212.2019,212.891,77803.0
2020-09-09 15:00:00,247.25,247.49,246.78,246.94,56306.0,212.9944,213.2012,212.5895,212.7274,56306.0
2020-09-09 15:30:00,246.88,247.3,245.25,245.55,238624.0,212.6757,213.0375,211.2715,211.5299,238624.0
2020-09-10 09:30:00,244.56,245.73,243.81,244.72,114354.0,210.6771,211.685,210.031,210.8149,114354.0
2020-09-10 10:00:00,244.74,246.0,244.5,244.93,66155.0,210.8322,211.9176,210.6254,210.9958,66155.0
2020-09-10 10:30:00,245.02,246.14,243.26,243.3,97809.0,211.0734,212.0382,209.5572,209.5917,97809.0
2020-09-10 11:00:00,243.36,244.52,242.81,244.21,64487.0,209.6434,210.6426,209.1696,210.3756,64487.0
2020-09-10 11:30:00,244.3,244.73,243.6,243.83,28954.0,210.4531,210.8235,209.8501,210.0482,28954.0
2020-09-10 12:00:00,244.08,244.34,243.36,243.7,66810.0,210.2636,210.4876,209.6434,209.9362,66810.0
2020-09-10 12:30:00,243.58,243.83,242.68,243.62,78549.0,209.8329,210.0482,209.0576,209.8673,78549.0
2020-09-10 13:00:00,243.7,243.85,243.0,243.21,31587.0,209.9362,210.0655,209.3332,209.5141,31587.0
2020-09-10 13:30:00,243.17,243.59,242.48,242.6,34006.0,209.4797,209.8415,208.8853,208.9887,34006.0
2020-09-10 14:00:00,242.58,243.12,240.07,240.1,72033.0,208.9714,209.4366,206.8092,206.835,72033.0
2020-09-10 14:30:00,240.17,241.0,239.87,240.94,73786.0,206.8953,207.6103,206.6369,207.5586,73786.0
2020-09-10 15:00:00,240.9,240.97,238.9,239.76,103064.0,207.5242,207.5845,205.8013,206.5421,103064.0
2020-09-10 15:30:00,239.65,241.66,239.36,240.63,274179.0,206.4474,208.1789,206.1975,207.2916,274179.0
2020-09-11 09:30:00,242.35,245.49,241.07,243.69,106748.0,208.7733,211.4783,207.6706,209.9276,106748.0
2020-09-11 10:00:00,243.88,244.57,243.23,244.35,73633.0,210.0913,210.6857,209.5314,210.4962,73633.0
2020-09-11 10:30:00,244.47,245.21,243.63,244.04,64671.0,210.5996,211.237,209.8759,210.2291,64671.0
2020-09-11 11:00:00,244.09,245.29,243.86,244.46,49239.0,210.2722,211.306,210.0741,210.591,49239.0
2020-09-11 11:30:00,244.47,244.82,243.26,244.32,44237.0,210.5996,210.9011,209.5572,210.4704,44237.0
2020-09-11 12:00:00,243.98,245.25,243.83,244.7,35760.0,210.1775,211.2715,210.0482,210.7977,35760.0
2020-09-11 12:30:00,244.6,244.6,243.24,243.33,68205.0,210.7116,210.7116,209.54,209.6175,68205.0
2020-09-11 13:00:00,243.46,243.69,242.5,242.5,65922.0,209.7295,209.9276,208.9025,208.9025,65922.0
2020-09-11 13:30:00,242.63,242.78,241.43,241.53,59037.0,209.0145,209.1437,207.9808,208.0669,59037.0
2020-09-11 14:00:00,241.61,243.15,241.07,242.66,42840.0,208.1358,209.4625,207.6706,209.0403,42840.0
2020-09-11 14:30:00,242.65,243.79,242.65,243.52,53275.0,209.0317,210.0138,209.0317,209.7812,53275.0
2020-09-11 15:00:00,243.52,244.51,242.69,244.21,73182.0,209.7812,210.634,209.0662,210.3756,73182.0
2020-09-11 15:30:00,244.26,244.57,242.57,243.21,161765.0,210.4187,210.6857,208.9628,209.5141,161765.0
2020-09-14 09:30:00,245.81,246.07,244.25,244.62,102489.0,211.7539,211.9779,210.41,210.7288,102489.0
2020-09-14 10:00:00,244.73,246.87,244.71,246.7,126427.0,210.8235,212.6671,210.8063,212.5206,126427.0
2020-09-14 10:30:00,246.68,247.84,246.19,246.89,63930.0,212.5034,213.5027,212.0813,212.6843,63930.0
2020-09-14 11:00:00,246.89,247.27,246.06,247.11,44154.0,212.6843,213.0116,211.9693,212.8738,44154.0
2020-09-14 11:30:00,247.0,247.77,246.27,246.46,43984.0,212.779,213.4424,212.1502,212.3139,43984.0
2020-09-14 12:00:00,246.45,246.82,246.09,246.14,44644.0,212.3052,212.624,211.9951,212.0382,44644.0
2020-09-14 12:30:00,246.14,246.31,245.77,246.18,63017.0,212.0382,212.1846,211.7195,212.0727,63017.0
2020-09-14 13:00:00,246.17,246.75,245.58,246.16,82133.0,212.064,212.5637,211.5558,212.0554,82133.0
2020-09-14 13:30:00,246.32,246.93,245.83,246.83,40244.0,212.1933,212.7187,211.7711,212.6326,40244.0
2020-09-14 14:00:00,246.77,246.89,246.21,246.34,43200.0,212.5809,212.6843,212.0985,212.2105,43200.0
2020-09-14 14:30:00,246.37,246.48,244.74,245.45,55307.0,212.2363,212.3311,210.8322,211.4438,55307.0
2020-09-14 15:00:00,245.49,246.13,245.02,246.13,68457.0,211.4783,212.0296,211.0734,212.0296,68457.0
2020-09-14 15:30:00,246.15,247.29,245.89,246.74,251890.0,212.0468,213.0289,211.8228,212.5551,251890.0
2020-09-15 09:30:00,248.49,249.87,248.18,249.73,87298.0,214.0626,215.2514,213.7956,215.1308,87298.0
2020-09-15 10:00:00,249.79,251.1,249.51,250.7,89486.0,215.1825,216.311,214.9413,215.9664,89486.0
2020-09-15 10:30:00,250.77,250.86,249.94,250.0,82995.0,216.0267,216.1043,215.3117,215.3634,82995.0
2020-09-15 11:00:00,249.97,250.6,249.9,250.5,60188.0,215.3376,215.8803,215.2773,215.7941,60188.0
2020-09-15 11:30:00,250.49,251.21,250.42,250.5,65687.0,215.7855,216.4058,215.7252,215.7941,65687.0
2020-09-15 12:00:00,250.5,251.18,250.23,251.11,50901.0,215.7941,216.3799,215.5615,216.3196,50901.0
2020-09-15 12:30:00,251.09,251.92,250.64,250.85,45602.0,216.3024,217.0174,215.9147,216.0956,45602.0
2020-09-15 13:00:00,250.82,251.6,250.74,250.92,54027.0,216.0698,216.7417,216.0009,216.1559,54027.0
2020-09-15 13:30:00,250.95,251.24,250.5,250.5,40785.0,216.1818,216.4316,215.7941,215.7941,40785.0
2020-09-15 14:00:00,250.51,250.54,249.73,249.84,74192.0,215.8027,215.8286,215.1308,215.2256,74192.0
2020-09-15 14:30:00,249.79,249.97,249.14,249.3,36361.0,215.1825,215.3376,214.6226,214.7604,36361.0
2020-09-15 15:00:00,249.32,249.43,248.32,249.39,93346.0,214.7776,214.8724,213.9162,214.8379,93346.0
2020-09-15 15:30:00,249.3,249.37,248.1,248.48,340643.0,214.7604,214.8207,213.7266,214.054,340643.0
2020-09-16 09:30:00,251.35,251.4,249.07,249.42,84197.0,216.5264,216.5694,214.5623,214.8638,84197.0
2020-09-16 10:00:00,249.41,250.89,249.31,250.23,54218.0,214.8552,216.1301,214.769,215.5615,54218.0
2020-09-16 10:30:00,250.27,251.32,249.7,250.39,60825.0,215.596,216.5005,215.105,215.6994,60825.0
2020-09-16 11:00:00,250.42,251.35,250.36,250.71,54560.0,215.7252,216.5264,215.6735,215.975,54560.0
2020-09-16 11:30:00,250.75,250.83,249.9,250.15,34986.0,216.0095,216.0784,215.2773,215.4926,34986.0
2020-09-16 12:00:00,250.22,250.45,248.98,249.44,66977.0,215.5529,215.7511,214.4847,214.881,66977.0
2020-09-16 12:30:00,249.5,249.83,249.2,249.72,66257.0,214.9327,215.217,214.6742,215.1222,66257.0
2020-09-16 13:00:00,249.73,250.0,248.72,248.88,54236.0,215.1308,215.3634,214.2607,214.3986,54236.0
2020-09-16 13:30:00,248.92,250.49,248.74,250.28,45976.0,214.433,215.7855,214.278,215.6046,45976.0
2020-09-16 14:00:00,250.28,250.98,249.68,250.81,70099.0,215.6046,216.2076,215.0877,216.0612,70099.0
2020-09-16 14:30:00,250.91,251.2,248.87,249.12,222149.0,216.1473,216.3972,214.39,214.6053,222149.0
2020-09-16 15:00:00,249.08,249.53,247.74,247.94,108750.0,214.5709,214.9585,213.4165,213.5888,108750.0
2020-09-16 15:30:00,247.94,248.71,247.0,247.76,432505.0,213.5888,214.2521,212.779,213.4338,432505.0
2020-09-17 09:30:00,243.53,247.83,243.02,247.32,195681.0,209.7898,213.4941,209.3505,213.0547,195681.0
2020-09-17 10:00:00,247.43,249.37,247.25,248.42,115660.0,213.1495,214.8207,212.9944,214.0023,115660.0
2020-09-17 10:30:00,248.4,249.38,247.96,248.57,64726.0,213.9851,214.8293,213.606,214.1315,64726.0
2020-09-17 11:00:00,248.7,249.72,248.7,249.0,66725.0,214.2435,215.1222,214.2435,214.502,66725.0
2020-09-17 11:30:00,249.0,249.47,247.0,247.27,57334.0,214.502,214.9068,212.779,213.0116,57334.0
2020-09-17 12:00:00,247.09,247.33,244.88,245.62,87976.0,212.8566,213.0633,210.9528,211.5902,87976.0
2020-09-17 12:30:00,245.6,246.25,244.61,246.25,70364.0,211.573,212.133,210.7202,212.133,70364.0
2020-09-17 13:00:00,246.25,246.7,245.7,246.67,73686.0,212.133,212.5206,211.6592,212.4948,73686.0
2020-09-17 13:30:00,246.64,248.13,246.63,247.63,116663.0,212.4689,213.7525,212.4603,213.3218,116663.0
2020-09-17 14:00:00,247.7,248.08,246.51,246.51,56882.0,213.3821,213.7094,212.3569,212.3569,56882.0
2020-09-17 14:30:00,246.52,247.61,246.14,247.41,97962.0,212.3655,213.3045,212.0382,213.1322,97962.0
2020-09-17 15:00:00,247.44,248.87,247.16,247.98,135668.0,213.1581,214.39,212.9169,213.6233,135668.0
2020-09-17 15:30:00,247.94,248.98,247.45,248.19,247920.0,213.5888,214.4847,213.1667,213.8042,247920.0
2020-09-18 09:30:00,248.69,248.97,245.86,247.54,1037543.0,214.2349,214.4761,211.797,213.2442,1037543.0
2020-09-18 10:00:00,247.45,249.84,246.71,249.2,149833.0,213.1667,215.2256,212.5292,214.6742,149833.0
2020-09-18 10:30:00,249.18,249.18,246.75,248.19,177501.0,214.657,214.657,212.5637,213.8042,177501.0
2020-09-18 11:00:00,248.49,248.49,246.84,247.48,79470.0,214.0626,214.0626,212.6412,213.1925,79470.0
2020-09-18 11:30:00,247.55,249.25,246.68,248.87,79844.0,213.2528,214.7173,212.5034,214.39,79844.0
2020-09-18 12:00:00,248.83,249.47,248.05,248.36,83882.0,214.3555,214.9068,213.6836,213.9506,83882.0
2020-09-18 12:30:00,248.28,248.44,246.24,246.64,123240.0,213.8817,214.0195,212.1243,212.4689,123240.0
2020-09-18 13:00:00,246.33,246.5,243.31,243.57,167101.0,212.2019,212.3483,209.6003,209.8243,167101.0
2020-09-18 13:30:00,243.54,244.82,242.35,244.75,141605.0,209.7984,210.9011,208.7733,210.8408,141605.0
2020-09-18 14:00:00,244.74,245.72,244.3,245.59,108070.0,210.8322,211.6764,210.4531,211.5644,108070.0
2020-09-18 14:30:00,245.55,246.52,245.53,246.52,83132.0,211.5299,212.3655,211.5127,212.3655,83132.0
2020-09-18 15:00:00,246.66,247.96,246.65,247.91,74979.0,212.4862,213.606,212.4775,213.563,74979.0
2020-09-18 15:30:00,247.96,249.11,247.59,247.68,401068.0,213.606,214.5967,213.2873,213.3648,401068.0
2020-09-21 09:30:00,246.75,247.04,241.22,243.05,221191.0,212.5637,212.8135,207.7998,209.3763,221191.0
2020-09-21 10:00:00,243.3,243.37,240.01,240.85,136229.0,209.5917,209.652,206.7575,207.4811,136229.0
2020-09-21 10:30:00,240.82,241.72,240.34,240.64,66216.0,207.4553,208.2306,207.0418,207.3002,66216.0
2020-09-21 11:00:00,240.52,240.65,238.85,238.95,151187.0,207.1968,207.3088,205.7582,205.8443,151187.0
2020-09-21 11:30:00,238.88,240.85,238.65,240.28,83409.0,205.784,207.4811,205.5859,206.9901,83409.0
2020-09-21 12:00:00,240.27,240.9,240.0,240.04,45120.0,206.9815,207.5242,206.7489,206.7833,45120.0
2020-09-21 12:30:00,240.01,240.16,239.13,239.41,42353.0,206.7575,206.8867,205.9994,206.2406,42353.0
2020-09-21 13:00:00,239.42,240.75,238.95,240.75,57874.0,206.2492,207.395,205.8443,207.395,57874.0
2020-09-21 13:30:00,240.75,241.09,240.18,240.26,64406.0,207.395,207.6879,206.9039,206.9728,64406.0
2020-09-21 14:00:00,240.25,240.31,239.0,239.08,92038.0,206.9642,207.0159,205.8874,205.9563,92038.0
2020-09-21 14:30:00,239.08,239.32,238.2,239.28,110164.0,205.9563,206.1631,205.1983,206.1286,110164.0
2020-09-21 15:00:00,239.26,241.3,239.15,241.24,115041.0,206.1114,207.8688,206.0166,207.8171,115041.0
2020-09-21 15:30:00,241.3,243.29,240.62,243.28,227908.0,207.8688,209.5831,207.283,209.5744,227908.0
2020-09-22 09:30:00,241.55,244.43,241.45,242.1,161627.0,208.0841,210.5651,207.998,208.5579,161627.0
2020-09-22 10:00:00,242.21,243.13,241.26,243.13,86914.0,208.6527,209.4452,207.8343,209.4452,86914.0
2020-09-22 10:30:00,243.13,243.41,241.11,241.11,53799.0,209.4452,209.6864,207.7051,207.7051,53799.0
2020-09-22 11:00:00,241.06,242.0,240.89,241.95,36457.0,207.662,208.4718,207.5156,208.4287,36457.0
2020-09-22 11:30:00,241.96,243.43,241.73,243.25,56694.0,208.4373,209.7037,208.2392,209.5486,56694.0
2020-09-22 12:00:00,243.36,244.16,243.17,243.81,56609.0,209.6434,210.3325,209.4797,210.031,56609.0
2020-09-22 12:30:00,243.93,244.6,243.62,243.94,38359.0,210.1344,210.7116,209.8673,210.143,38359.0
2020-09-22 13:00:00,244.04,244.96,243.74,244.86,29568.0,210.2291,211.0217,209.9707,210.9355,29568.0
2020-09-22 13:30:00,244.84,245.62,244.72,245.53,50683.0,210.9183,211.5902,210.8149,211.5127,50683.0
2020-09-22 14:00:00,245.61,246.46,245.6,246.12,67385.0,211.5816,212.3139,211.573,212.021,67385.0
2020-09-22 14:30:00,246.13,246.9,246.01,246.72,71689.0,212.0296,212.6929,211.9262,212.5378,71689.0
2020-09-22 15:00:00,246.73,247.31,246.17,247.11,134856.0,212.5465,213.0461,212.064,212.8738,134856.0
2020-09-22 15:30:00,247.11,248.29,246.52,247.57,292842.0,212.8738,213.8903,212.3655,213.2701,292842.0
2020-09-23 09:30:00,247.3,249.23,246.44,248.33,141951.0,213.0375,214.7001,212.2966,213.9248,141951.0
2020-09-23 10:00:00,248.34,248.92,246.98,247.38,58643.0,213.9334,214.433,212.7618,213.1064,58643.0
2020-09-23 10:30:00,247.5,248.58,246.49,248.33,55838.0,213.2098,214.1401,212.3397,213.9248,55838.0
2020-09-23 11:00:00,248.29,248.94,247.9,248.02,95242.0,213.8903,214.4503,213.5544,213.6577,95242.0
2020-09-23 11:30:00,248.09,248.12,246.82,246.93,43654.0,213.718,213.7439,212.624,212.7187,43654.0
2020-09-23 12:00:00,246.72,247.69,246.16,247.05,50167.0,212.5378,213.3734,212.0554,212.8221,50167.0
2020-09-23 12:30:00,247.14,248.1,246.84,248.1,39551.0,212.8997,213.7266,212.6412,213.7266,39551.0
2020-09-23 13:00:00,248.11,248.11,246.42,246.42,35006.0,213.7353,213.7353,212.2794,212.2794,35006.0
2020-09-23 13:30:00,246.43,246.7,245.14,245.39,66852.0,212.288,212.5206,211.1767,211.3921,66852.0
2020-09-23 14:00:00,245.32,245.32,242.93,243.38,104201.0,211.3318,211.3318,209.2729,209.6606,104201.0
2020-09-23 14:30:00,243.47,244.07,242.61,242.72,68218.0,209.7381,210.255,208.9973,209.092,68218.0
2020-09-23 15:00:00,242.67,243.1,241.68,242.53,104455.0,209.049,209.4194,208.1961,208.9283,104455.0
2020-09-23 15:30:00,242.55,242.82,241.48,242.59,239305.0,208.9456,209.1782,208.0238,208.98,239305.0
2020-09-24 09:30:00,241.16,242.15,237.78,239.91,122411.0,207.7482,208.601,204.8364,206.6713,122411.0
2020-09-24 10:00:00,240.17,242.22,240.12,241.71,44321.0,206.8953,208.6613,206.8522,208.222,44321.0
2020-09-24 10:30:00,241.69,242.66,240.83,242.39,63591.0,208.2047,209.0403,207.4639,208.8077,63591.0
2020-09-24 11:00:00,242.39,242.68,240.36,240.84,47678.0,208.8077,209.0576,207.059,207.4725,47678.0
2020-09-24 11:30:00,240.76,242.5,240.76,241.88,42029.0,207.4036,208.9025,207.4036,208.3684,42029.0
2020-09-24 12:00:00,241.85,242.32,241.54,241.66,34196.0,208.3426,208.7474,208.0755,208.1789,34196.0
2020-09-24 12:30:00,241.77,241.98,241.06,241.91,47462.0,208.2736,208.4545,207.662,208.3942,47462.0
2020-09-24 13:00:00,241.87,242.54,241.67,241.88,50884.0,208.3598,208.937,208.1875,208.3684,50884.0
2020-09-24 13:30:00,241.93,242.12,241.17,241.3,60013.0,208.4115,208.5752,207.7568,207.8688,60013.0
2020-09-24 14:00:00,241.39,241.6,240.05,240.21,41408.0,207.9463,208.1272,206.7919,206.9298,41408.0
2020-09-24 14:30:00,240.26,241.05,238.94,239.01,87652.0,206.9728,207.6534,205.8357,205.896,87652.0
2020-09-24 15:00:00,239.13,239.53,238.24,238.48,100640.0,205.9994,206.344,205.2327,205.4395,100640.0
2020-09-24 15:30:00,238.43,241.16,238.34,240.44,192196.0,205.3964,207.7482,205.3189,207.1279,192196.0
2020-09-25 09:30:00,239.51,240.64,238.38,239.76,118290.0,206.3268,207.3002,205.3533,206.5421,118290.0
2020-09-25 10:00:00,239.76,239.76,237.81,238.99,75036.0,206.5421,206.5421,204.8623,205.8788,75036.0
2020-09-25 10:30:00,239.17,240.72,239.06,240.06,79990.0,206.0339,207.3691,205.9391,206.8006,79990.0
2020-09-25 11:00:00,240.13,240.3,239.4,240.17,78626.0,206.8609,207.0073,206.232,206.8953,78626.0
2020-09-25 11:30:00,240.1,240.3,239.32,239.42,65074.0,206.835,207.0073,206.1631,206.2492,65074.0
2020-09-25 12:00:00,239.35,240.45,239.26,239.77,83314.0,206.1889,207.1365,206.1114,206.5507,83314.0
2020-09-25 12:30:00,239.85,240.0,239.4,239.6,59948.0,206.6197,206.7489,206.232,206.4043,59948.0
2020-09-25 13:00:00,239.57,240.29,239.45,240.29,97672.0,206.3784,206.9987,206.2751,206.9987,97672.0
2020-09-25 13:30:00,240.3,241.15,240.16,241.01,97589.0,207.0073,207.7395,206.8867,207.6189,97589.0
2020-09-25 14:00:00,240.96,242.33,240.0,241.99,381174.0,207.5759,208.7561,206.7489,208.4632,381174.0
2020-09-25 14:30:00,242.02,242.55,241.79,242.52,91070.0,208.489,208.9456,208.2909,208.9197,91070.0
2020-09-25 15:00:00,242.49,244.18,242.46,244.11,106570.0,208.8939,210.3497,208.868,210.2894,106570.0
2020-09-25 15:30:00,244.07,244.11,243.19,243.84,224332.0,210.255,210.2894,209.4969,210.0569,224332.0
2020-09-28 09:30:00,247.67,249.04,246.35,246.68,118374.0,213.3562,214.5364,212.2191,212.5034,118374.0
2020-09-28 10:00:00,246.79,248.82,246.28,248.13,62092.0,212.5981,214.3469,212.1588,213.7525,62092.0
2020-09-28 10:30:00,248.23,248.7,245.83,246.23,49376.0,213.8386,214.2435,211.7711,212.1157,49376.0
2020-09-28 11:00:00,246.28,246.66,245.13,245.46,58455.0,212.1588,212.4862,211.1681,211.4524,58455.0
2020-09-28 11:30:00,245.51,246.47,245.35,245.4,45259.0,211.4955,212.3225,211.3576,211.4007,45259.0
2020-09-28 12:00:00,245.37,245.83,244.77,244.83,39820.0,211.3749,211.7711,210.858,210.9097,39820.0
2020-09-28 12:30:00,244.85,245.66,244.77,245.63,49820.0,210.9269,211.6247,210.858,211.5989,49820.0
2020-09-28 13:00:00,245.68,246.35,245.1,246.16,50960.0,211.6419,212.2191,211.1423,212.0554,50960.0
2020-09-28 13:30:00,246.37,246.94,246.28,246.52,56041.0,212.2363,212.7274,212.1588,212.3655,56041.0
2020-09-28 14:00:00,246.59,246.83,245.83,246.02,51898.0,212.4259,212.6326,211.7711,211.9348,51898.0
2020-09-28 14:30:00,246.04,246.41,245.76,246.15,43677.0,211.9521,212.2708,211.7108,212.0468,43677.0
2020-09-28 15:00:00,246.13,246.24,245.43,245.94,79376.0,212.0296,212.1243,211.4266,211.8659,79376.0
2020-09-28 15:30:00,246.01,247.11,245.33,247.07,301128.0,211.9262,212.8738,211.3404,212.8393,301128.0
2020-09-29 09:30:00,247.55,249.0,246.43,247.95,91141.0,213.2528,214.502,212.288,213.5974,91141.0
2020-09-29 10:00:00,248.01,248.81,247.6,247.65,74253.0,213.6491,214.3383,213.2959,213.339,74253.0
2020-09-29 10:30:00,247.73,247.73,246.32,247.14,55788.0,213.4079,213.4079,212.1933,212.8997,55788.0
2020-09-29 11:00:00,247.2,247.51,246.3,247.23,119650.0,212.9513,213.2184,212.176,212.9772,119650.0
2020-09-29 11:30:00,247.29,247.46,245.52,246.3,129761.0,213.0289,213.1753,211.5041,212.176,129761.0
2020-09-29 12:00:00,246.33,246.39,245.59,245.99,62528.0,212.2019,212.2536,211.5644,211.909,62528.0
2020-09-29 12:30:00,246.01,246.37,245.74,245.94,29325.0,211.9262,212.2363,211.6936,211.8659,29325.0
2020-09-29 13:00:00,245.85,246.07,245.48,246.04,140981.0,211.7884,211.9779,211.4696,211.9521,140981.0
2020-09-29 13:30:00,246.04,247.74,246.04,247.59,49102.0,211.9521,213.4165,211.9521,213.2873,49102.0
2020-09-29 14:00:00,247.61,248.4,247.54,248.28,75272.0,213.3045,213.9851,213.2442,213.8817,75272.0
2020-09-29 14:30:00,248.33,249.05,248.15,248.42,69553.0,213.9248,214.545,213.7697,214.0023,69553.0
2020-09-29 15:00:00,248.46,248.74,248.0,248.55,114919.0,214.0368,214.278,213.6405,214.1143,114919.0
2020-09-29 15:30:00,248.57,248.89,248.01,248.19,212719.0,214.1315,214.4072,213.6491,213.8042,212719.0
2020-09-30 09:30:00,249.72,250.53,248.1,250.53,98350.0,215.1222,215.82,213.7266,215.82,98350.0
2020-09-30 10:00:00,250.43,252.69,250.06,252.35,108888.0,215.7338,217.6807,215.4151,217.3878,108888.0
2020-09-30 10:30:00,252.42,253.2,251.91,252.31,113235.0,217.4481,218.1201,217.0088,217.3534,113235.0
2020-09-30 11:00:00,252.33,253.79,252.09,253.27,70895.0,217.3706,218.6283,217.1638,218.1804,70895.0
2020-09-30 11:30:00,253.33,254.33,252.26,254.23,97012.0,218.232,219.0935,217.3103,219.0074,97012.0
2020-09-30 12:00:00,254.19,255.93,253.95,255.81,120383.0,218.9729,220.4718,218.7661,220.3685,120383.0
2020-09-30 12:30:00,255.84,256.12,253.84,254.0,113124.0,220.3943,220.6355,218.6714,218.8092,113124.0
2020-09-30 13:00:00,254.0,254.18,253.01,253.23,88728.0,218.8092,218.9643,217.9564,218.1459,88728.0
2020-09-30 13:30:00,253.26,254.81,253.23,254.81,75709.0,218.1717,219.507,218.1459,219.507,75709.0
2020-09-30 14:00:00,254.81,255.66,253.38,254.26,126642.0,219.507,220.2392,218.2751,219.0332,126642.0
2020-09-30 14:30:00,254.26,254.38,253.12,253.64,95925.0,219.0332,219.1366,218.0511,218.4991,95925.0
2020-09-30 15:00:00,253.61,254.34,252.28,252.79,156050.0,218.4733,219.1021,217.3275,217.7669,156050.0
2020-09-30 15:30:00,252.67,255.38,252.36,254.16,412600.0,217.6635,219.998,217.3964,218.9471,412600.0
2020-10-01 09:30:00,254.94,258.51,254.57,256.79,199562.0,219.619,222.6944,219.3003,221.2127,199562.0
2020-10-01 10:00:00,256.71,257.32,255.16,255.54,120610.0,221.1438,221.6692,219.8085,220.1359,120610.0
2020-10-01 10:30:00,255.52,256.65,254.48,255.26,86615.0,220.1186,221.0921,219.2227,219.8947,86615.0
2020-10-01 11:00:00,255.37,255.58,254.05,255.24,62426.0,219.9894,220.1703,218.8523,219.8774,62426.0
2020-10-01 11:30:00,255.25,256.49,254.87,256.43,78689.0,219.886,220.9542,219.5587,220.9026,78689.0
2020-10-01 12:00:00,256.48,256.93,255.76,256.79,58666.0,220.9456,221.3333,220.3254,221.2127,58666.0
2020-10-01 12:30:00,256.8,257.4,256.45,256.6,59468.0,221.2213,221.7382,220.9198,221.049,59468.0
2020-10-01 13:00:00,256.66,257.04,255.8,256.05,55559.0,221.1007,221.428,220.3598,220.5752,55559.0
2020-10-01 13:30:00,256.12,256.76,255.63,256.14,59151.0,220.6355,221.1868,220.2134,220.6527,59151.0
2020-10-01 14:00:00,256.29,256.72,255.42,256.04,94451.0,220.782,221.1524,220.0325,220.5666,94451.0
2020-10-01 14:30:00,256.01,256.61,255.47,255.74,89599.0,220.5407,221.0576,220.0756,220.3082,89599.0
2020-10-01 15:00:00,255.79,256.35,254.83,254.83,102115.0,220.3512,220.8336,219.5242,219.5242,102115.0
2020-10-01 15:30:00,254.82,255.62,254.41,255.5,206691.0,219.5156,220.2048,219.1624,220.1014,206691.0
2020-10-02 09:30:00,252.45,254.66,251.94,252.26,110009.0,217.474,219.3778,217.0346,217.3103,110009.0
2020-10-02 10:00:00,252.23,252.82,249.9,250.32,85755.0,217.2844,217.7927,215.2773,215.6391,85755.0
2020-10-02 10:30:00,250.34,250.74,248.25,250.41,100964.0,215.6563,216.0009,213.8559,215.7166,100964.0
2020-10-02 11:00:00,250.38,250.45,248.56,248.59,50651.0,215.6908,215.7511,214.1229,214.1488,50651.0
2020-10-02 11:30:00,248.61,248.68,245.13,245.21,118436.0,214.166,214.2263,211.1681,211.237,118436.0
2020-10-02 12:00:00,245.22,248.09,244.01,247.42,148565.0,211.2457,213.718,210.2033,213.1409,148565.0
2020-10-02 12:30:00,247.5,247.72,246.36,246.89,52436.0,213.2098,213.3993,212.2277,212.6843,52436.0
2020-10-02 13:00:00,246.77,247.42,245.8,247.15,59501.0,212.5809,213.1409,211.7453,212.9083,59501.0
2020-10-02 13:30:00,247.29,247.35,245.8,246.59,89270.0,213.0289,213.0806,211.7453,212.4259,89270.0
2020-10-02 14:00:00,246.58,247.98,246.57,247.57,45488.0,212.4172,213.6233,212.4086,213.2701,45488.0
2020-10-02 14:30:00,247.67,247.97,246.41,247.68,57553.0,213.3562,213.6147,212.2708,213.3648,57553.0
2020-10-02 15:00:00,247.66,248.24,247.0,247.51,89474.0,213.3476,213.8472,212.779,213.2184,89474.0
2020-10-02 15:30:00,247.55,247.98,244.8,245.29,302588.0,213.2528,213.6233,210.8838,211.306,302588.0
2020-10-05 09:30:00,246.52,249.0,246.24,248.26,212627.0,212.3655,214.502,212.1243,213.8645,212627.0
2020-10-05 10:00:00,248.28,250.76,247.69,250.39,109373.0,213.8817,216.0181,213.3734,215.6994,109373.0
2020-10-05 10:30:00,250.39,251.4,250.21,251.35,163654.0,215.6994,216.5694,215.5443,216.5264,163654.0
2020-10-05 11:00:00,251.29,252.69,250.22,252.63,129708.0,216.4747,217.6807,215.5529,217.629,129708.0
2020-10-05 11:30:00,252.69,254.35,252.54,253.82,163967.0,217.6807,219.1107,217.5515,218.6542,163967.0
2020-10-05 12:00:00,253.81,254.15,253.33,253.52,124134.0,218.6455,218.9384,218.232,218.3957,124134.0
2020-10-05 12:30:00,253.51,253.91,253.17,253.82,62004.0,218.3871,218.7317,218.0942,218.6542,62004.0
2020-10-05 13:00:00,253.83,255.06,253.67,254.44,67615.0,218.6628,219.7224,218.5249,219.1883,67615.0
2020-10-05 13:30:00,254.41,255.41,254.2,254.93,158284.0,219.1624,220.0239,218.9815,219.6104,158284.0
2020-10-05 14:00:00,254.86,254.91,253.04,253.47,72431.0,219.5501,219.5931,217.9822,218.3527,72431.0
2020-10-05 14:30:00,253.43,255.53,253.43,255.5,75069.0,218.3182,220.1272,218.3182,220.1014,75069.0
2020-10-05 15:00:00,255.6,256.65,255.44,256.16,99811.0,220.1875,221.0921,220.0497,220.67,99811.0
2020-10-05 15:30:00,256.2,256.41,255.17,256.04,246664.0,220.7044,220.8853,219.8171,220.5666,246664.0
2020-10-06 09:30:00,257.15,257.4,252.81,255.21,210717.0,221.5228,221.7382,217.7841,219.8516,210717.0
2020-10-06 10:00:00,255.08,256.59,254.89,256.1,60351.0,219.7396,221.0404,219.5759,220.6183,60351.0
2020-10-06 10:30:00,256.11,256.2,254.6,254.9,102035.0,220.6269,220.7044,219.3261,219.5845,102035.0
2020-10-06 11:00:00,254.9,254.91,253.6,254.91,94677.0,219.5845,219.5931,218.4646,219.5931,94677.0
2020-10-06 11:30:00,254.98,255.23,253.84,254.79,60462.0,219.6534,219.8688,218.6714,219.4898,60462.0
2020-10-06 12:00:00,254.87,255.23,254.09,254.9,59287.0,219.5587,219.8688,218.8868,219.5845,59287.0
2020-10-06 12:30:00,254.91,255.74,254.83,255.62,56197.0,219.5931,220.3082,219.5242,220.2048,56197.0
2020-10-06 13:00:00,255.55,255.55,254.39,254.39,71987.0,220.1445,220.1445,219.1452,219.1452,71987.0
2020-10-06 13:30:00,254.43,255.09,254.35,254.96,77324.0,219.1796,219.7482,219.1107,219.6362,77324.0
2020-10-06 14:00:00,254.9,255.79,254.77,255.69,48071.0,219.5845,220.3512,219.4725,220.2651,48071.0
2020-10-06 14:30:00,255.65,256.85,252.14,253.8,137695.0,220.2306,221.2644,217.2069,218.6369,137695.0
2020-10-06 15:00:00,253.79,254.11,252.45,253.16,116359.0,218.6283,218.904,217.474,218.0856,116359.0
2020-10-06 15:30:00,253.18,254.52,252.5,252.63,220355.0,218.1028,219.2572,217.517,217.629,220355.0
2020-10-07 09:30:00,253.68,255.61,253.1,254.96,75511.0,218.5336,220.1962,218.0339,219.6362,75511.0
2020-10-07 10:00:00,254.97,257.3,254.97,256.32,117311.0,219.6448,221.652,219.6448,220.8078,117311.0
2020-10-07 10:30:00,256.45,257.07,256.2,256.9,44957.0,220.9198,221.4539,220.7044,221.3074,44957.0
2020-10-07 11:00:00,257.02,257.87,256.26,257.53,115227.0,221.4108,222.143,220.7561,221.8502,115227.0
2020-10-07 11:30:00,257.54,257.58,256.72,257.06,47377.0,221.8588,221.8932,221.1524,221.4453,47377.0
2020-10-07 12:00:00,257.12,257.98,256.86,257.38,58045.0,221.497,222.2378,221.273,221.7209,58045.0
2020-10-07 12:30:00,257.49,257.98,257.43,257.75,75007.0,221.8157,222.2378,221.764,222.0397,75007.0
2020-10-07 13:00:00,257.8,257.89,257.25,257.37,42509.0,222.0827,222.1603,221.6089,221.7123,42509.0
2020-10-07 13:30:00,257.42,257.98,257.08,257.9,47912.0,221.7554,222.2378,221.4625,222.1689,47912.0
2020-10-07 14:00:00,257.9,258.06,257.18,257.93,53942.0,222.1689,222.3067,221.5486,222.1947,53942.0
2020-10-07 14:30:00,257.88,258.31,257.68,258.09,40807.0,222.1517,222.5221,221.9794,222.3326,40807.0
2020-10-07 15:00:00,258.06,258.41,257.64,257.79,90375.0,222.3067,222.6082,221.9449,222.0741,90375.0
2020-10-07 15:30:00,257.87,258.28,257.53,257.67,176110.0,222.143,222.4962,221.8502,221.9708,176110.0
2020-10-08 09:30:00,249.76,250.06,248.08,248.08,577494.0,215.1567,215.4151,213.7094,213.7094,577494.0
2020-10-08 10:00:00,248.11,248.56,245.02,245.66,372907.0,213.7353,214.1229,211.0734,211.6247,372907.0
2020-10-08 10:30:00,245.71,246.92,245.25,245.44,191990.0,211.6678,212.7101,211.2715,211.4352,191990.0
2020-10-08 11:00:00,245.42,245.7,244.63,245.43,239529.0,211.418,211.6592,210.7374,211.4266,239529.0
2020-10-08 11:30:00,245.43,245.53,244.11,244.51,178836.0,211.4266,211.5127,210.2894,210.634,178836.0
2020-10-08 12:00:00,244.48,244.82,243.63,244.22,180529.0,210.6082,210.9011,209.8759,210.3842,180529.0
2020-10-08 12:30:00,244.16,244.96,243.04,243.09,153762.0,210.3325,211.0217,209.3677,209.4108,153762.0
2020-10-08 13:00:00,243.11,243.17,242.01,242.42,182492.0,209.428,209.4797,208.4804,208.8336,182492.0
2020-10-08 13:30:00,242.41,243.05,241.15,241.16,135938.0,208.825,209.3763,207.7395,207.7482,135938.0
2020-10-08 14:00:00,241.12,241.62,240.68,241.13,182777.0,207.7137,208.1444,207.3347,207.7223,182777.0
2020-10-08 14:30:00,241.17,241.27,240.31,241.03,210802.0,207.7568,207.8429,207.0159,207.6362,210802.0
2020-10-08 15:00:00,241.01,241.15,239.47,240.29,359402.0,207.6189,207.7395,206.2923,206.9987,359402.0
2020-10-08 15:30:00,240.3,240.7,239.0,240.13,724572.0,207.0073,207.3519,205.8874,206.8609,724572.0
2020-10-09 09:30:00,239.0,239.58,235.85,236.18,613840.0,205.8874,206.3871,203.1738,203.4581,613840.0
2020-10-09 10:00:00,236.12,236.12,234.02,235.0,521544.0,203.4064,203.4064,201.5974,202.4416,521544.0
2020-10-09 10:30:00,235.08,238.3,235.01,237.77,338763.0,202.5105,205.2844,202.4502,204.8278,338763.0
2020-10-09 11:00:00,237.84,239.04,237.63,238.62,137141.0,204.8881,205.9219,204.7072,205.5601,137141.0
2020-10-09 11:30:00,238.53,239.42,238.08,238.11,164443.0,205.4825,206.2492,205.0949,205.1207,164443.0
2020-10-09 12:00:00,238.11,238.28,236.59,237.06,95356.0,205.1207,205.2672,203.8113,204.2162,95356.0
2020-10-09 12:30:00,237.13,237.5,236.11,236.97,105305.0,204.2765,204.5952,203.3978,204.1387,105305.0
2020-10-09 13:00:00,237.04,237.2,236.0,236.75,84506.0,204.199,204.3368,203.3031,203.9491,84506.0
2020-10-09 13:30:00,236.74,236.84,235.93,236.02,102888.0,203.9405,204.0267,203.2428,203.3203,102888.0
2020-10-09 14:00:00,236.05,236.06,235.29,235.3,108176.0,203.3461,203.3547,202.6914,202.7,108176.0
2020-10-09 14:30:00,235.3,235.99,235.25,235.79,109522.0,202.7,203.2944,202.657,203.1222,109522.0
2020-10-09 15:00:00,235.74,236.78,235.7,236.73,104899.0,203.0791,203.975,203.0446,203.9319,104899.0
2020-10-09 15:30:00,236.75,236.88,235.73,236.7,353145.0,203.9491,204.0611,203.0705,203.9061,353145.0
2020-10-12 09:30:00,237.73,238.97,237.1,237.47,183022.0,204.7934,205.8616,204.2507,204.5694,183022.0
2020-10-12 10:00:00,237.39,237.47,235.76,236.55,189654.0,204.5005,204.5694,203.0963,203.7769,189654.0
2020-10-12 10:30:00,236.52,238.63,236.0,237.91,146050.0,203.751,205.5687,203.3031,204.9484,146050.0
2020-10-12 11:00:00,237.97,239.76,237.97,238.38,119811.0,205.0001,206.5421,205.0001,205.3533,119811.0
2020-10-12 11:30:00,238.29,239.58,237.92,238.91,80943.0,205.2758,206.3871,204.957,205.8099,80943.0
2020-10-12 12:00:00,238.91,239.37,238.61,239.2,74933.0,205.8099,206.2062,205.5515,206.0597,74933.0
2020-10-12 12:30:00,239.29,240.95,239.04,240.11,103280.0,206.1372,207.5673,205.9219,206.8436,103280.0
2020-10-12 13:00:00,240.07,241.5,239.65,241.12,71077.0,206.8092,208.0411,206.4474,207.7137,71077.0
2020-10-12 13:30:00,241.17,241.88,240.58,241.05,74679.0,207.7568,208.3684,207.2485,207.6534,74679.0
2020-10-12 14:00:00,241.18,241.9,240.94,241.8,95046.0,207.7654,208.3856,207.5586,208.2995,95046.0
2020-10-12 14:30:00,241.88,241.92,240.79,240.95,90434.0,208.3684,208.4029,207.4294,207.5673,90434.0
2020-10-12 15:00:00,240.92,241.04,239.72,239.78,112105.0,207.5414,207.6448,206.5077,206.5594,112105.0
2020-10-12 15:30:00,239.85,240.01,239.11,239.66,217388.0,206.6197,206.7575,205.9822,206.456,217388.0
2020-10-13 09:30:00,239.2,241.55,239.2,240.19,171977.0,206.0597,208.0841,206.0597,206.9125,171977.0
2020-10-13 10:00:00,239.93,240.82,239.11,239.98,76026.0,206.6886,207.4553,205.9822,206.7316,76026.0
2020-10-13 10:30:00,239.98,240.71,238.87,240.36,53706.0,206.7316,207.3605,205.7754,207.059,53706.0
2020-10-13 11:00:00,240.34,241.55,239.51,240.71,72785.0,207.0418,208.0841,206.3268,207.3605,72785.0
2020-10-13 11:30:00,240.86,241.87,240.45,240.45,53201.0,207.4897,208.3598,207.1365,207.1365,53201.0
2020-10-13 12:00:00,240.52,240.83,239.55,239.86,43766.0,207.1968,207.4639,206.3612,206.6283,43766.0
2020-10-13 12:30:00,239.81,240.41,239.81,240.12,40517.0,206.5852,207.1021,206.5852,206.8522,40517.0
2020-10-13 13:00:00,240.01,240.88,239.77,240.21,47574.0,206.7575,207.507,206.5507,206.9298,47574.0
2020-10-13 13:30:00,240.22,240.9,240.06,240.27,47235.0,206.9384,207.5242,206.8006,206.9815,47235.0
2020-10-13 14:00:00,240.22,240.5,239.54,239.65,48129.0,206.9384,207.1796,206.3526,206.4474,48129.0
2020-10-13 14:30:00,239.65,240.28,239.26,239.56,73101.0,206.4474,206.9901,206.1114,206.3698,73101.0
2020-10-13 15:00:00,239.56,240.78,239.4,240.5,88426.0,206.3698,207.4208,206.232,207.1796,88426.0
2020-10-13 15:30:00,240.49,240.92,239.3,239.35,171340.0,207.171,207.5414,206.1459,206.1889,171340.0
2020-10-14 09:30:00,240.4,241.5,239.19,240.79,115356.0,207.0935,208.0411,206.0511,207.4294,115356.0
2020-10-14 10:00:00,240.81,242.27,240.63,241.3,102653.0,207.4466,208.7044,207.2916,207.8688,102653.0
2020-10-14 10:30:00,241.23,241.59,240.13,240.33,113829.0,207.8085,208.1186,206.8609,207.0332,113829.0
2020-10-14 11:00:00,240.32,240.35,239.33,239.5,62259.0,207.0245,207.0504,206.1717,206.3181,62259.0
2020-10-14 11:30:00,239.65,240.01,238.6,238.69,49486.0,206.4474,206.7575,205.5428,205.6204,49486.0
2020-10-14 12:00:00,238.87,239.07,238.15,238.67,112278.0,205.7754,205.9477,205.1552,205.6031,112278.0
2020-10-14 12:30:00,238.63,239.06,238.35,238.9,49122.0,205.5687,205.9391,205.3275,205.8013,49122.0
2020-10-14 13:00:00,238.9,239.1,237.4,237.59,59752.0,205.8013,205.9736,204.5091,204.6728,59752.0
2020-10-14 13:30:00,237.69,237.95,237.2,237.86,47426.0,204.7589,204.9829,204.3368,204.9054,47426.0
2020-10-14 14:00:00,237.86,238.99,237.73,238.03,73004.0,204.9054,205.8788,204.7934,205.0518,73004.0
2020-10-14 14:30:00,238.06,238.2,237.2,237.84,65656.0,205.0777,205.1983,204.3368,204.8881,65656.0
2020-10-14 15:00:00,237.88,239.0,237.77,238.21,66166.0,204.9226,205.8874,204.8278,205.2069,66166.0
2020-10-14 15:30:00,238.21,238.8,237.47,237.65,212577.0,205.2069,205.7151,204.5694,204.7245,212577.0
2020-10-15 09:30:00,236.0,236.99,234.01,236.34,144742.0,203.3031,204.1559,201.5888,203.596,144742.0
2020-10-15 10:00:00,236.37,236.37,234.24,234.33,83860.0,203.6218,203.6218,201.7869,201.8644,83860.0
2020-10-15 10:30:00,234.27,234.48,233.99,234.16,130206.0,201.8127,201.9936,201.5715,201.718,130206.0
2020-10-15 11:00:00,234.15,234.75,233.3,233.5,92784.0,201.7094,202.2262,200.9771,201.1494,92784.0
2020-10-15 11:30:00,233.6,234.15,233.07,233.61,75293.0,201.2356,201.7094,200.779,201.2442,75293.0
2020-10-15 12:00:00,233.43,233.89,233.2,233.33,49874.0,201.0891,201.4854,200.891,201.003,49874.0
2020-10-15 12:30:00,233.31,233.95,232.87,233.88,74031.0,200.9857,201.5371,200.6067,201.4768,74031.0
2020-10-15 13:00:00,233.88,234.23,233.72,233.86,74928.0,201.4768,201.7783,201.3389,201.4595,74928.0
2020-10-15 13:30:00,233.91,234.49,233.85,234.0,95819.0,201.5026,202.0023,201.4509,201.5801,95819.0
2020-10-15 14:00:00,234.04,234.24,233.36,233.71,72690.0,201.6146,201.7869,201.0288,201.3303,72690.0
2020-10-15 14:30:00,233.71,234.35,233.64,234.15,110415.0,201.3303,201.8817,201.27,201.7094,110415.0
2020-10-15 15:00:00,234.15,235.13,233.96,235.04,159088.0,201.7094,202.5536,201.5457,202.4761,159088.0
2020-10-15 15:30:00,235.09,235.43,234.0,235.03,309250.0,202.5191,202.812,201.5801,202.4674,309250.0
2020-10-16 09:30:00,235.14,237.31,233.8,237.25,294910.0,202.5622,204.4316,201.4079,204.3799,294910.0
2020-10-16 10:00:00,237.31,239.16,237.25,239.0,114224.0,204.4316,206.0253,204.3799,205.8874,114224.0
2020-10-16 10:30:00,238.88,239.05,238.25,238.28,72588.0,205.784,205.9305,205.2413,205.2672,72588.0
2020-10-16 11:00:00,238.21,238.29,237.28,237.8,44407.0,205.2069,205.2758,204.4057,204.8537,44407.0
2020-10-16 11:30:00,237.64,238.0,236.9,237.79,32489.0,204.7158,205.026,204.0784,204.8451,32489.0
2020-10-16 12:00:00,237.74,237.98,236.89,237.09,45193.0,204.802,205.0087,204.0698,204.242,45193.0
2020-10-16 12:30:00,237.14,237.24,236.67,237.08,39993.0,204.2851,204.3713,203.8802,204.2334,39993.0
2020-10-16 13:00:00,237.15,237.39,236.66,236.93,44684.0,204.2937,204.5005,203.8716,204.1042,44684.0
2020-10-16 13:30:00,236.93,237.24,236.59,236.88,33214.0,204.1042,204.3713,203.8113,204.0611,33214.0
2020-10-16 14:00:00,236.92,237.36,236.67,237.21,38534.0,204.0956,204.4746,203.8802,204.3454,38534.0
2020-10-16 14:30:00,237.19,237.62,237.05,237.45,53259.0,204.3282,204.6986,204.2076,204.5522,53259.0
2020-10-16 15:00:00,237.5,237.57,236.22,236.62,60134.0,204.5952,204.6555,203.4926,203.8372,60134.0
2020-10-16 15:30:00,236.59,236.8,235.41,235.87,213045.0,203.8113,203.9922,202.7948,203.1911,213045.0
2020-10-19 09:30:00,236.21,237.45,235.27,235.56,90418.0,203.484,204.5522,202.6742,202.924,90418.0
2020-10-19 10:00:00,235.48,235.97,234.67,234.88,77924.0,202.8551,203.2772,202.1573,202.3382,77924.0
2020-10-19 10:30:00,234.87,234.99,233.25,233.65,122246.0,202.3296,202.433,200.9341,201.2786,122246.0
2020-10-19 11:00:00,233.66,234.66,232.86,234.66,157805.0,201.2873,202.1487,200.5981,202.1487,157805.0
2020-10-19 11:30:00,234.61,235.35,234.28,235.16,70725.0,202.1056,202.7431,201.8214,202.5794,70725.0
2020-10-19 12:00:00,235.11,235.86,234.67,234.81,83262.0,202.5364,203.1825,202.1573,202.2779,83262.0
2020-10-19 12:30:00,234.79,236.12,234.79,235.83,90455.0,202.2607,203.4064,202.2607,203.1566,90455.0
2020-10-19 13:00:00,235.78,235.93,234.39,234.39,46437.0,203.1135,203.2428,201.9161,201.9161,46437.0
2020-10-19 13:30:00,234.41,234.48,233.0,233.05,59339.0,201.9333,201.9936,200.7187,200.7618,59339.0
2020-10-19 14:00:00,233.0,233.89,232.63,233.1,82704.0,200.7187,201.4854,200.4,200.8048,82704.0
2020-10-19 14:30:00,233.02,233.1,232.03,232.12,81986.0,200.7359,200.8048,199.8831,199.9606,81986.0
2020-10-19 15:00:00,232.06,232.22,231.07,231.92,138530.0,199.9089,200.0468,199.0561,199.7883,138530.0
2020-10-19 15:30:00,231.97,232.36,230.01,230.71,465320.0,199.8314,200.1674,198.1429,198.746,465320.0
2020-10-20 09:30:00,231.01,232.0,230.52,231.35,111265.0,199.0044,199.8572,198.5823,199.2973,111265.0
2020-10-20 10:00:00,231.27,232.39,230.36,231.58,112961.0,199.2284,200.1932,198.4445,199.4954,112961.0
2020-10-20 10:30:00,231.6,231.95,230.75,230.75,86911.0,199.5127,199.8142,198.7804,198.7804,86911.0
2020-10-20 11:00:00,230.72,230.89,229.36,230.45,77400.0,198.7546,198.901,197.583,198.522,77400.0
2020-10-20 11:30:00,230.42,230.74,230.08,230.6,55859.0,198.4961,198.7718,198.2033,198.6512,55859.0
2020-10-20 12:00:00,230.64,231.23,230.46,230.85,42442.0,198.6857,199.1939,198.5306,198.8666,42442.0
2020-10-20 12:30:00,230.75,232.21,230.62,231.34,52838.0,198.7804,200.0381,198.6684,199.2887,52838.0
2020-10-20 13:00:00,231.32,232.77,231.19,232.61,63459.0,199.2715,200.5206,199.1595,200.3827,63459.0
2020-10-20 13:30:00,232.61,232.83,231.57,231.97,69533.0,200.3827,200.5722,199.4868,199.8314,69533.0
2020-10-20 14:00:00,231.94,232.18,231.21,231.51,64883.0,199.8056,200.0123,199.1767,199.4351,64883.0
2020-10-20 14:30:00,231.59,232.53,231.55,232.43,66019.0,199.504,200.3138,199.4696,200.2277,66019.0
2020-10-20 15:00:00,232.47,232.9,230.45,231.46,183992.0,200.2621,200.6326,198.522,199.3921,183992.0
2020-10-20 15:30:00,231.46,232.04,230.71,231.13,167146.0,199.3921,199.8917,198.746,199.1078,167146.0
2020-10-21 09:30:00,229.46,231.11,229.12,230.74,158458.0,197.6692,199.0905,197.3763,198.7718,158458.0
2020-10-21 10:00:00,230.68,230.7,228.62,229.0,115964.0,198.7201,198.7374,196.9455,197.2729,115964.0
2020-10-21 10:30:00,228.98,229.12,228.47,228.93,84435.0,197.2557,197.3763,196.8163,197.2126,84435.0
2020-10-21 11:00:00,228.93,229.05,227.54,227.9,85349.0,197.2126,197.316,196.0152,196.3253,85349.0
2020-10-21 11:30:00,227.87,228.41,227.59,228.12,118108.0,196.2994,196.7646,196.0582,196.5148,118108.0
2020-10-21 12:00:00,228.2,229.86,227.96,228.98,93042.0,196.5837,198.0137,196.377,197.2557,93042.0
2020-10-21 12:30:00,229.1,229.19,227.96,228.16,35878.0,197.359,197.4366,196.377,196.5493,35878.0
2020-10-21 13:00:00,228.12,229.54,228.12,229.39,66522.0,196.5148,197.7381,196.5148,197.6088,66522.0
2020-10-21 13:30:00,229.51,229.72,229.15,229.42,49903.0,197.7122,197.8931,197.4021,197.6347,49903.0
2020-10-21 14:00:00,229.42,230.2,229.3,230.07,59754.0,197.6347,198.3066,197.5313,198.1946,59754.0
2020-10-21 14:30:00,229.94,230.34,229.72,229.91,41480.0,198.0826,198.4272,197.8931,198.0568,41480.0
2020-10-21 15:00:00,229.94,230.23,229.45,230.09,55296.0,198.0826,198.3325,197.6605,198.2119,55296.0
2020-10-21 15:30:00,230.03,230.6,228.73,228.97,221224.0,198.1602,198.6512,197.0403,197.247,221224.0
2020-10-22 09:30:00,228.01,229.93,227.58,227.94,166684.0,196.42,198.074,196.0496,196.3597,166684.0
2020-10-22 10:00:00,228.06,228.31,227.1,227.2,103179.0,196.4631,196.6785,195.6361,195.7223,103179.0
2020-10-22 10:30:00,227.21,228.34,226.67,228.16,74054.0,195.7309,196.7043,195.2657,196.5493,74054.0
2020-10-22 11:00:00,228.1,228.43,227.27,227.41,71419.0,196.4976,196.7819,195.7826,195.9032,71419.0
2020-10-22 11:30:00,227.55,227.55,226.5,226.55,76241.0,196.0238,196.0238,195.1192,195.1623,76241.0
2020-10-22 12:00:00,226.61,227.06,226.2,226.97,62712.0,195.214,195.6017,194.8608,195.5241,62712.0
2020-10-22 12:30:00,226.96,227.28,226.16,227.15,59777.0,195.5155,195.7912,194.8264,195.6792,59777.0
2020-10-22 13:00:00,227.18,227.99,226.77,227.07,81507.0,195.705,196.4028,195.3518,195.6103,81507.0
2020-10-22 13:30:00,227.08,227.44,226.72,227.11,68553.0,195.6189,195.929,195.3088,195.6447,68553.0
2020-10-22 14:00:00,227.17,227.95,226.99,227.54,64011.0,195.6964,196.3684,195.5414,196.0152,64011.0
2020-10-22 14:30:00,227.59,228.42,227.39,228.16,95444.0,196.0582,196.7732,195.8859,196.5493,95444.0
2020-10-22 15:00:00,228.18,228.22,226.98,227.78,136429.0,196.5665,196.6009,195.5327,196.2219,136429.0
2020-10-22 15:30:00,227.77,228.13,227.34,227.98,260977.0,196.2133,196.5234,195.8429,196.3942,260977.0
2020-10-23 09:30:00,228.81,229.49,227.37,229.27,176913.0,197.1092,197.695,195.8687,197.5055,176913.0
2020-10-23 10:00:00,229.47,230.07,227.89,227.9,139494.0,197.6778,198.1946,196.3167,196.3253,139494.0
2020-10-23 10:30:00,227.98,228.06,226.55,227.9,82913.0,196.3942,196.4631,195.1623,196.3253,82913.0
2020-10-23 11:00:00,227.96,228.43,226.87,227.42,86000.0,196.377,196.7819,195.438,195.9118,86000.0
2020-10-23 11:30:00,227.46,227.49,226.3,227.39,69120.0,195.9462,195.9721,194.947,195.8859,69120.0
2020-10-23 12:00:00,227.39,227.55,226.35,226.93,68031.0,195.8859,196.0238,194.99,195.4897,68031.0
2020-10-23 12:30:00,226.86,227.06,226.4,226.5,41719.0,195.4294,195.6017,195.0331,195.1192,41719.0
2020-10-23 13:00:00,226.47,227.24,226.47,226.93,62408.0,195.0934,195.7567,195.0934,195.4897,62408.0
2020-10-23 13:30:00,226.89,228.99,226.79,228.9,110399.0,195.4552,197.2643,195.3691,197.1867,110399.0
2020-10-23 14:00:00,228.96,228.96,227.99,228.11,42915.0,197.2384,197.2384,196.4028,196.5062,42915.0
2020-10-23 14:30:00,228.07,228.07,227.42,227.64,44503.0,196.4717,196.4717,195.9118,196.1013,44503.0
2020-10-23 15:00:00,227.62,228.03,227.37,227.89,55273.0,196.0841,196.4373,195.8687,196.3167,55273.0
2020-10-23 15:30:00,227.87,228.07,226.67,227.06,360573.0,196.2994,196.4717,195.2657,195.6017,360573.0
2020-10-26 09:30:00,226.05,228.23,225.6,226.05,287182.0,194.7316,196.6096,194.3439,194.7316,287182.0
2020-10-26 10:00:00,226.09,226.29,225.31,225.54,112128.0,194.7661,194.9383,194.0941,194.2923,112128.0
2020-10-26 10:30:00,225.47,225.56,224.26,224.75,123942.0,194.232,194.3095,193.1896,193.6117,123942.0
2020-10-26 11:00:00,224.76,224.84,223.51,224.12,162854.0,193.6203,193.6892,192.5435,193.069,162854.0
2020-10-26 11:30:00,224.2,224.23,223.4,223.55,125217.0,193.1379,193.1637,192.4487,192.578,125217.0
2020-10-26 12:00:00,223.68,223.84,222.6,222.77,89036.0,192.6899,192.8278,191.7596,191.906,89036.0
2020-10-26 12:30:00,222.76,222.84,221.79,222.66,115317.0,191.8974,191.9663,191.0618,191.8113,115317.0
2020-10-26 13:00:00,222.61,223.54,222.35,222.47,96077.0,191.7682,192.5693,191.5442,191.6476,96077.0
2020-10-26 13:30:00,222.38,223.64,222.23,223.57,89072.0,191.5701,192.6555,191.4408,192.5952,89072.0
2020-10-26 14:00:00,223.51,224.13,223.36,224.01,97076.0,192.5435,193.0776,192.4143,192.9742,97076.0
2020-10-26 14:30:00,223.95,223.98,222.47,222.75,178557.0,192.9225,192.9484,191.6476,191.8888,178557.0
2020-10-26 15:00:00,222.86,223.87,222.67,223.82,124000.0,191.9836,192.8536,191.8199,192.8106,124000.0
2020-10-26 15:30:00,223.82,225.01,223.0,224.9,289100.0,192.8106,193.8357,192.1042,193.7409,289100.0
2020-10-27 09:30:00,225.0,225.95,224.3,225.42,106090.0,193.8271,194.6454,193.224,194.1889,106090.0
2020-10-27 10:00:00,225.42,225.52,223.87,224.14,97193.0,194.1889,194.275,192.8536,193.0862,97193.0
2020-10-27 10:30:00,224.11,224.79,223.91,224.0,59153.0,193.0604,193.6462,192.8881,192.9656,59153.0
2020-10-27 11:00:00,223.92,225.15,223.73,224.21,67559.0,192.8967,193.9563,192.733,193.1465,67559.0
2020-10-27 11:30:00,224.22,225.32,223.81,225.16,97491.0,193.1551,194.1027,192.8019,193.9649,97491.0
2020-10-27 12:00:00,225.25,225.77,225.22,225.34,42495.0,194.0424,194.4904,194.0166,194.12,42495.0
2020-10-27 12:30:00,225.41,225.47,224.53,224.8,44307.0,194.1803,194.232,193.4222,193.6548,44307.0
2020-10-27 13:00:00,224.85,225.46,224.6,225.34,60441.0,193.6978,194.2233,193.4825,194.12,60441.0
2020-10-27 13:30:00,225.33,225.77,224.75,224.89,68649.0,194.1113,194.4904,193.6117,193.7323,68649.0
2020-10-27 14:00:00,224.85,225.09,224.0,224.22,83973.0,193.6978,193.9046,192.9656,193.1551,83973.0
2020-10-27 14:30:00,224.28,224.3,223.24,223.55,83721.0,193.2068,193.224,192.3109,192.578,83721.0
2020-10-27 15:00:00,223.54,224.1,223.14,223.98,85449.0,192.5693,193.0518,192.2248,192.9484,85449.0
2020-10-27 15:30:00,223.98,224.39,223.24,223.26,194366.0,192.9484,193.3016,192.3109,192.3281,194366.0
2020-10-28 09:30:00,220.37,221.06,217.56,219.84,220397.0,189.8385,190.4329,187.4179,189.382,220397.0
2020-10-28 10:00:00,219.71,219.78,217.4,218.05,111367.0,189.27,189.3303,187.28,187.84,111367.0
2020-10-28 10:30:00,218.09,218.77,216.41,217.29,115586.0,187.8744,188.4602,186.4272,187.1853,115586.0
2020-10-28 11:00:00,217.36,218.25,216.66,216.92,82497.0,187.2456,188.0123,186.6425,186.8665,82497.0
2020-10-28 11:30:00,216.91,219.04,216.81,218.55,83323.0,186.8579,188.6928,186.7718,188.2707,83323.0
2020-10-28 12:00:00,218.37,218.67,217.1,217.1,71705.0,188.1156,188.3741,187.0216,187.0216,71705.0
2020-10-28 12:30:00,217.15,217.82,217.0,217.49,89903.0,187.0647,187.6418,186.9354,187.3576,89903.0
2020-10-28 13:00:00,217.39,217.39,216.63,217.02,57778.0,187.2714,187.2714,186.6167,186.9527,57778.0
2020-10-28 13:30:00,216.95,218.4,216.82,218.18,52959.0,186.8924,188.1415,186.7804,187.952,52959.0
2020-10-28 14:00:00,218.16,218.37,217.59,218.35,63436.0,187.9347,188.1156,187.4437,188.0984,63436.0
2020-10-28 14:30:00,218.39,218.52,216.82,217.42,79238.0,188.1329,188.2448,186.7804,187.2972,79238.0
2020-10-28 15:00:00,217.49,218.41,217.37,218.17,80481.0,187.3576,188.1501,187.2542,187.9433,80481.0
2020-10-28 15:30:00,218.23,218.79,215.93,216.67,302707.0,187.995,188.4774,186.0137,186.6512,302707.0
2020-10-29 09:30:00,213.63,215.73,210.28,214.71,291466.0,184.0323,185.8414,181.1465,184.9627,291466.0
2020-10-29 10:00:00,214.81,216.51,214.21,215.65,193499.0,185.0489,186.5133,184.532,185.7725,193499.0
2020-10-29 10:30:00,215.75,216.32,214.91,216.19,107542.0,185.8586,186.3496,185.135,186.2377,107542.0
2020-10-29 11:00:00,216.32,216.68,215.75,216.28,89731.0,186.3496,186.6598,185.8586,186.3152,89731.0
2020-10-29 11:30:00,216.3,216.45,215.34,215.86,58735.0,186.3324,186.4616,185.5054,185.9534,58735.0
2020-10-29 12:00:00,216.1,216.89,215.7,216.66,57174.0,186.1601,186.8407,185.8155,186.6425,57174.0
2020-10-29 12:30:00,216.67,217.2,216.32,217.07,53690.0,186.6512,187.1077,186.3496,186.9957,53690.0
2020-10-29 13:00:00,217.15,218.35,216.69,218.3,70747.0,187.0647,188.0984,186.6684,188.0553,70747.0
2020-10-29 13:30:00,218.34,219.9,218.34,219.52,89930.0,188.0898,189.4337,188.0898,189.1063,89930.0
2020-10-29 14:00:00,219.51,220.33,219.34,219.54,102526.0,189.0977,189.8041,188.9512,189.1235,102526.0
2020-10-29 14:30:00,219.58,219.69,218.85,219.2,92065.0,189.158,189.2527,188.5291,188.8306,92065.0
2020-10-29 15:00:00,219.27,219.74,218.75,219.42,114644.0,188.8909,189.2958,188.443,189.0202,114644.0
2020-10-29 15:30:00,219.43,219.47,217.42,217.74,319290.0,189.0288,189.0632,187.2972,187.5729,319290.0
2020-10-30 09:30:00,216.22,216.9,214.3,214.95,160981.0,186.2635,186.8493,184.6095,185.1695,160981.0
2020-10-30 10:00:00,214.91,216.07,214.52,214.81,81368.0,185.135,186.1343,184.799,185.0489,81368.0
2020-10-30 10:30:00,214.8,215.1,213.96,214.25,66547.0,185.0402,185.2987,184.3166,184.5664,66547.0
2020-10-30 11:00:00,214.34,215.8,214.23,214.36,80125.0,184.644,185.9017,184.5492,184.6612,80125.0
2020-10-30 11:30:00,214.46,215.75,214.07,215.47,61141.0,184.7473,185.8586,184.4114,185.6174,61141.0
2020-10-30 12:00:00,215.43,216.59,215.21,216.35,91002.0,185.583,186.5822,185.3934,186.3755,91002.0
2020-10-30 12:30:00,216.29,216.37,215.41,215.74,107661.0,186.3238,186.3927,185.5657,185.85,107661.0
2020-10-30 13:00:00,215.75,216.17,215.21,215.67,57146.0,185.8586,186.2204,185.3934,185.7897,57146.0
2020-10-30 13:30:00,215.66,215.69,214.46,214.46,158564.0,185.7811,185.8069,184.7473,184.7473,158564.0
2020-10-30 14:00:00,214.41,215.42,214.17,214.53,67239.0,184.7043,185.5743,184.4975,184.8076,67239.0
2020-10-30 14:30:00,214.51,215.19,214.03,214.64,76182.0,184.7904,185.3762,184.3769,184.9024,76182.0
2020-10-30 15:00:00,214.71,215.52,214.43,214.99,146334.0,184.9627,185.6605,184.7215,185.2039,146334.0
2020-10-30 15:30:00,215.01,217.27,214.73,217.22,344022.0,185.2211,187.168,184.9799,187.125,344022.0
2020-11-02 09:30:00,221.55,222.37,219.24,221.59,189530.0,190.8551,191.5614,188.8651,190.8895,189530.0
2020-11-02 10:00:00,221.69,222.14,220.28,220.75,109713.0,190.9757,191.3633,189.761,190.1659,109713.0
2020-11-02 10:30:00,220.67,220.9,219.72,219.94,80007.0,190.097,190.2951,189.2786,189.4681,80007.0
2020-11-02 11:00:00,219.88,220.2,218.16,219.0,71619.0,189.4164,189.6921,187.9347,188.6583,71619.0
2020-11-02 11:30:00,219.15,219.63,218.97,219.2,52984.0,188.7876,189.2011,188.6325,188.8306,52984.0
2020-11-02 12:00:00,219.21,219.32,218.22,219.29,58820.0,188.8393,188.934,187.9864,188.9082,58820.0
2020-11-02 12:30:00,219.39,219.39,218.17,218.62,42986.0,188.9943,188.9943,187.9433,188.331,42986.0
2020-11-02 13:00:00,218.64,218.7,217.66,217.99,60023.0,188.3482,188.3999,187.504,187.7883,60023.0
2020-11-02 13:30:00,217.94,218.07,217.2,217.31,41630.0,187.7452,187.8572,187.1077,187.2025,41630.0
2020-11-02 14:00:00,217.39,218.86,217.39,218.86,41555.0,187.2714,188.5377,187.2714,188.5377,41555.0
2020-11-02 14:30:00,218.91,219.5,218.49,219.45,50950.0,188.5808,189.0891,188.219,189.046,50950.0
2020-11-02 15:00:00,219.45,220.53,219.39,220.33,71894.0,189.046,189.9764,188.9943,189.8041,71894.0
2020-11-02 15:30:00,220.25,220.46,219.3,220.28,151582.0,189.7352,189.9161,188.9168,189.761,151582.0
2020-11-03 09:30:00,221.87,223.08,220.86,221.74,221802.0,191.1307,192.1731,190.2606,191.0187,221802.0
2020-11-03 10:00:00,221.38,222.0,220.78,220.91,165299.0,190.7086,191.2427,190.1917,190.3037,165299.0
2020-11-03 10:30:00,220.91,221.12,219.69,219.86,107916.0,190.3037,190.4846,189.2527,189.3992,107916.0
2020-11-03 11:00:00,219.78,220.79,219.15,220.6,73772.0,189.3303,190.2003,188.7876,190.0367,73772.0
2020-11-03 11:30:00,220.6,221.48,219.86,219.97,60356.0,190.0367,190.7948,189.3992,189.494,60356.0
2020-11-03 12:00:00,220.0,220.19,219.39,219.9,50172.0,189.5198,189.6835,188.9943,189.4337,50172.0
2020-11-03 12:30:00,219.9,219.99,218.66,218.67,79769.0,189.4337,189.5112,188.3655,188.3741,79769.0
2020-11-03 13:00:00,218.75,219.36,218.71,219.29,50903.0,188.443,188.9685,188.4085,188.9082,50903.0
2020-11-03 13:30:00,219.3,219.89,218.68,218.97,68831.0,188.9168,189.425,188.3827,188.6325,68831.0
2020-11-03 14:00:00,218.92,219.09,218.46,218.73,48478.0,188.5894,188.7359,188.1932,188.4258,48478.0
2020-11-03 14:30:00,218.81,219.85,218.52,219.69,107052.0,188.4947,189.3906,188.2448,189.2527,107052.0
2020-11-03 15:00:00,219.69,220.17,218.76,220.0,174504.0,189.2527,189.6662,188.4516,189.5198,174504.0
2020-11-03 15:30:00,220.04,221.49,219.83,219.94,271264.0,189.5543,190.8034,189.3734,189.4681,271264.0
2020-11-04 09:30:00,226.49,231.6,225.1,231.55,366109.0,195.1106,199.5127,193.9132,199.4696,366109.0
2020-11-04 10:00:00,231.59,234.0,230.52,233.38,283741.0,199.504,201.5801,198.5823,201.046,283741.0
2020-11-04 10:30:00,233.61,235.98,233.12,235.33,204679.0,201.2442,203.2858,200.8221,202.7259,204679.0
2020-11-04 11:00:00,235.51,235.92,233.5,234.33,77639.0,202.8809,203.2341,201.1494,201.8644,77639.0
2020-11-04 11:30:00,234.43,235.31,233.85,234.81,99789.0,201.9506,202.7087,201.4509,202.2779,99789.0
2020-11-04 12:00:00,234.81,235.29,233.95,234.82,119944.0,202.2779,202.6914,201.5371,202.2865,119944.0
2020-11-04 12:30:00,234.85,235.03,233.76,234.29,78834.0,202.3124,202.4674,201.3734,201.83,78834.0
2020-11-04 13:00:00,234.35,234.38,232.9,233.34,104128.0,201.8817,201.9075,200.6326,201.0116,104128.0
2020-11-04 13:30:00,233.24,234.05,232.11,232.55,90357.0,200.9254,201.6232,199.952,200.331,90357.0
2020-11-04 14:00:00,232.67,233.53,232.34,232.4,66234.0,200.4344,201.1753,200.1501,200.2018,66234.0
2020-11-04 14:30:00,232.51,232.7,230.97,231.36,85850.0,200.2966,200.4603,198.9699,199.3059,85850.0
2020-11-04 15:00:00,231.43,231.74,229.79,230.18,117172.0,199.3662,199.6333,197.9534,198.2894,117172.0
2020-11-04 15:30:00,230.16,231.09,229.63,230.33,365360.0,198.2722,199.0733,197.8156,198.4186,365360.0
2020-11-05 09:30:00,233.5,234.0,230.6,231.08,139045.0,201.1494,201.5801,198.6512,199.0647,139045.0
2020-11-05 10:00:00,231.28,233.64,230.83,233.39,85113.0,199.237,201.27,198.8493,201.0547,85113.0
2020-11-05 10:30:00,233.11,233.12,231.29,232.15,59146.0,200.8135,200.8221,199.2456,199.9865,59146.0
2020-11-05 11:00:00,232.27,232.82,230.83,230.94,50161.0,200.0898,200.5636,198.8493,198.9441,50161.0
2020-11-05 11:30:00,231.02,232.04,230.75,230.87,64214.0,199.013,199.8917,198.7804,198.8838,64214.0
2020-11-05 12:00:00,230.95,231.65,230.6,230.6,51313.0,198.9527,199.5557,198.6512,198.6512,51313.0
2020-11-05 12:30:00,230.61,231.32,230.17,230.74,47437.0,198.6598,199.2715,198.2808,198.7718,47437.0
2020-11-05 13:00:00,230.76,231.33,230.06,230.35,45759.0,198.789,199.2801,198.186,198.4358,45759.0
2020-11-05 13:30:00,230.4,230.98,230.0,230.44,61300.0,198.4789,198.9786,198.1343,198.5134,61300.0
2020-11-05 14:00:00,230.49,230.97,230.29,230.9,43966.0,198.5564,198.9699,198.3842,198.9096,43966.0
2020-11-05 14:30:00,230.85,231.8,230.73,231.57,62941.0,198.8666,199.685,198.7632,199.4868,62941.0
2020-11-05 15:00:00,231.56,231.97,231.32,231.56,76554.0,199.4782,199.8314,199.2715,199.4782,76554.0
2020-11-05 15:30:00,231.6,232.05,230.84,231.98,263057.0,199.5127,199.9003,198.858,199.84,263057.0
2020-11-06 09:30:00,231.8,232.66,230.04,230.81,118601.0,199.685,200.4258,198.1688,198.8321,118601.0
2020-11-06 10:00:00,230.57,232.33,230.18,231.44,98544.0,198.6254,200.1415,198.2894,199.3748,98544.0
2020-11-06 10:30:00,231.4,231.97,230.96,231.23,58075.0,199.3404,199.8314,198.9613,199.1939,58075.0
2020-11-06 11:00:00,231.23,232.68,230.89,231.26,141032.0,199.1939,200.443,198.901,199.2198,141032.0
2020-11-06 11:30:00,231.43,232.22,231.06,231.8,48058.0,199.3662,200.0468,199.0475,199.685,48058.0
2020-11-06 12:00:00,231.92,232.09,230.87,231.27,68923.0,199.7883,199.9348,198.8838,199.2284,68923.0
2020-11-06 12:30:00,231.3,232.13,231.07,231.95,35049.0,199.2542,199.9692,199.0561,199.8142,35049.0
2020-11-06 13:00:00,231.94,232.58,231.74,232.46,43768.0,199.8056,200.3569,199.6333,200.2535,43768.0
2020-11-06 13:30:00,232.43,233.21,232.22,232.39,50329.0,200.2277,200.8996,200.0468,200.1932,50329.0
2020-11-06 14:00:00,232.44,232.75,232.26,232.59,39981.0,200.2363,200.5033,200.0812,200.3655,39981.0
2020-11-06 14:30:00,232.63,232.77,231.69,232.3,51180.0,200.4,200.5206,199.5902,200.1157,51180.0
2020-11-06 15:00:00,232.32,232.32,230.92,231.74,127607.0,200.1329,200.1329,198.9269,199.6333,127607.0
2020-11-06 15:30:00,231.78,232.81,231.34,231.56,217765.0,199.6677,200.555,199.2887,199.4782,217765.0
2020-11-09 09:30:00,242.94,244.8,237.08,237.87,318289.0,209.2815,210.8838,204.2334,204.914,318289.0
2020-11-09 10:00:00,238.5,240.59,236.06,236.13,161000.0,205.4567,207.2571,203.3547,203.415,161000.0
2020-11-09 10:30:00,236.25,237.29,235.52,236.4,147434.0,203.5184,204.4143,202.8896,203.6476,147434.0
2020-11-09 11:00:00,236.47,236.62,234.0,235.94,72525.0,203.7079,203.8372,201.5801,203.2514,72525.0
2020-11-09 11:30:00,236.04,236.04,234.36,235.51,48604.0,203.3375,203.3375,201.8903,202.8809,48604.0
2020-11-09 12:00:00,235.5,236.84,235.0,236.36,77613.0,202.8723,204.0267,202.4416,203.6132,77613.0
2020-11-09 12:30:00,236.32,237.39,236.0,237.27,74484.0,203.5787,204.5005,203.3031,204.3971,74484.0
2020-11-09 13:00:00,237.27,238.36,237.2,237.47,69313.0,204.3971,205.3361,204.3368,204.5694,69313.0
2020-11-09 13:30:00,237.68,238.93,237.64,238.8,58469.0,204.7503,205.8271,204.7158,205.7151,58469.0
2020-11-09 14:00:00,238.83,238.84,237.77,237.91,61029.0,205.741,205.7496,204.8278,204.9484,61029.0
2020-11-09 14:30:00,237.89,238.38,237.35,237.75,85016.0,204.9312,205.3533,204.466,204.8106,85016.0
2020-11-09 15:00:00,237.83,238.6,237.41,237.48,65991.0,204.8795,205.5428,204.5177,204.578,65991.0
2020-11-09 15:30:00,237.61,238.38,234.66,234.94,305887.0,204.69,205.3533,202.1487,202.3899,305887.0
2020-11-10 09:30:00,244.0,245.84,240.11,241.68,421473.0,210.1947,211.7798,206.8436,208.1961,421473.0
2020-11-10 10:00:00,241.68,242.61,239.47,240.79,243207.0,208.1961,208.9973,206.2923,207.4294,243207.0
2020-11-10 10:30:00,240.75,242.99,240.74,241.64,160152.0,207.395,209.3246,207.3863,208.1617,160152.0
2020-11-10 11:00:00,241.72,243.9,241.08,243.89,132003.0,208.2306,210.1085,207.6792,210.0999,132003.0
2020-11-10 11:30:00,243.72,244.13,242.64,243.56,120834.0,209.9535,210.3067,209.0231,209.8156,120834.0
2020-11-10 12:00:00,243.55,244.8,243.54,243.89,120675.0,209.807,210.8838,209.7984,210.0999,120675.0
2020-11-10 12:30:00,243.91,244.14,243.05,243.45,94146.0,210.1172,210.3153,209.3763,209.7209,94146.0
2020-11-10 13:00:00,243.5,243.85,241.64,241.89,58614.0,209.764,210.0655,208.1617,208.377,58614.0
2020-11-10 13:30:00,241.86,242.7,241.32,242.51,77289.0,208.3512,209.0748,207.886,208.9111,77289.0
2020-11-10 14:00:00,242.56,243.22,241.59,241.66,111630.0,208.9542,209.5228,208.1186,208.1789,111630.0
2020-11-10 14:30:00,241.69,243.05,241.66,242.42,98276.0,208.2047,209.3763,208.1789,208.8336,98276.0
2020-11-10 15:00:00,242.45,243.63,242.29,243.02,149996.0,208.8594,209.8759,208.7216,209.3505,149996.0
2020-11-10 15:30:00,242.94,243.19,240.91,241.63,433670.0,209.2815,209.4969,207.5328,208.153,433670.0
2020-11-11 09:30:00,242.52,245.67,242.34,242.52,148791.0,208.9197,211.6333,208.7647,208.9197,148791.0
2020-11-11 10:00:00,242.64,243.02,239.23,240.75,112746.0,209.0231,209.3505,206.0856,207.395,112746.0
2020-11-11 10:30:00,240.75,242.16,240.41,241.5,86313.0,207.395,208.6096,207.1021,208.0411,86313.0
2020-11-11 11:00:00,241.45,241.66,240.73,241.6,102533.0,207.998,208.1789,207.3777,208.1272,102533.0
2020-11-11 11:30:00,241.6,241.72,241.01,241.52,58955.0,208.1272,208.2306,207.6189,208.0583,58955.0
2020-11-11 12:00:00,241.61,242.1,241.33,241.55,125627.0,208.1358,208.5579,207.8946,208.0841,125627.0
2020-11-11 12:30:00,241.52,242.07,240.62,240.71,79657.0,208.0583,208.5321,207.283,207.3605,79657.0
2020-11-11 13:00:00,240.78,240.92,239.65,239.79,56975.0,207.4208,207.5414,206.4474,206.568,56975.0
2020-11-11 13:30:00,239.79,240.12,239.29,239.4,59436.0,206.568,206.8522,206.1372,206.232,59436.0
2020-11-11 14:00:00,239.42,239.67,238.5,238.68,74144.0,206.2492,206.4646,205.4567,205.6118,74144.0
2020-11-11 14:30:00,238.69,239.56,238.6,239.4,102547.0,205.6204,206.3698,205.5428,206.232,102547.0
2020-11-11 15:00:00,239.45,240.26,239.37,240.09,94280.0,206.2751,206.9728,206.2062,206.8264,94280.0
2020-11-11 15:30:00,240.05,241.1,240.0,240.69,181285.0,206.7919,207.6965,206.7489,207.3433,181285.0
2020-11-12 09:30:00,240.59,240.89,238.1,238.89,78980.0,207.2571,207.5156,205.1121,205.7927,78980.0
2020-11-12 10:00:00,238.85,239.87,238.11,238.68,78115.0,205.7582,206.6369,205.1207,205.6118,78115.0
2020-11-12 10:30:00,238.67,239.25,238.1,238.41,73974.0,205.6031,206.1028,205.1121,205.3792,73974.0
2020-11-12 11:00:00,238.41,238.98,238.2,238.48,41385.0,205.3792,205.8702,205.1983,205.4395,41385.0
2020-11-12 11:30:00,238.47,238.47,237.16,237.63,71794.0,205.4308,205.4308,204.3023,204.7072,71794.0
2020-11-12 12:00:00,237.49,238.0,237.03,237.16,57947.0,204.5866,205.026,204.1904,204.3023,57947.0
2020-11-12 12:30:00,237.14,237.36,236.39,236.86,44590.0,204.2851,204.4746,203.639,204.0439,44590.0
2020-11-12 13:00:00,236.86,236.86,235.64,235.89,64087.0,204.0439,204.0439,202.9929,203.2083,64087.0
2020-11-12 13:30:00,235.9,237.43,235.81,237.43,50223.0,203.2169,204.5349,203.1394,204.5349,50223.0
2020-11-12 14:00:00,237.36,237.48,236.54,237.04,54907.0,204.4746,204.578,203.7682,204.199,54907.0
2020-11-12 14:30:00,236.97,237.46,236.2,236.22,69668.0,204.1387,204.5608,203.4753,203.4926,69668.0
2020-11-12 15:00:00,236.21,236.84,235.79,236.21,61685.0,203.484,204.0267,203.1222,203.484,61685.0
2020-11-12 15:30:00,236.23,237.23,235.69,237.17,223189.0,203.5012,204.3626,203.036,204.311,223189.0
2020-11-13 09:30:00,236.89,237.08,235.4,235.64,139867.0,205.4453,205.6101,204.1531,204.3613,139867.0
2020-11-13 10:00:00,235.34,236.86,235.0,236.55,93159.0,204.1011,205.4193,203.8062,205.1505,93159.0
2020-11-13 10:30:00,236.6,237.0,235.87,236.41,68495.0,205.1938,205.5407,204.5607,205.0291,68495.0
2020-11-13 11:00:00,236.4,237.6,236.28,237.38,75160.0,205.0204,206.0611,204.9163,205.8703,75160.0
2020-11-13 11:30:00,237.35,237.48,236.28,236.87,52932.0,205.8443,205.957,204.9163,205.428,52932.0
2020-11-13 12:00:00,236.98,237.21,236.28,236.53,42014.0,205.5234,205.7229,204.9163,205.1331,42014.0
2020-11-13 12:30:00,236.57,237.67,236.33,237.44,40230.0,205.1678,206.1218,204.9597,205.9223,40230.0
2020-11-13 13:00:00,237.43,238.3,237.27,237.93,43468.0,205.9137,206.6682,205.7749,206.3473,43468.0
2020-11-13 13:30:00,237.92,238.26,237.53,238.04,36530.0,206.3386,206.6335,206.0004,206.4427,36530.0
2020-11-13 14:00:00,238.14,238.51,237.78,238.51,45713.0,206.5294,206.8503,206.2172,206.8503,45713.0
2020-11-13 14:30:00,238.52,238.59,238.05,238.13,51171.0,206.859,206.9197,206.4514,206.5208,51171.0
2020-11-13 15:00:00,238.13,238.13,237.13,237.93,82940.0,206.5208,206.5208,205.6535,206.3473,82940.0
2020-11-13 15:30:00,237.93,238.1,236.74,237.47,185486.0,206.3473,206.4947,205.3153,205.9484,185486.0
2020-11-16 09:30:00,237.42,238.94,235.26,236.3,163722.0,205.905,207.2232,204.0317,204.9337,163722.0
2020-11-16 10:00:00,236.22,238.36,235.73,238.08,74069.0,204.8643,206.7202,204.4393,206.4774,74069.0
2020-11-16 10:30:00,238.17,239.2,237.96,238.84,45264.0,206.5554,207.4487,206.3733,207.1365,45264.0
2020-11-16 11:00:00,238.81,239.73,238.68,239.49,55707.0,207.1105,207.9084,206.9977,207.7002,55707.0
2020-11-16 11:30:00,239.52,239.82,237.85,238.02,78200.0,207.7262,207.9864,206.2779,206.4254,78200.0
2020-11-16 12:00:00,238.1,238.46,237.24,237.24,23535.0,206.4947,206.8069,205.7489,205.7489,23535.0
2020-11-16 12:30:00,237.26,237.48,236.42,236.84,36748.0,205.7662,205.957,205.0377,205.402,36748.0
2020-11-16 13:00:00,236.83,237.57,236.63,237.1,49058.0,205.3933,206.0351,205.2199,205.6275,49058.0
2020-11-16 13:30:00,237.11,237.48,236.66,237.24,56355.0,205.6361,205.957,205.2459,205.7489,56355.0
2020-11-16 14:00:00,237.25,237.28,236.7,236.92,46806.0,205.7576,205.7836,205.2806,205.4714,46806.0
2020-11-16 14:30:00,237.0,237.11,236.05,236.26,56591.0,205.5407,205.6361,204.7168,204.899,56591.0
2020-11-16 15:00:00,236.24,236.62,235.65,236.19,75961.0,204.8816,205.2112,204.3699,204.8383,75961.0
2020-11-16 15:30:00,236.27,236.89,236.0,236.67,179698.0,204.9076,205.4453,204.6735,205.2545,179698.0
2020-11-17 09:30:00,235.49,236.93,234.08,235.77,82764.0,204.2312,205.48,203.0083,204.474,82764.0
2020-11-17 10:00:00,235.66,236.47,235.26,235.85,43058.0,204.3786,205.0811,204.0317,204.5434,43058.0
2020-11-17 10:30:00,235.89,236.11,235.15,235.95,54538.0,204.5781,204.7689,203.9363,204.6301,54538.0
2020-11-17 11:00:00,235.95,236.03,234.95,234.98,68562.0,204.6301,204.6995,203.7629,203.7889,68562.0
2020-11-17 11:30:00,234.95,235.1,234.06,234.42,67201.0,203.7629,203.893,202.991,203.3032,67201.0
2020-11-17 12:00:00,234.41,235.71,234.3,235.05,41518.0,203.2945,204.422,203.1991,203.8496,41518.0
2020-11-17 12:30:00,235.02,235.02,234.09,234.42,54623.0,203.8236,203.8236,203.017,203.3032,54623.0
2020-11-17 13:00:00,234.41,235.03,234.3,234.51,39571.0,203.2945,203.8322,203.1991,203.3813,39571.0
2020-11-17 13:30:00,234.56,235.19,234.32,234.5,37188.0,203.4246,203.971,203.2165,203.3726,37188.0
2020-11-17 14:00:00,234.48,234.5,233.93,234.1,77358.0,203.3552,203.3726,202.8783,203.0257,77358.0
2020-11-17 14:30:00,234.06,234.14,233.36,233.46,76474.0,202.991,203.0604,202.3839,202.4706,76474.0
2020-11-17 15:00:00,233.46,233.69,232.82,233.07,126051.0,202.4706,202.6701,201.9156,202.1324,126051.0
2020-11-17 15:30:00,233.04,233.46,232.12,232.66,312876.0,202.1064,202.4706,201.3085,201.7768,312876.0
2020-11-18 09:30:00,234.05,234.37,230.26,230.61,198142.0,202.9823,203.2599,199.6954,199.999,198142.0
2020-11-18 10:00:00,230.7,231.73,230.29,231.12,88265.0,200.077,200.9703,199.7214,200.4413,88265.0
2020-11-18 10:30:00,231.2,231.88,231.0,231.28,78720.0,200.5106,201.1004,200.3372,200.58,78720.0
2020-11-18 11:00:00,231.24,231.66,230.57,231.19,92562.0,200.5453,200.9096,199.9643,200.502,92562.0
2020-11-18 11:30:00,231.16,231.2,229.83,229.97,72278.0,200.4759,200.5106,199.3225,199.4439,72278.0
2020-11-18 12:00:00,230.02,230.27,229.37,230.13,83921.0,199.4873,199.7041,198.9235,199.5827,83921.0
2020-11-18 12:30:00,230.18,230.22,228.64,229.25,71970.0,199.626,199.6607,198.2904,198.8195,71970.0
2020-11-18 13:00:00,229.33,229.88,228.94,229.6,76316.0,198.8889,199.3659,198.5506,199.123,76316.0
2020-11-18 13:30:00,229.53,229.77,228.89,229.09,61458.0,199.0623,199.2705,198.5073,198.6807,61458.0
2020-11-18 14:00:00,229.14,229.23,228.61,228.72,65640.0,198.7241,198.8021,198.2644,198.3598,65640.0
2020-11-18 14:30:00,228.68,229.5,228.67,229.17,92408.0,198.3251,199.0363,198.3165,198.7501,92408.0
2020-11-18 15:00:00,229.13,229.84,228.84,229.2,61816.0,198.7154,199.3312,198.4639,198.7761,61816.0
2020-11-18 15:30:00,229.18,229.18,227.64,227.8,272438.0,198.7588,198.7588,197.4232,197.5619,272438.0
2020-11-19 09:30:00,227.34,227.35,224.04,224.53,330159.0,197.163,197.1717,194.301,194.726,330159.0
2020-11-19 10:00:00,224.55,226.22,223.85,224.09,134412.0,194.7434,196.1917,194.1363,194.3444,134412.0
2020-11-19 10:30:00,224.13,224.97,223.8,224.79,96672.0,194.3791,195.1076,194.0929,194.9515,96672.0
2020-11-19 11:00:00,224.72,225.14,224.13,224.9,77391.0,194.8908,195.255,194.3791,195.0469,77391.0
2020-11-19 11:30:00,224.9,224.92,223.68,224.25,80510.0,195.0469,195.0642,193.9888,194.4832,80510.0
2020-11-19 12:00:00,224.29,224.63,223.71,224.04,77263.0,194.5179,194.8127,194.0149,194.301,77263.0
2020-11-19 12:30:00,224.09,224.52,223.59,223.74,65170.0,194.3444,194.7173,193.9108,194.0409,65170.0
2020-11-19 13:00:00,223.74,224.37,223.65,224.22,53373.0,194.0409,194.5872,193.9628,194.4572,53373.0
2020-11-19 13:30:00,224.22,224.68,224.1,224.24,40002.0,194.4572,194.8561,194.3531,194.4745,40002.0
2020-11-19 14:00:00,224.24,225.0,224.11,225.0,49667.0,194.4745,195.1336,194.3618,195.1336,49667.0
2020-11-19 14:30:00,225.0,225.62,224.99,225.23,68435.0,195.1336,195.6713,195.1249,195.3331,68435.0
2020-11-19 15:00:00,225.22,225.56,224.63,224.71,121746.0,195.3244,195.6193,194.8127,194.8821,121746.0
2020-11-19 15:30:00,224.79,225.48,224.27,224.66,279401.0,194.9515,195.5499,194.5005,194.8388,279401.0
2020-11-20 09:30:00,223.22,225.1,222.5,223.37,261679.0,193.5899,195.2203,192.9655,193.72,261679.0
2020-11-20 10:00:00,223.4,223.87,222.65,223.79,145058.0,193.746,194.1536,193.0956,194.0842,145058.0
2020-11-20 10:30:00,223.77,224.27,223.05,223.77,129158.0,194.0669,194.5005,193.4425,194.0669,129158.0
2020-11-20 11:00:00,223.77,223.83,223.13,223.43,106405.0,194.0669,194.1189,193.5118,193.772,106405.0
2020-11-20 11:30:00,223.43,223.94,222.86,223.13,110719.0,193.772,194.2143,193.2777,193.5118,110719.0
2020-11-20 12:00:00,223.09,223.46,222.34,222.36,89532.0,193.4772,193.798,192.8267,192.8441,89532.0
2020-11-20 12:30:00,222.38,222.38,221.48,221.86,110882.0,192.8614,192.8614,192.0809,192.4104,110882.0
2020-11-20 13:00:00,221.83,222.27,221.55,222.21,80879.0,192.3844,192.766,192.1416,192.714,80879.0
2020-11-20 13:30:00,222.26,222.69,221.77,222.37,161764.0,192.7573,193.1302,192.3324,192.8527,161764.0
2020-11-20 14:00:00,222.38,223.06,222.25,222.75,69118.0,192.8614,193.4511,192.7487,193.1823,69118.0
2020-11-20 14:30:00,222.8,223.37,222.61,223.1,60696.0,193.2256,193.72,193.0609,193.4858,60696.0
2020-11-20 15:00:00,223.11,223.38,222.31,222.46,93018.0,193.4945,193.7287,192.8007,192.9308,93018.0
2020-11-20 15:30:00,222.51,224.0,222.45,223.18,231122.0,192.9741,194.2664,192.9221,193.5552,231122.0
2020-11-23 09:30:00,222.0,223.17,221.59,221.97,150673.0,192.5318,193.5465,192.1763,192.5058,150673.0
2020-11-23 10:00:00,221.94,222.08,220.72,221.31,92762.0,192.4798,192.6012,191.4217,191.9334,92762.0
2020-11-23 10:30:00,221.21,221.73,220.59,221.53,124236.0,191.8467,192.2977,191.309,192.1242,124236.0
2020-11-23 11:00:00,221.53,221.97,220.33,220.47,72768.0,192.1242,192.5058,191.0835,191.2049,72768.0
2020-11-23 11:30:00,220.56,221.48,220.44,221.37,66010.0,191.283,192.0809,191.1789,191.9855,66010.0
2020-11-23 12:00:00,221.36,222.03,221.1,221.88,67704.0,191.9768,192.5579,191.7513,192.4278,67704.0
2020-11-23 12:30:00,221.94,222.26,221.52,221.52,42509.0,192.4798,192.7573,192.1156,192.1156,42509.0
2020-11-23 13:00:00,221.61,221.67,221.01,221.14,46946.0,192.1936,192.2456,191.6732,191.786,46946.0
2020-11-23 13:30:00,221.15,221.33,220.84,220.96,63134.0,191.7947,191.9508,191.5258,191.6299,63134.0
2020-11-23 14:00:00,220.97,221.29,220.75,220.94,54835.0,191.6386,191.9161,191.4478,191.6125,54835.0
2020-11-23 14:30:00,220.94,222.23,220.85,222.17,96417.0,191.6125,192.7313,191.5345,192.6793,96417.0
2020-11-23 15:00:00,222.17,222.6,221.95,222.04,79508.0,192.6793,193.0522,192.4885,192.5665,79508.0
2020-11-23 15:30:00,222.04,222.44,221.83,222.22,174332.0,192.5665,192.9134,192.3844,192.7226,174332.0
2020-11-24 09:30:00,221.66,223.05,220.88,220.88,176033.0,192.237,193.4425,191.5605,191.5605,176033.0
2020-11-24 10:00:00,220.92,221.26,220.3,220.61,97066.0,191.5952,191.8901,191.0575,191.3263,97066.0
2020-11-24 10:30:00,220.76,221.19,220.2,220.57,115233.0,191.4564,191.8294,190.9708,191.2917,115233.0
2020-11-24 11:00:00,220.58,221.2,220.24,220.69,100711.0,191.3003,191.838,191.0055,191.3957,100711.0
2020-11-24 11:30:00,220.69,221.27,220.4,220.67,118360.0,191.3957,191.8987,191.1442,191.3784,118360.0
2020-11-24 12:00:00,220.66,220.78,220.14,220.26,78712.0,191.3697,191.4738,190.9187,191.0228,78712.0
2020-11-24 12:30:00,220.25,221.24,220.2,221.13,64956.0,191.0141,191.8727,190.9708,191.7773,64956.0
2020-11-24 13:00:00,221.16,221.74,220.68,220.86,72212.0,191.8033,192.3064,191.3871,191.5432,72212.0
2020-11-24 13:30:00,220.86,221.67,220.8,221.07,79652.0,191.5432,192.2456,191.4911,191.7253,79652.0
2020-11-24 14:00:00,221.06,221.33,220.55,220.76,62978.0,191.7166,191.9508,191.2743,191.4564,62978.0
2020-11-24 14:30:00,220.72,220.85,220.26,220.29,79516.0,191.4217,191.5345,191.0228,191.0488,79516.0
2020-11-24 15:00:00,220.26,220.52,220.07,220.21,118333.0,191.0228,191.2483,190.858,190.9794,118333.0
2020-11-24 15:30:00,220.2,220.47,219.82,220.43,227763.0,190.9708,191.2049,190.6412,191.1702,227763.0
2020-11-25 09:30:00,221.09,223.77,220.61,222.56,208800.0,191.7426,194.0669,191.3263,193.0175,208800.0
2020-11-25 10:00:00,222.43,222.52,220.36,220.43,105323.0,192.9048,192.9828,191.1095,191.1702,105323.0
2020-11-25 10:30:00,220.48,220.7,220.06,220.13,80682.0,191.2136,191.4044,190.8494,190.9101,80682.0
2020-11-25 11:00:00,220.1,220.39,219.53,219.83,90924.0,190.884,191.1355,190.3897,190.6499,90924.0
2020-11-25 11:30:00,219.82,220.62,219.51,220.27,96174.0,190.6412,191.335,190.3724,191.0315,96174.0
2020-11-25 12:00:00,220.28,220.56,220.1,220.2,44324.0,191.0401,191.283,190.884,190.9708,44324.0
2020-11-25 12:30:00,220.18,220.61,219.96,220.26,49376.0,190.9534,191.3263,190.7626,191.0228,49376.0
2020-11-25 13:00:00,220.26,220.31,219.95,220.18,58566.0,191.0228,191.0662,190.754,190.9534,58566.0
2020-11-25 13:30:00,220.11,220.41,219.91,220.05,77508.0,190.8927,191.1529,190.7193,190.8407,77508.0
2020-11-25 14:00:00,220.07,220.28,219.67,219.69,120766.0,190.858,191.0401,190.5111,190.5285,120766.0
2020-11-25 14:30:00,219.72,219.79,218.92,219.28,123768.0,190.5545,190.6152,189.8607,190.1729,123768.0
2020-11-25 15:00:00,219.27,219.67,219.18,219.43,152686.0,190.1642,190.5111,190.0862,190.303,152686.0
2020-11-25 15:30:00,219.41,220.4,219.31,220.35,225961.0,190.2856,191.1442,190.1989,191.1009,225961.0
2020-11-27 09:30:00,221.41,223.5,221.39,222.78,223897.0,192.0202,193.8327,192.0028,193.2083,223897.0
2020-11-27 10:00:00,222.79,224.77,222.74,224.18,141728.0,193.217,194.9341,193.1736,194.4225,141728.0
2020-11-27 10:30:00,224.17,224.58,224.02,224.34,76509.0,194.4138,194.7694,194.2837,194.5612,76509.0
2020-11-27 11:00:00,224.31,225.2,224.21,224.56,76194.0,194.5352,195.3071,194.4485,194.752,76194.0
2020-11-27 11:30:00,224.63,225.65,224.61,225.13,96318.0,194.8127,195.6973,194.7954,195.2464,96318.0
2020-11-27 12:00:00,225.17,225.91,225.13,225.35,104192.0,195.2811,195.9228,195.2464,195.4372,104192.0
2020-11-27 12:30:00,225.32,226.21,224.41,224.81,261161.0,195.4111,196.183,194.6219,194.9688,261161.0
2020-11-30 09:30:00,224.42,225.28,221.12,221.12,169397.0,194.6306,195.3765,191.7686,191.7686,169397.0
2020-11-30 10:00:00,221.23,222.27,221.03,222.11,112587.0,191.864,192.766,191.6906,192.6272,112587.0
2020-11-30 10:30:00,222.01,222.4,221.42,221.43,115548.0,192.5405,192.8787,192.0288,192.0375,115548.0
2020-11-30 11:00:00,221.43,221.55,219.95,220.16,107059.0,192.0375,192.1416,190.754,190.9361,107059.0
2020-11-30 11:30:00,220.2,220.55,219.75,220.0,80963.0,190.9708,191.2743,190.5805,190.7973,80963.0
2020-11-30 12:00:00,220.05,220.18,219.64,219.91,92851.0,190.8407,190.9534,190.4851,190.7193,92851.0
2020-11-30 12:30:00,219.9,220.13,219.54,220.03,66968.0,190.7106,190.9101,190.3984,190.8233,66968.0
2020-11-30 13:00:00,220.03,220.5,219.7,220.17,66961.0,190.8233,191.2309,190.5371,190.9448,66961.0
2020-11-30 13:30:00,220.17,220.46,219.93,220.11,56272.0,190.9448,191.1963,190.7366,190.8927,56272.0
2020-11-30 14:00:00,220.06,220.12,219.45,219.75,58628.0,190.8494,190.9014,190.3203,190.5805,58628.0
2020-11-30 14:30:00,219.84,221.11,219.77,220.92,77493.0,190.6586,191.76,190.5978,191.5952,77493.0
2020-11-30 15:00:00,221.01,221.05,220.38,220.61,95995.0,191.6732,191.7079,191.1269,191.3263,95995.0
2020-11-30 15:30:00,220.64,222.53,220.63,222.24,470849.0,191.3524,192.9915,191.3437,192.74,470849.0
2020-12-01 09:30:00,224.87,224.88,222.72,223.14,223940.0,195.0209,195.0295,193.1563,193.5205,223940.0
2020-12-01 10:00:00,223.04,225.71,222.92,225.13,302388.0,193.4338,195.7494,193.3297,195.2464,302388.0
2020-12-01 10:30:00,225.14,225.14,223.89,224.48,113593.0,195.255,195.255,194.171,194.6826,113593.0
2020-12-01 11:00:00,224.4,224.76,224.02,224.04,79124.0,194.6133,194.9255,194.2837,194.301,79124.0
2020-12-01 11:30:00,224.05,224.57,223.63,223.85,66853.0,194.3097,194.7607,193.9455,194.1363,66853.0
2020-12-01 12:00:00,223.81,224.54,223.81,224.17,75945.0,194.1016,194.7347,194.1016,194.4138,75945.0
2020-12-01 12:30:00,224.15,225.16,224.15,224.85,81811.0,194.3964,195.2724,194.3964,195.0035,81811.0
2020-12-01 13:00:00,224.87,225.45,224.75,225.32,57489.0,195.0209,195.5239,194.9168,195.4111,57489.0
2020-12-01 13:30:00,225.35,225.78,225.21,225.35,72446.0,195.4372,195.8101,195.3157,195.4372,72446.0
2020-12-01 14:00:00,225.39,225.6,224.56,224.68,57977.0,195.4719,195.654,194.752,194.8561,57977.0
2020-12-01 14:30:00,224.56,225.31,224.52,225.06,117833.0,194.752,195.4025,194.7173,195.1857,117833.0
2020-12-01 15:00:00,225.12,225.17,224.4,225.08,93296.0,195.2377,195.2811,194.6133,195.203,93296.0
2020-12-01 15:30:00,225.04,225.2,224.5,225.09,216454.0,195.1683,195.3071,194.7,195.2117,216454.0
2020-12-02 09:30:00,224.97,228.51,224.6,227.46,259125.0,195.1076,198.1777,194.7867,197.2671,259125.0
2020-12-02 10:00:00,227.52,229.25,227.31,228.84,165062.0,197.3191,198.8195,197.137,198.4639,165062.0
2020-12-02 10:30:00,228.77,229.56,228.51,229.25,115365.0,198.4032,199.0883,198.1777,198.8195,115365.0
2020-12-02 11:00:00,229.26,230.08,229.18,229.32,187670.0,198.8281,199.5393,198.7588,198.8802,187670.0
2020-12-02 11:30:00,229.35,229.38,227.39,227.5,103028.0,198.9062,198.9322,197.2064,197.3018,103028.0
2020-12-02 12:00:00,227.6,227.6,226.8,227.29,70813.0,197.3885,197.3885,196.6947,197.1196,70813.0
2020-12-02 12:30:00,227.3,227.9,227.3,227.36,70419.0,197.1283,197.6487,197.1283,197.1804,70419.0
2020-12-02 13:00:00,227.34,227.47,226.57,227.13,59132.0,197.163,197.2758,196.4952,196.9809,59132.0
2020-12-02 13:30:00,227.09,227.32,226.83,227.03,60147.0,196.9462,197.1457,196.7207,196.8942,60147.0
2020-12-02 14:00:00,227.02,227.11,226.56,227.05,61370.0,196.8855,196.9635,196.4865,196.9115,61370.0
2020-12-02 14:30:00,227.02,227.24,226.45,226.95,81901.0,196.8855,197.0763,196.3911,196.8248,81901.0
2020-12-02 15:00:00,227.0,227.17,226.64,226.78,80771.0,196.8681,197.0156,196.5559,196.6773,80771.0
2020-12-02 15:30:00,226.85,227.26,226.29,226.56,268902.0,196.7381,197.0936,196.2524,196.4865,268902.0
2020-12-03 09:30:00,226.0,227.95,225.54,225.81,116552.0,196.0009,197.692,195.6019,195.8361,116552.0
2020-12-03 10:00:00,225.84,227.16,225.52,226.36,68540.0,195.8621,197.0069,195.5846,196.3131,68540.0
2020-12-03 10:30:00,226.37,227.19,226.16,226.65,74634.0,196.3218,197.0329,196.1396,196.5646,74634.0
2020-12-03 11:00:00,226.66,227.61,226.62,227.37,75355.0,196.5733,197.3972,196.5386,197.189,75355.0
2020-12-03 11:30:00,227.41,227.65,227.04,227.16,48721.0,197.2237,197.4319,196.9028,197.0069,48721.0
2020-12-03 12:00:00,227.15,227.28,226.65,226.99,50002.0,196.9982,197.111,196.5646,196.8595,50002.0
2020-12-03 12:30:00,226.97,227.52,226.9,227.43,44547.0,196.8421,197.3191,196.7814,197.2411,44547.0
2020-12-03 13:00:00,227.43,227.47,227.03,227.31,46592.0,197.2411,197.2758,196.8942,197.137,46592.0
2020-12-03 13:30:00,227.29,227.56,227.05,227.49,39325.0,197.1196,197.3538,196.9115,197.2931,39325.0
2020-12-03 14:00:00,227.49,227.87,227.4,227.74,85813.0,197.2931,197.6227,197.215,197.5099,85813.0
2020-12-03 14:30:00,227.7,228.2,227.65,228.06,70360.0,197.4752,197.9089,197.4319,197.7874,70360.0
2020-12-03 15:00:00,228.06,228.45,228.0,228.17,91850.0,197.7874,198.1257,197.7354,197.8828,91850.0
2020-12-03 15:30:00,228.2,228.2,226.17,226.78,251194.0,197.9089,197.9089,196.1483,196.6773,251194.0
2020-12-04 09:30:00,226.12,228.04,225.52,227.36,101989.0,196.105,197.7701,195.5846,197.1804,101989.0
2020-12-04 10:00:00,227.22,228.12,227.02,228.02,59191.0,197.0589,197.8395,196.8855,197.7527,59191.0
2020-12-04 10:30:00,228.02,228.47,227.47,228.38,59320.0,197.7527,198.143,197.2758,198.065,59320.0
2020-12-04 11:00:00,228.37,228.65,228.01,228.29,64593.0,198.0563,198.2991,197.7441,197.9869,64593.0
2020-12-04 11:30:00,228.31,228.88,228.26,228.72,54575.0,198.0043,198.4986,197.9609,198.3598,54575.0
2020-12-04 12:00:00,228.74,229.11,228.64,228.76,56791.0,198.3772,198.6981,198.2904,198.3945,56791.0
2020-12-04 12:30:00,228.75,228.97,228.53,228.67,46608.0,198.3858,198.5766,198.195,198.3165,46608.0
2020-12-04 13:00:00,228.66,229.01,228.49,228.89,38688.0,198.3078,198.6113,198.1604,198.5073,38688.0
2020-12-04 13:30:00,228.91,229.34,228.83,229.26,70428.0,198.5246,198.8975,198.4552,198.8281,70428.0
2020-12-04 14:00:00,229.27,230.33,229.21,229.71,93719.0,198.8368,199.7561,198.7848,199.2184,93719.0
2020-12-04 14:30:00,229.59,229.74,228.75,229.47,111470.0,199.1143,199.2444,198.3858,199.0103,111470.0
2020-12-04 15:00:00,229.48,229.51,229.05,229.19,92422.0,199.0189,199.045,198.646,198.7674,92422.0
2020-12-04 15:30:00,229.24,229.51,228.9,229.21,255900.0,198.8108,199.045,198.5159,198.7848,255900.0
2020-12-07 09:30:00,228.57,229.21,226.5,226.5,90050.0,198.2297,198.7848,196.4345,196.4345,90050.0
2020-12-07 10:00:00,226.49,226.65,225.17,225.9,85106.0,196.4258,196.5646,195.2811,195.9142,85106.0
2020-12-07 10:30:00,225.97,227.4,225.82,227.31,73594.0,195.9749,197.215,195.8448,197.137,73594.0
2020-12-07 11:00:00,227.25,227.38,226.56,226.56,71569.0,197.085,197.1977,196.4865,196.4865,71569.0
2020-12-07 11:30:00,226.6,227.32,226.31,227.13,44856.0,196.5212,197.1457,196.2697,196.9809,44856.0
2020-12-07 12:00:00,227.13,227.47,226.09,226.09,51881.0,196.9809,197.2758,196.0789,196.0789,51881.0
2020-12-07 12:30:00,226.17,226.19,225.75,225.94,32181.0,196.1483,196.1657,195.7841,195.9488,32181.0
2020-12-07 13:00:00,225.97,226.04,225.7,225.91,42420.0,195.9749,196.0356,195.7407,195.9228,42420.0
2020-12-07 13:30:00,225.95,226.14,225.61,225.7,29638.0,195.9575,196.1223,195.6626,195.7407,29638.0
2020-12-07 14:00:00,225.58,225.85,225.36,225.55,27404.0,195.6366,195.8708,195.4458,195.6106,27404.0
2020-12-07 14:30:00,225.54,225.79,225.29,225.34,53393.0,195.6019,195.8188,195.3851,195.4285,53393.0
2020-12-07 15:00:00,225.39,225.69,225.11,225.66,60565.0,195.4719,195.732,195.229,195.706,60565.0
2020-12-07 15:30:00,225.78,226.66,225.49,226.52,171381.0,195.8101,196.5733,195.5586,196.4519,171381.0
2020-12-08 09:30:00,229.01,229.09,226.34,227.07,157592.0,198.6113,198.6807,196.2957,196.9288,157592.0
2020-12-08 10:00:00,227.04,228.03,226.42,226.97,97324.0,196.9028,197.7614,196.3651,196.8421,97324.0
2020-12-08 10:30:00,227.01,227.89,226.81,227.59,91871.0,196.8768,197.64,196.7034,197.3798,91871.0
2020-12-08 11:00:00,227.63,228.38,227.44,228.16,48942.0,197.4145,198.065,197.2497,197.8742,48942.0
2020-12-08 11:30:00,228.19,228.82,228.07,228.65,59760.0,197.9002,198.4466,197.7961,198.2991,59760.0
2020-12-08 12:00:00,228.65,228.85,228.44,228.71,38352.0,198.2991,198.4726,198.117,198.3512,38352.0
2020-12-08 12:30:00,228.58,228.94,228.43,228.7,26744.0,198.2384,198.5506,198.1083,198.3425,26744.0
2020-12-08 13:00:00,228.66,229.0,228.29,228.32,48319.0,198.3078,198.6027,197.9869,198.0129,48319.0
2020-12-08 13:30:00,228.38,228.54,227.72,228.18,104055.0,198.065,198.2037,197.4926,197.8915,104055.0
2020-12-08 14:00:00,228.26,228.77,228.08,228.5,64780.0,197.9609,198.4032,197.8048,198.169,64780.0
2020-12-08 14:30:00,228.46,228.68,228.2,228.3,60831.0,198.1343,198.3251,197.9089,197.9956,60831.0
2020-12-08 15:00:00,228.29,228.44,228.06,228.43,62440.0,197.9869,198.117,197.7874,198.1083,62440.0
2020-12-08 15:30:00,228.43,229.1,228.39,229.02,161813.0,198.1083,198.6894,198.0736,198.62,161813.0
2020-12-09 09:30:00,229.78,231.59,228.77,228.91,128125.0,199.2791,200.8489,198.4032,198.5246,128125.0
2020-12-09 10:00:00,228.96,229.89,228.51,229.59,53274.0,198.568,199.3745,198.1777,199.1143,53274.0
2020-12-09 10:30:00,229.72,229.94,228.32,228.59,50492.0,199.2271,199.4179,198.0129,198.2471,50492.0
2020-12-09 11:00:00,228.55,229.15,227.88,229.04,41560.0,198.2124,198.7328,197.6313,198.6374,41560.0
2020-12-09 11:30:00,229.06,229.4,228.29,228.81,34972.0,198.6547,198.9496,197.9869,198.4379,34972.0
2020-12-09 12:00:00,228.87,229.13,228.54,228.56,23341.0,198.4899,198.7154,198.2037,198.2211,23341.0
2020-12-09 12:30:00,228.55,228.98,228.38,228.72,46895.0,198.2124,198.5853,198.065,198.3598,46895.0
2020-12-09 13:00:00,228.62,228.7,228.2,228.64,85645.0,198.2731,198.3425,197.9089,198.2904,85645.0
2020-12-09 13:30:00,228.64,229.86,228.53,228.91,59195.0,198.2904,199.3485,198.195,198.5246,59195.0
2020-12-09 14:00:00,228.91,229.74,228.76,229.65,54534.0,198.5246,199.2444,198.3945,199.1664,54534.0
2020-12-09 14:30:00,229.64,229.68,229.0,229.37,41487.0,199.1577,199.1924,198.6027,198.9235,41487.0
2020-12-09 15:00:00,229.43,229.71,228.79,228.94,75171.0,198.9756,199.2184,198.4205,198.5506,75171.0
2020-12-09 15:30:00,228.93,230.41,228.93,229.63,170766.0,198.542,199.8255,198.542,199.149,170766.0
2020-12-10 09:30:00,229.62,230.0,227.88,228.74,111616.0,199.1404,199.4699,197.6313,198.3772,111616.0
2020-12-10 10:00:00,228.65,229.19,228.12,228.27,67928.0,198.2991,198.7674,197.8395,197.9696,67928.0
2020-12-10 10:30:00,228.27,228.53,227.59,228.39,71308.0,197.9696,198.195,197.3798,198.0736,71308.0
2020-12-10 11:00:00,228.34,228.57,227.7,228.44,60178.0,198.0303,198.2297,197.4752,198.117,60178.0
2020-12-10 11:30:00,228.4,228.57,227.81,228.0,51288.0,198.0823,198.2297,197.5706,197.7354,51288.0
2020-12-10 12:00:00,228.02,228.43,227.94,228.4,60831.0,197.7527,198.1083,197.6834,198.0823,60831.0
2020-12-10 12:30:00,228.41,228.83,228.21,228.34,35733.0,198.091,198.4552,197.9175,198.0303,35733.0
2020-12-10 13:00:00,228.38,228.46,227.93,227.97,35639.0,198.065,198.1343,197.6747,197.7094,35639.0
2020-12-10 13:30:00,227.96,228.1,227.73,227.84,34960.0,197.7007,197.8221,197.5012,197.5966,34960.0
2020-12-10 14:00:00,227.88,228.02,227.52,227.84,38159.0,197.6313,197.7527,197.3191,197.5966,38159.0
2020-12-10 14:30:00,227.9,228.48,227.77,228.33,47427.0,197.6487,198.1517,197.5359,198.0216,47427.0
2020-12-10 15:00:00,228.37,228.78,228.27,228.67,44494.0,198.0563,198.4119,197.9696,198.3165,44494.0
2020-12-10 15:30:00,228.67,228.76,228.14,228.17,132568.0,198.3165,198.3945,197.8568,197.8828,132568.0
2020-12-11 09:30:00,226.65,226.83,225.49,225.75,123276.0,196.5646,196.7207,195.5586,195.7841,123276.0
2020-12-11 10:00:00,225.69,226.68,225.61,226.42,55225.0,195.732,196.5906,195.6626,196.3651,55225.0
2020-12-11 10:30:00,226.41,226.82,226.28,226.55,48844.0,196.3565,196.712,196.2437,196.4779,48844.0
2020-12-11 11:00:00,226.49,226.65,226.18,226.35,70137.0,196.4258,196.5646,196.157,196.3044,70137.0
2020-12-11 11:30:00,226.45,226.48,225.96,226.36,45690.0,196.3911,196.4172,195.9662,196.3131,45690.0
2020-12-11 12:00:00,226.38,226.78,226.35,226.5,43431.0,196.3304,196.6773,196.3044,196.4345,43431.0
2020-12-11 12:30:00,226.52,227.14,226.25,226.69,72681.0,196.4519,196.9896,196.2177,196.5993,72681.0
2020-12-11 13:00:00,226.64,227.0,226.62,227.0,33689.0,196.5559,196.8681,196.5386,196.8681,33689.0
2020-12-11 13:30:00,227.0,227.29,226.7,227.17,63694.0,196.8681,197.1196,196.608,197.0156,63694.0
2020-12-11 14:00:00,227.15,227.49,226.77,227.24,64775.0,196.9982,197.2931,196.6687,197.0763,64775.0
2020-12-11 14:30:00,227.32,227.6,227.21,227.44,70791.0,197.1457,197.3885,197.0503,197.2497,70791.0
2020-12-11 15:00:00,227.44,227.8,227.16,227.29,97406.0,197.2497,197.5619,197.0069,197.1196,97406.0
2020-12-11 15:30:00,227.27,227.48,226.73,227.43,171329.0,197.1023,197.2844,196.634,197.2411,171329.0
2020-12-14 09:30:00,229.4,229.69,227.58,229.65,159152.0,198.9496,199.2011,197.3712,199.1664,159152.0
2020-12-14 10:00:00,229.67,231.47,229.36,231.47,191435.0,199.1837,200.7448,198.9149,200.7448,191435.0
2020-12-14 10:30:00,231.29,232.19,231.11,231.35,198508.0,200.5887,201.3692,200.4326,200.6407,198508.0
2020-12-14 11:00:00,231.36,231.66,230.67,230.73,114094.0,200.6494,200.9096,200.051,200.103,114094.0
2020-12-14 11:30:00,230.73,230.85,230.19,230.48,64699.0,200.103,200.2071,199.6347,199.8862,64699.0
2020-12-14 12:00:00,230.49,230.59,229.77,230.09,68452.0,199.8949,199.9816,199.2705,199.548,68452.0
2020-12-14 12:30:00,230.0,230.4,229.86,230.01,88049.0,199.4699,199.8168,199.3485,199.4786,88049.0
2020-12-14 13:00:00,230.01,230.08,229.01,229.04,66905.0,199.4786,199.5393,198.6113,198.6374,66905.0
2020-12-14 13:30:00,229.1,229.33,228.8,229.03,42960.0,198.6894,198.8889,198.4292,198.6287,42960.0
2020-12-14 14:00:00,229.04,230.17,229.04,229.98,94301.0,198.6374,199.6174,198.6374,199.4526,94301.0
2020-12-14 14:30:00,229.98,230.33,229.81,230.24,93121.0,199.4526,199.7561,199.3051,199.6781,93121.0
2020-12-14 15:00:00,230.22,230.82,230.16,230.82,102874.0,199.6607,200.1811,199.6087,200.1811,102874.0
2020-12-14 15:30:00,230.81,230.81,229.2,229.46,193741.0,200.1724,200.1724,198.7761,199.0016,193741.0
2020-12-15 09:30:00,229.01,229.73,227.08,227.78,111127.0,198.6113,199.2358,196.9375,197.5446,111127.0
2020-12-15 10:00:00,227.74,228.27,227.0,227.93,65225.0,197.5099,197.9696,196.8681,197.6747,65225.0
2020-12-15 10:30:00,227.94,228.72,227.82,227.93,90585.0,197.6834,198.3598,197.5793,197.6747,90585.0
2020-12-15 11:00:00,227.93,228.71,227.8,228.18,58119.0,197.6747,198.3512,197.5619,197.8915,58119.0
2020-12-15 11:30:00,228.14,228.44,227.81,228.29,50566.0,197.8568,198.117,197.5706,197.9869,50566.0
2020-12-15 12:00:00,228.31,229.38,228.3,229.31,46643.0,198.0043,198.9322,197.9956,198.8715,46643.0
2020-12-15 12:30:00,229.32,230.24,229.29,230.09,42125.0,198.8802,199.6781,198.8542,199.548,42125.0
2020-12-15 13:00:00,230.16,230.94,230.16,230.71,69685.0,199.6087,200.2851,199.6087,200.0857,69685.0
2020-12-15 13:30:00,230.74,231.28,230.36,231.28,119131.0,200.1117,200.58,199.7821,200.58,119131.0
2020-12-15 14:00:00,231.2,231.24,230.38,230.67,290469.0,200.5106,200.5453,199.7995,200.051,290469.0
2020-12-15 14:30:00,230.68,230.75,230.08,230.28,64728.0,200.0597,200.1204,199.5393,199.7128,64728.0
2020-12-15 15:00:00,230.27,230.76,230.27,230.68,65249.0,199.7041,200.129,199.7041,200.0597,65249.0
2020-12-15 15:30:00,230.68,231.28,230.18,230.54,454912.0,200.0597,200.58,199.626,199.9382,454912.0
2020-12-16 09:30:00,229.87,231.28,229.42,230.15,99321.0,199.3572,200.58,198.9669,199.6,99321.0
2020-12-16 10:00:00,230.01,230.6,229.71,230.41,77705.0,199.4786,199.9903,199.2184,199.8255,77705.0
2020-12-16 10:30:00,230.36,230.5,229.83,230.36,81671.0,199.7821,199.9036,199.3225,199.7821,81671.0
2020-12-16 11:00:00,230.34,230.66,229.54,229.54,128663.0,199.7648,200.0423,199.071,199.071,128663.0
2020-12-16 11:30:00,229.59,229.94,229.24,229.31,42129.0,199.1143,199.4179,198.8108,198.8715,42129.0
2020-12-16 12:00:00,229.35,229.69,229.02,229.19,62695.0,198.9062,199.2011,198.62,198.7674,62695.0
2020-12-16 12:30:00,229.23,229.27,228.11,228.46,68515.0,198.8021,198.8368,197.8308,198.1343,68515.0
2020-12-16 13:00:00,228.46,228.8,228.32,228.55,49403.0,198.1343,198.4292,198.0129,198.2124,49403.0
2020-12-16 13:30:00,228.61,228.65,228.32,228.45,56636.0,198.2644,198.2991,198.0129,198.1257,56636.0
2020-12-16 14:00:00,228.5,228.75,228.19,228.6,51902.0,198.169,198.3858,197.9002,198.2558,51902.0
2020-12-16 14:30:00,228.66,229.53,228.6,229.39,73943.0,198.3078,199.0623,198.2558,198.9409,73943.0
2020-12-16 15:00:00,229.38,229.38,228.83,229.17,99165.0,198.9322,198.9322,198.4552,198.7501,99165.0
2020-12-16 15:30:00,229.16,229.6,228.36,228.38,241246.0,198.7414,199.123,198.0476,198.065,241246.0
2020-12-17 09:30:00,229.14,230.0,228.83,229.18,167748.0,198.7241,199.4699,198.4552,198.7588,167748.0
2020-12-17 10:00:00,229.15,229.95,229.03,229.65,88662.0,198.7328,199.4266,198.6287,199.1664,88662.0
2020-12-17 10:30:00,229.61,229.9,229.13,229.13,102939.0,199.1317,199.3832,198.7154,198.7154,102939.0
2020-12-17 11:00:00,229.13,229.58,228.85,229.38,70416.0,198.7154,199.1057,198.4726,198.9322,70416.0
2020-12-17 11:30:00,229.38,229.44,229.08,229.36,43578.0,198.9322,198.9843,198.672,198.9149,43578.0
2020-12-17 12:00:00,229.36,229.51,229.0,229.35,51316.0,198.9149,199.045,198.6027,198.9062,51316.0
2020-12-17 12:30:00,229.36,229.63,229.28,229.57,47243.0,198.9149,199.149,198.8455,199.097,47243.0
2020-12-17 13:00:00,229.59,229.64,229.37,229.52,53967.0,199.1143,199.1577,198.9235,199.0536,53967.0
2020-12-17 13:30:00,229.52,230.25,229.36,230.12,79006.0,199.0536,199.6867,198.9149,199.574,79006.0
2020-12-17 14:00:00,230.09,230.2,229.63,230.07,166697.0,199.548,199.6434,199.149,199.5306,166697.0
2020-12-17 14:30:00,230.06,230.3,229.96,230.28,126785.0,199.522,199.7301,199.4352,199.7128,126785.0
2020-12-17 15:00:00,230.29,230.95,230.26,230.92,128635.0,199.7214,200.2938,199.6954,200.2678,128635.0
2020-12-17 15:30:00,230.93,231.38,230.77,231.15,254383.0,200.2765,200.6667,200.1377,200.4673,254383.0
2020-12-18 09:30:00,231.82,232.04,230.09,231.0,949801.0,201.0483,201.2391,199.548,200.3372,949801.0
2020-12-18 10:00:00,231.05,231.05,228.59,228.7,92430.0,200.3805,200.3805,198.2471,198.3425,92430.0
2020-12-18 10:30:00,228.65,228.72,228.01,228.3,126923.0,198.2991,198.3598,197.7441,197.9956,126923.0
2020-12-18 11:00:00,228.29,228.63,227.7,227.82,79066.0,197.9869,198.2818,197.4752,197.5793,79066.0
2020-12-18 11:30:00,227.82,228.04,227.41,227.73,59799.0,197.5793,197.7701,197.2237,197.5012,59799.0
2020-12-18 12:00:00,227.72,228.39,227.58,228.1,38263.0,197.4926,198.0736,197.3712,197.8221,38263.0
2020-12-18 12:30:00,228.11,228.53,227.92,228.06,61549.0,197.8308,198.195,197.666,197.7874,61549.0
2020-12-18 13:00:00,228.01,228.11,227.37,227.77,53534.0,197.7441,197.8308,197.189,197.5359,53534.0
2020-12-18 13:30:00,227.74,227.75,227.26,227.52,46994.0,197.5099,197.5186,197.0936,197.3191,46994.0
2020-12-18 14:00:00,227.57,227.69,227.25,227.42,41653.0,197.3625,197.4666,197.085,197.2324,41653.0
2020-12-18 14:30:00,227.48,228.04,227.35,227.84,45832.0,197.2844,197.7701,197.1717,197.5966,45832.0
2020-12-18 15:00:00,227.76,227.87,227.25,227.47,70923.0,197.5273,197.6227,197.085,197.2758,70923.0
2020-12-18 15:30:00,227.42,229.04,227.41,228.5,321995.0,197.2324,198.6374,197.2237,198.169,321995.0
2020-12-21 09:30:00,225.68,226.99,223.11,223.13,144649.0,195.7234,196.8595,193.4945,193.5118,144649.0
2020-12-21 10:00:00,223.03,223.3,221.6,222.44,163934.0,193.4251,193.6593,192.1849,192.9134,163934.0
2020-12-21 10:30:00,222.42,222.64,221.58,222.42,102614.0,192.8961,193.0869,192.1676,192.8961,102614.0
2020-12-21 11:00:00,222.29,224.07,222.24,224.0,96458.0,192.7833,194.3271,192.74,194.2664,96458.0
2020-12-21 11:30:00,224.0,225.37,224.0,225.32,69739.0,194.2664,195.4545,194.2664,195.4111,69739.0
2020-12-21 12:00:00,225.36,226.64,225.36,226.13,78470.0,195.4458,196.5559,195.4458,196.1136,78470.0
2020-12-21 12:30:00,226.16,226.26,225.56,225.93,29849.0,196.1396,196.2264,195.6193,195.9402,29849.0
2020-12-21 13:00:00,225.94,226.19,225.75,225.87,29035.0,195.9488,196.1657,195.7841,195.8881,29035.0
2020-12-21 13:30:00,225.84,226.24,225.6,226.02,42110.0,195.8621,196.209,195.654,196.0182,42110.0
2020-12-21 14:00:00,226.02,227.15,225.89,227.15,60200.0,196.0182,196.9982,195.9055,196.9982,60200.0
2020-12-21 14:30:00,227.15,227.72,226.91,227.54,42399.0,196.9982,197.4926,196.7901,197.3365,42399.0
2020-12-21 15:00:00,227.55,227.94,227.25,227.58,91768.0,197.3451,197.6834,197.085,197.3712,91768.0
2020-12-21 15:30:00,227.6,227.62,226.77,227.31,159269.0,197.3885,197.4058,196.6687,197.137,159269.0
2020-12-22 09:30:00,225.85,226.48,221.64,222.18,220166.0,195.8708,196.4172,192.2196,192.6879,220166.0
2020-12-22 10:00:00,222.18,222.35,221.2,221.49,140917.0,192.6879,192.8354,191.838,192.0895,140917.0
2020-12-22 10:30:00,221.5,221.79,221.15,221.37,114260.0,192.0982,192.3497,191.7947,191.9855,114260.0
2020-12-22 11:00:00,221.43,223.25,221.24,222.59,103190.0,192.0375,193.6159,191.8727,193.0435,103190.0
2020-12-22 11:30:00,222.67,222.8,221.43,222.06,168311.0,193.1129,193.2256,192.0375,192.5839,168311.0
2020-12-22 12:00:00,222.09,222.24,221.81,221.88,84239.0,192.6099,192.74,192.3671,192.4278,84239.0
2020-12-22 12:30:00,221.84,222.14,221.68,221.81,63588.0,192.3931,192.6533,192.2543,192.3671,63588.0
2020-12-22 13:00:00,221.83,222.02,221.52,221.86,47944.0,192.3844,192.5492,192.1156,192.4104,47944.0
2020-12-22 13:30:00,221.86,222.24,221.48,221.58,82179.0,192.4104,192.74,192.0809,192.1676,82179.0
2020-12-22 14:00:00,221.61,221.65,220.62,220.75,131603.0,192.1936,192.2283,191.335,191.4478,131603.0
2020-12-22 14:30:00,220.74,220.8,220.08,220.48,219762.0,191.4391,191.4911,190.8667,191.2136,219762.0
2020-12-22 15:00:00,220.47,220.99,220.47,220.94,127204.0,191.2049,191.6559,191.2049,191.6125,127204.0
2020-12-22 15:30:00,220.97,221.44,220.65,221.08,266676.0,191.6386,192.0462,191.361,191.734,266676.0
2020-12-23 09:30:00,221.21,222.38,220.66,221.6,126829.0,191.8467,192.8614,191.3697,192.1849,126829.0
2020-12-23 10:00:00,221.63,222.89,221.44,222.68,99936.0,192.211,193.3037,192.0462,193.1216,99936.0
2020-12-23 10:30:00,222.72,223.45,222.43,222.48,61582.0,193.1563,193.7894,192.9048,192.9481,61582.0
2020-12-23 11:00:00,222.45,222.5,221.9,222.18,49494.0,192.9221,192.9655,192.4451,192.6879,49494.0
2020-12-23 11:30:00,222.16,222.82,222.07,222.78,41015.0,192.6706,193.243,192.5925,193.2083,41015.0
2020-12-23 12:00:00,222.81,223.42,222.81,222.91,60524.0,193.2343,193.7633,193.2343,193.321,60524.0
2020-12-23 12:30:00,222.88,223.22,222.61,223.01,46919.0,193.295,193.5899,193.0609,193.4078,46919.0
2020-12-23 13:00:00,222.94,223.58,222.91,222.92,53215.0,193.3471,193.9021,193.321,193.3297,53215.0
2020-12-23 13:30:00,222.84,223.02,222.57,222.67,38998.0,193.2603,193.4164,193.0262,193.1129,38998.0
2020-12-23 14:00:00,222.67,223.02,222.27,222.34,55341.0,193.1129,193.4164,192.766,192.8267,55341.0
2020-12-23 14:30:00,222.34,222.41,222.08,222.22,57744.0,192.8267,192.8874,192.6012,192.7226,57744.0
2020-12-23 15:00:00,222.22,222.72,222.14,222.68,57171.0,192.7226,193.1563,192.6533,193.1216,57171.0
2020-12-23 15:30:00,222.68,223.34,222.66,223.09,200653.0,193.1216,193.694,193.1042,193.4772,200653.0
2020-12-24 09:30:00,223.24,224.48,222.95,224.24,77228.0,193.6072,194.6826,193.3557,194.4745,77228.0
2020-12-24 10:00:00,224.33,224.58,223.79,224.07,41527.0,194.5526,194.7694,194.0842,194.3271,41527.0
2020-12-24 10:30:00,224.07,224.21,222.95,223.15,48880.0,194.3271,194.4485,193.3557,193.5292,48880.0
2020-12-24 11:00:00,223.12,223.85,223.11,223.42,70983.0,193.5032,194.1363,193.4945,193.7633,70983.0
2020-12-24 11:30:00,223.32,223.54,222.45,222.45,61080.0,193.6766,193.8674,192.9221,192.9221,61080.0
2020-12-24 12:00:00,222.45,223.38,222.29,223.29,63631.0,192.9221,193.7287,192.7833,193.6506,63631.0
2020-12-24 12:30:00,223.33,223.59,222.73,222.95,127046.0,193.6853,193.9108,193.1649,193.3557,127046.0
2020-12-28 09:30:00,223.28,224.99,223.01,224.23,80510.0,193.6419,195.1249,193.4078,194.4658,80510.0
2020-12-28 10:00:00,224.11,226.9,224.02,226.05,67099.0,194.3618,196.7814,194.2837,196.0442,67099.0
2020-12-28 10:30:00,225.97,226.59,225.08,225.88,89368.0,195.9749,196.5126,195.203,195.8968,89368.0
2020-12-28 11:00:00,225.86,225.87,224.82,224.94,55164.0,195.8795,195.8881,194.9775,195.0816,55164.0
2020-12-28 11:30:00,224.92,225.66,224.83,225.41,62047.0,195.0642,195.706,194.9862,195.4892,62047.0
2020-12-28 12:00:00,225.45,225.49,224.76,224.82,80793.0,195.5239,195.5586,194.9255,194.9775,80793.0
2020-12-28 12:30:00,224.88,225.08,224.46,224.58,29682.0,195.0295,195.203,194.6653,194.7694,29682.0
2020-12-28 13:00:00,224.63,224.86,224.49,224.77,41942.0,194.8127,195.0122,194.6913,194.9341,41942.0
2020-12-28 13:30:00,224.79,224.79,224.09,224.45,56410.0,194.9515,194.9515,194.3444,194.6566,56410.0
2020-12-28 14:00:00,224.4,224.62,224.29,224.5,32606.0,194.6133,194.8041,194.5179,194.7,32606.0
2020-12-28 14:30:00,224.51,224.74,224.04,224.04,66601.0,194.7087,194.9081,194.301,194.301,66601.0
2020-12-28 15:00:00,224.08,224.17,223.69,223.96,48182.0,194.3357,194.4138,193.9975,194.2317,48182.0
2020-12-28 15:30:00,223.95,224.02,223.34,223.64,115327.0,194.223,194.2837,193.694,193.9541,115327.0
2020-12-29 09:30:00,225.88,229.29,225.27,228.72,157908.0,195.8968,198.8542,195.3678,198.3598,157908.0
2020-12-29 10:00:00,228.79,229.47,228.11,229.05,104051.0,198.4205,199.0103,197.8308,198.646,104051.0
2020-12-29 10:30:00,229.15,229.15,227.3,227.47,67194.0,198.7328,198.7328,197.1283,197.2758,67194.0
2020-12-29 11:00:00,227.46,227.51,226.55,226.7,41845.0,197.2671,197.3104,196.4779,196.608,41845.0
2020-12-29 11:30:00,226.86,227.81,226.74,227.78,40370.0,196.7467,197.5706,196.6427,197.5446,40370.0
2020-12-29 12:00:00,227.75,227.79,226.54,226.65,48864.0,197.5186,197.5533,196.4692,196.5646,48864.0
2020-12-29 12:30:00,226.52,227.0,226.25,227.0,31668.0,196.4519,196.8681,196.2177,196.8681,31668.0
2020-12-29 13:00:00,227.01,227.46,226.75,227.11,47278.0,196.8768,197.2671,196.6513,196.9635,47278.0
2020-12-29 13:30:00,227.17,227.68,226.65,226.73,37387.0,197.0156,197.4579,196.5646,196.634,37387.0
2020-12-29 14:00:00,226.71,226.93,226.31,226.68,33083.0,196.6166,196.8074,196.2697,196.5906,33083.0
2020-12-29 14:30:00,226.7,227.24,226.6,227.08,47805.0,196.608,197.0763,196.5212,196.9375,47805.0
2020-12-29 15:00:00,227.11,227.92,227.07,227.9,48605.0,196.9635,197.666,196.9288,197.6487,48605.0
2020-12-29 15:30:00,227.85,227.87,226.62,226.89,157539.0,197.6053,197.6227,196.5386,196.7727,157539.0
2020-12-30 09:30:00,228.07,229.03,227.48,227.82,91647.0,197.7961,198.6287,197.2844,197.5793,91647.0
2020-12-30 10:00:00,227.92,228.64,227.76,228.06,46080.0,197.666,198.2904,197.5273,197.7874,46080.0
2020-12-30 10:30:00,228.1,228.29,227.92,228.09,44788.0,197.8221,197.9869,197.666,197.8135,44788.0
2020-12-30 11:00:00,228.06,228.65,228.0,228.27,54357.0,197.7874,198.2991,197.7354,197.9696,54357.0
2020-12-30 11:30:00,228.27,228.87,227.93,228.05,67220.0,197.9696,198.4899,197.6747,197.7788,67220.0
2020-12-30 12:00:00,228.12,228.52,227.83,228.3,49463.0,197.8395,198.1864,197.588,197.9956,49463.0
2020-12-30 12:30:00,228.28,228.36,227.59,227.69,30132.0,197.9782,198.0476,197.3798,197.4666,30132.0
2020-12-30 13:00:00,227.68,227.8,227.38,227.44,36138.0,197.4579,197.5619,197.1977,197.2497,36138.0
2020-12-30 13:30:00,227.46,227.73,227.09,227.64,60188.0,197.2671,197.5012,196.9462,197.4232,60188.0
2020-12-30 14:00:00,227.59,227.69,226.58,226.88,54533.0,197.3798,197.4666,196.5039,196.7641,54533.0
2020-12-30 14:30:00,226.89,227.46,226.75,227.46,45355.0,196.7727,197.2671,196.6513,197.2671,45355.0
2020-12-30 15:00:00,227.4,227.85,227.3,227.38,59792.0,197.215,197.6053,197.1283,197.1977,59792.0
2020-12-30 15:30:00,227.37,227.72,226.87,226.98,188367.0,197.189,197.4926,196.7554,196.8508,188367.0
2020-12-31 09:30:00,227.31,227.49,225.95,226.0,62182.0,197.137,197.2931,195.9575,196.0009,62182.0
2020-12-31 10:00:00,226.05,227.68,225.89,227.12,58176.0,196.0442,197.4579,195.9055,196.9722,58176.0
2020-12-31 10:30:00,227.13,227.18,225.99,226.36,45699.0,196.9809,197.0242,195.9922,196.3131,45699.0
2020-12-31 11:00:00,226.36,226.76,226.11,226.75,42362.0,196.3131,196.66,196.0963,196.6513,42362.0
2020-12-31 11:30:00,226.75,227.44,226.6,227.23,41560.0,196.6513,197.2497,196.5212,197.0676,41560.0
2020-12-31 12:00:00,227.33,227.67,227.3,227.37,26166.0,197.1543,197.4492,197.1283,197.189,26166.0
2020-12-31 12:30:00,227.42,227.72,227.36,227.58,33409.0,197.2324,197.4926,197.1804,197.3712,33409.0
2020-12-31 13:00:00,227.63,227.75,227.42,227.44,25165.0,197.4145,197.5186,197.2324,197.2497,25165.0
2020-12-31 13:30:00,227.48,228.26,227.44,228.24,45802.0,197.2844,197.9609,197.2497,197.9435,45802.0
2020-12-31 14:00:00,228.26,229.28,228.12,229.11,166051.0,197.9609,198.8455,197.8395,198.6981,166051.0
2020-12-31 14:30:00,229.05,229.4,228.92,229.21,43602.0,198.646,198.9496,198.5333,198.7848,43602.0
2020-12-31 15:00:00,229.18,229.62,229.08,229.6,54040.0,198.7588,199.1404,198.672,199.123,54040.0
2020-12-31 15:30:00,229.67,230.25,229.41,229.85,232367.0,199.1837,199.6867,198.9582,199.3398,232367.0
2021-01-04 09:30:00,230.5,231.25,228.58,229.71,171772.0,199.9036,200.554,198.2384,199.2184,171772.0
2021-01-04 10:00:00,229.72,230.12,227.62,227.74,112120.0,199.2271,199.574,197.4058,197.5099,112120.0
2021-01-04 10:30:00,227.75,228.07,226.12,226.61,87164.0,197.5186,197.7961,196.105,196.5299,87164.0
2021-01-04 11:00:00,226.85,226.99,225.4,226.23,127300.0,196.7381,196.8595,195.4805,196.2003,127300.0
2021-01-04 11:30:00,226.16,226.49,224.39,224.74,106715.0,196.1396,196.4258,194.6046,194.9081,106715.0
2021-01-04 12:00:00,224.67,225.0,223.67,224.2,89586.0,194.8474,195.1336,193.9802,194.4398,89586.0
2021-01-04 12:30:00,224.2,224.7,223.71,223.98,131570.0,194.4398,194.8734,194.0149,194.249,131570.0
2021-01-04 13:00:00,223.98,224.87,223.89,224.28,145131.0,194.249,195.0209,194.171,194.5092,145131.0
2021-01-04 13:30:00,224.3,224.69,224.0,224.33,62262.0,194.5265,194.8648,194.2664,194.5526,62262.0
2021-01-04 14:00:00,224.34,225.48,224.09,225.43,83377.0,194.5612,195.5499,194.3444,195.5065,83377.0
2021-01-04 14:30:00,225.36,225.54,224.8,225.34,90749.0,195.4458,195.6019,194.9602,195.4285,90749.0
2021-01-04 15:00:00,225.31,225.83,225.12,225.67,92299.0,195.4025,195.8534,195.2377,195.7147,92299.0
2021-01-04 15:30:00,225.61,226.86,225.61,226.68,257383.0,195.6626,196.7467,195.6626,196.5906,257383.0
2021-01-05 09:30:00,227.38,227.38,225.39,225.51,176097.0,197.1977,197.1977,195.4719,195.5759,176097.0
2021-01-05 10:00:00,225.45,226.09,224.77,225.01,58621.0,195.5239,196.0789,194.9341,195.1423,58621.0
2021-01-05 10:30:00,225.07,225.25,224.38,224.39,117415.0,195.1943,195.3504,194.5959,194.6046,117415.0
2021-01-05 11:00:00,224.4,225.04,224.35,224.84,83345.0,194.6133,195.1683,194.5699,194.9949,83345.0
2021-01-05 11:30:00,224.88,225.16,224.45,224.61,84008.0,195.0295,195.2724,194.6566,194.7954,84008.0
2021-01-05 12:00:00,224.63,225.88,224.56,225.7,106886.0,194.8127,195.8968,194.752,195.7407,106886.0
2021-01-05 12:30:00,225.7,227.41,225.7,227.06,96953.0,195.7407,197.2237,195.7407,196.9202,96953.0
2021-01-05 13:00:00,227.11,227.23,226.42,226.95,92129.0,196.9635,197.0676,196.3651,196.8248,92129.0
2021-01-05 13:30:00,226.96,227.21,226.72,226.94,60695.0,196.8335,197.0503,196.6253,196.8161,60695.0
2021-01-05 14:00:00,226.96,228.27,226.96,228.24,85881.0,196.8335,197.9696,196.8335,197.9435,85881.0
2021-01-05 14:30:00,228.27,228.46,227.92,228.32,81529.0,197.9696,198.1343,197.666,198.0129,81529.0
2021-01-05 15:00:00,228.32,228.9,227.72,227.88,73511.0,198.0129,198.5159,197.4926,197.6313,73511.0
2021-01-05 15:30:00,227.84,228.08,227.44,227.72,171421.0,197.5966,197.8048,197.2497,197.4926,171421.0
2021-01-06 09:30:00,225.0,228.82,225.0,228.66,284618.0,195.1336,198.4466,195.1336,198.3078,284618.0
2021-01-06 10:00:00,228.63,229.38,228.0,228.85,121993.0,198.2818,198.9322,197.7354,198.4726,121993.0
2021-01-06 10:30:00,228.83,229.83,228.55,229.38,87825.0,198.4552,199.3225,198.2124,198.9322,87825.0
2021-01-06 11:00:00,229.5,230.91,229.43,230.77,195916.0,199.0363,200.2591,198.9756,200.1377,195916.0
2021-01-06 11:30:00,230.84,231.79,230.42,230.43,111405.0,200.1984,201.0223,199.8342,199.8428,111405.0
2021-01-06 12:00:00,230.47,231.21,230.47,230.75,74772.0,199.8775,200.5193,199.8775,200.1204,74772.0
2021-01-06 12:30:00,230.77,231.36,230.53,231.19,79784.0,200.1377,200.6494,199.9296,200.502,79784.0
2021-01-06 13:00:00,231.21,231.48,230.85,231.34,103171.0,200.5193,200.7535,200.2071,200.6321,103171.0
2021-01-06 13:30:00,231.34,231.83,231.28,231.46,54630.0,200.6321,201.057,200.58,200.7361,54630.0
2021-01-06 14:00:00,231.44,231.79,230.75,231.08,115639.0,200.7188,201.0223,200.1204,200.4066,115639.0
2021-01-06 14:30:00,231.11,232.17,231.09,231.87,101721.0,200.4326,201.3519,200.4152,201.0917,101721.0
2021-01-06 15:00:00,231.86,232.38,231.5,232.31,172016.0,201.083,201.534,200.7708,201.4733,172016.0
2021-01-06 15:30:00,232.32,233.53,230.86,233.44,522036.0,201.482,202.5314,200.2158,202.4533,522036.0
2021-01-07 09:30:00,231.93,233.45,231.43,232.83,222582.0,201.1437,202.462,200.7101,201.9243,222582.0
2021-01-07 10:00:00,232.78,234.58,232.51,234.15,113258.0,201.8809,203.442,201.6467,203.0691,113258.0
2021-01-07 10:30:00,234.19,235.21,234.09,234.63,78986.0,203.1037,203.9883,203.017,203.4853,78986.0
2021-01-07 11:00:00,234.78,235.3,234.23,234.62,71376.0,203.6154,204.0664,203.1384,203.4767,71376.0
2021-01-07 11:30:00,234.67,235.36,234.6,235.18,56744.0,203.52,204.1184,203.4593,203.9623,56744.0
2021-01-07 12:00:00,235.29,235.29,234.45,235.16,66245.0,204.0577,204.0577,203.3292,203.945,66245.0
2021-01-07 12:30:00,235.15,235.37,234.88,235.13,50415.0,203.9363,204.1271,203.7022,203.919,50415.0
2021-01-07 13:00:00,235.11,235.31,234.35,234.86,77574.0,203.9016,204.0751,203.2425,203.6848,77574.0
2021-01-07 13:30:00,234.86,235.16,234.6,234.75,53724.0,203.6848,203.945,203.4593,203.5894,53724.0
2021-01-07 14:00:00,234.79,234.93,233.91,234.03,74038.0,203.6241,203.7455,202.8609,202.965,74038.0
2021-01-07 14:30:00,234.06,234.61,233.75,234.57,108138.0,202.991,203.468,202.7221,203.4333,108138.0
2021-01-07 15:00:00,234.61,234.71,234.06,234.5,75826.0,203.468,203.5547,202.991,203.3726,75826.0
2021-01-07 15:30:00,234.51,234.59,233.51,234.02,312504.0,203.3813,203.4506,202.514,202.9563,312504.0
2021-01-08 09:30:00,235.49,237.89,235.1,236.69,185268.0,204.2312,206.3126,203.893,205.2719,185268.0
2021-01-08 10:00:00,236.57,237.38,236.18,237.27,109995.0,205.1678,205.8703,204.8296,205.7749,109995.0
2021-01-08 10:30:00,237.27,237.44,235.93,236.55,101173.0,205.7749,205.9223,204.6128,205.1505,101173.0
2021-01-08 11:00:00,236.56,237.39,236.38,236.59,82148.0,205.1592,205.879,205.003,205.1852,82148.0
2021-01-08 11:30:00,236.65,236.79,235.85,236.34,64929.0,205.2372,205.3586,204.5434,204.9684,64929.0
2021-01-08 12:00:00,236.34,237.09,236.34,236.98,39901.0,204.9684,205.6188,204.9684,205.5234,39901.0
2021-01-08 12:30:00,236.99,237.35,236.42,236.44,39230.0,205.5321,205.8443,205.0377,205.0551,39230.0
2021-01-08 13:00:00,236.42,236.54,235.42,235.88,62185.0,205.0377,205.1418,204.1705,204.5694,62185.0
2021-01-08 13:30:00,235.95,236.55,235.39,236.39,74777.0,204.6301,205.1505,204.1445,205.0117,74777.0
2021-01-08 14:00:00,236.36,237.36,236.24,237.36,50652.0,204.9857,205.853,204.8816,205.853,50652.0
2021-01-08 14:30:00,237.38,237.62,237.14,237.36,59154.0,205.8703,206.0784,205.6622,205.853,59154.0
2021-01-08 15:00:00,237.4,238.13,237.36,237.99,108727.0,205.8877,206.5208,205.853,206.3993,108727.0
2021-01-08 15:30:00,238.01,238.86,237.95,238.51,255142.0,206.4167,207.1539,206.3646,206.8503,255142.0
2021-01-11 09:30:00,240.29,240.55,236.23,236.92,171871.0,208.394,208.6195,204.873,205.4714,171871.0
2021-01-11 10:00:00,236.85,237.15,234.43,237.13,108884.0,205.4107,205.6708,203.3119,205.6535,108884.0
2021-01-11 10:30:00,237.12,238.16,236.66,238.09,125927.0,205.6448,206.5468,205.2459,206.4861,125927.0
2021-01-11 11:00:00,238.1,239.49,238.08,239.06,126090.0,206.4947,207.7002,206.4774,207.3273,126090.0
2021-01-11 11:30:00,239.06,240.03,238.71,238.77,118573.0,207.3273,208.1685,207.0238,207.0758,118573.0
2021-01-11 12:00:00,238.82,239.29,238.64,238.97,59508.0,207.1192,207.5268,206.9631,207.2492,59508.0
2021-01-11 12:30:00,238.97,239.23,238.16,238.33,59290.0,207.2492,207.4747,206.5468,206.6942,59290.0
2021-01-11 13:00:00,238.3,238.67,238.08,238.33,56086.0,206.6682,206.9891,206.4774,206.6942,56086.0
2021-01-11 13:30:00,238.31,238.31,237.78,238.14,51769.0,206.6769,206.6769,206.2172,206.5294,51769.0
2021-01-11 14:00:00,238.12,238.12,237.44,237.62,55877.0,206.5121,206.5121,205.9223,206.0784,55877.0
2021-01-11 14:30:00,237.65,238.49,237.65,238.28,57117.0,206.1045,206.833,206.1045,206.6508,57117.0
2021-01-11 15:00:00,238.31,238.35,237.24,237.52,54669.0,206.6769,206.7115,205.7489,205.9917,54669.0
2021-01-11 15:30:00,237.49,238.45,237.31,237.44,263960.0,205.9657,206.7983,205.8096,205.9223,263960.0
2021-01-12 09:30:00,237.12,238.64,237.12,238.47,130771.0,205.6448,206.9631,205.6448,206.8156,130771.0
2021-01-12 10:00:00,238.47,238.78,237.11,237.48,59912.0,206.8156,207.0845,205.6361,205.957,59912.0
2021-01-12 10:30:00,237.41,237.48,236.06,236.35,54349.0,205.8963,205.957,204.7255,204.977,54349.0
2021-01-12 11:00:00,236.42,236.69,235.93,235.99,51340.0,205.0377,205.2719,204.6128,204.6648,51340.0
2021-01-12 11:30:00,235.95,236.73,235.93,236.58,45073.0,204.6301,205.3066,204.6128,205.1765,45073.0
2021-01-12 12:00:00,236.58,236.7,235.35,235.94,46249.0,205.1765,205.2806,204.1098,204.6214,46249.0
2021-01-12 12:30:00,235.9,236.07,235.46,235.72,32274.0,204.5868,204.7342,204.2052,204.4307,32274.0
2021-01-12 13:00:00,235.77,236.41,235.67,236.26,48886.0,204.474,205.0291,204.3873,204.899,48886.0
2021-01-12 13:30:00,236.22,236.94,236.1,236.93,34023.0,204.8643,205.4887,204.7602,205.48,34023.0
2021-01-12 14:00:00,236.82,237.03,236.3,236.36,42139.0,205.3846,205.5668,204.9337,204.9857,42139.0
2021-01-12 14:30:00,236.34,236.49,235.4,235.63,53996.0,204.9684,205.0984,204.1531,204.3526,53996.0
2021-01-12 15:00:00,235.75,236.49,235.69,236.34,43621.0,204.4567,205.0984,204.4046,204.9684,43621.0
2021-01-12 15:30:00,236.38,237.45,236.07,236.6,187495.0,205.003,205.931,204.7342,205.1938,187495.0
2021-01-13 09:30:00,235.99,236.29,235.22,236.05,98239.0,204.6648,204.925,203.997,204.7168,98239.0
2021-01-13 10:00:00,236.05,236.93,235.79,236.55,67910.0,204.7168,205.48,204.4914,205.1505,67910.0
2021-01-13 10:30:00,236.56,237.19,236.55,237.19,56428.0,205.1592,205.7055,205.1505,205.7055,56428.0
2021-01-13 11:00:00,237.24,237.31,236.2,236.35,58338.0,205.7489,205.8096,204.8469,204.977,58338.0
2021-01-13 11:30:00,236.42,236.97,236.18,236.96,36864.0,205.0377,205.5147,204.8296,205.5061,36864.0
2021-01-13 12:00:00,236.97,237.02,236.66,236.93,57645.0,205.5147,205.5581,205.2459,205.48,57645.0
2021-01-13 12:30:00,237.0,237.59,236.82,237.28,42690.0,205.5407,206.0524,205.3846,205.7836,42690.0
2021-01-13 13:00:00,237.31,237.94,237.25,237.76,28173.0,205.8096,206.356,205.7576,206.1999,28173.0
2021-01-13 13:30:00,237.77,237.96,237.31,237.53,27886.0,206.2085,206.3733,205.8096,206.0004,27886.0
2021-01-13 14:00:00,237.51,237.8,237.2,237.7,34454.0,205.983,206.2346,205.7142,206.1478,34454.0
2021-01-13 14:30:00,237.73,237.83,237.3,237.74,51443.0,206.1738,206.2606,205.8009,206.1825,51443.0
2021-01-13 15:00:00,237.7,238.4,237.68,238.34,69393.0,206.1478,206.7549,206.1305,206.7029,69393.0
2021-01-13 15:30:00,238.37,238.5,237.49,237.72,121066.0,206.7289,206.8416,205.9657,206.1652,121066.0
2021-01-14 09:30:00,236.5,238.67,235.67,238.34,116380.0,205.1071,206.9891,204.3873,206.7029,116380.0
2021-01-14 10:00:00,238.34,238.98,238.13,238.95,84911.0,206.7029,207.2579,206.5208,207.2319,84911.0
2021-01-14 10:30:00,238.99,240.33,238.48,239.99,89927.0,207.2666,208.4287,206.8243,208.1339,89927.0
2021-01-14 11:00:00,239.99,240.93,239.97,240.43,71448.0,208.1339,208.9491,208.1165,208.5154,71448.0
2021-01-14 11:30:00,240.42,241.45,240.36,241.25,74591.0,208.5068,209.4001,208.4547,209.2266,74591.0
2021-01-14 12:00:00,241.24,242.25,241.17,242.1,70238.0,209.2179,210.0939,209.1572,209.9638,70238.0
2021-01-14 12:30:00,242.07,243.18,241.87,243.18,73162.0,209.9378,210.9004,209.7643,210.9004,73162.0
2021-01-14 13:00:00,243.16,243.49,242.49,242.76,120575.0,210.8831,211.1693,210.302,210.5362,120575.0
2021-01-14 13:30:00,242.75,242.82,241.68,241.82,82897.0,210.5275,210.5882,209.5995,209.7209,82897.0
2021-01-14 14:00:00,241.88,242.28,241.28,242.22,62004.0,209.773,210.1199,209.2526,210.0678,62004.0
2021-01-14 14:30:00,242.21,242.7,242.11,242.43,95663.0,210.0592,210.4841,209.9724,210.25,95663.0
2021-01-14 15:00:00,242.49,242.5,241.89,242.2,146893.0,210.302,210.3107,209.7816,210.0505,146893.0
2021-01-14 15:30:00,242.2,242.36,241.49,241.67,435519.0,210.0505,210.1893,209.4347,209.5909,435519.0
2021-01-15 09:30:00,240.76,243.57,240.01,243.44,306460.0,208.8016,211.2386,208.1512,211.1259,306460.0
2021-01-15 10:00:00,243.44,244.06,240.96,240.98,109908.0,211.1259,211.6636,208.9751,208.9924,109908.0
2021-01-15 10:30:00,240.89,242.88,240.76,242.55,95617.0,208.9144,210.6402,208.8016,210.354,95617.0
2021-01-15 11:00:00,242.56,244.41,241.87,244.26,98406.0,210.3627,211.9671,209.7643,211.8371,98406.0
2021-01-15 11:30:00,244.22,245.07,244.22,244.93,118562.0,211.8024,212.5395,211.8024,212.4181,118562.0
2021-01-15 12:00:00,244.93,245.92,244.78,245.89,68002.0,212.4181,213.2767,212.288,213.2507,68002.0
2021-01-15 12:30:00,245.84,246.31,245.61,245.98,84271.0,213.2073,213.6149,213.0079,213.3287,84271.0
2021-01-15 13:00:00,245.94,246.5,245.77,246.22,60122.0,213.2941,213.7797,213.1466,213.5369,60122.0
2021-01-15 13:30:00,246.25,246.43,245.31,245.53,89977.0,213.5629,213.719,212.7477,212.9385,89977.0
2021-01-15 14:00:00,245.49,246.35,245.48,246.09,47787.0,212.9038,213.6496,212.8951,213.4241,47787.0
2021-01-15 14:30:00,246.09,246.62,246.03,246.27,84977.0,213.4241,213.8838,213.3721,213.5803,84977.0
2021-01-15 15:00:00,246.28,246.84,245.89,246.56,101379.0,213.5889,214.0746,213.2507,213.8318,101379.0
2021-01-15 15:30:00,246.58,246.61,245.12,245.48,331798.0,213.8491,213.8751,212.5829,212.8951,331798.0
2021-01-19 09:30:00,246.5,248.38,246.38,248.31,200376.0,213.7797,215.4102,213.6756,215.3495,200376.0
2021-01-19 10:00:00,248.35,248.53,247.51,248.38,117894.0,215.3842,215.5403,214.6557,215.4102,117894.0
2021-01-19 10:30:00,248.39,248.54,247.11,248.41,92695.0,215.4188,215.5489,214.3087,215.4362,92695.0
2021-01-19 11:00:00,248.46,248.76,247.48,248.35,73090.0,215.4796,215.7397,214.6296,215.3842,73090.0
2021-01-19 11:30:00,248.4,248.56,247.8,248.1,46079.0,215.4275,215.5663,214.9072,215.1673,46079.0
2021-01-19 12:00:00,248.05,248.73,247.96,248.56,52510.0,215.124,215.7137,215.0459,215.5663,52510.0
2021-01-19 12:30:00,248.56,249.0,247.78,248.14,52777.0,215.5663,215.9479,214.8898,215.202,52777.0
2021-01-19 13:00:00,248.17,248.4,247.95,248.02,47145.0,215.228,215.4275,215.0372,215.098,47145.0
2021-01-19 13:30:00,248.07,248.2,247.68,247.69,55805.0,215.1413,215.2541,214.8031,214.8118,55805.0
2021-01-19 14:00:00,247.69,248.08,247.37,248.06,63229.0,214.8118,215.15,214.5342,215.1326,63229.0
2021-01-19 14:30:00,248.05,248.53,247.78,248.45,67760.0,215.124,215.5403,214.8898,215.4709,67760.0
2021-01-19 15:00:00,248.43,248.62,248.31,248.57,72266.0,215.4535,215.6183,215.3495,215.575,72266.0
2021-01-19 15:30:00,248.55,248.91,248.08,248.35,250455.0,215.5576,215.8698,215.15,215.3842,250455.0
2021-01-20 09:30:00,247.42,249.49,246.12,249.47,196830.0,214.5776,216.3728,213.4502,216.3555,196830.0
2021-01-20 10:00:00,249.48,251.49,249.48,251.0,129867.0,216.3642,218.1074,216.3642,217.6824,129867.0
2021-01-20 10:30:00,251.05,252.72,250.7,251.22,154685.0,217.7258,219.1741,217.4222,217.8732,154685.0
2021-01-20 11:00:00,251.12,251.87,250.94,251.38,121491.0,217.7865,218.4369,217.6304,218.012,121491.0
2021-01-20 11:30:00,251.45,252.48,251.19,251.52,111321.0,218.0727,218.9659,217.8472,218.1334,111321.0
2021-01-20 12:00:00,251.49,251.71,251.12,251.31,97039.0,218.1074,218.2981,217.7865,217.9512,97039.0
2021-01-20 12:30:00,251.31,251.86,251.11,251.7,52241.0,217.9512,218.4282,217.7778,218.2895,52241.0
2021-01-20 13:00:00,251.74,252.07,251.58,251.98,95798.0,218.3242,218.6104,218.1854,218.5323,95798.0
2021-01-20 13:30:00,251.94,252.52,251.63,252.5,67180.0,218.4976,219.0006,218.2288,218.9833,67180.0
2021-01-20 14:00:00,252.48,252.49,251.77,252.25,45394.0,218.9659,218.9746,218.3502,218.7665,45394.0
2021-01-20 14:30:00,252.27,252.56,252.08,252.24,71446.0,218.7838,219.0353,218.619,218.7578,71446.0
2021-01-20 15:00:00,252.29,253.34,252.18,252.97,104347.0,218.8012,219.7118,218.7058,219.3909,104347.0
2021-01-20 15:30:00,252.95,253.35,252.24,252.37,352484.0,219.3736,219.7205,218.7578,218.8705,352484.0
2021-01-21 09:30:00,252.35,252.73,250.86,251.41,225247.0,218.8532,219.1828,217.561,218.038,225247.0
2021-01-21 10:00:00,251.36,251.71,249.52,249.91,115646.0,217.9946,218.2981,216.3988,216.7371,115646.0
2021-01-21 10:30:00,250.05,251.76,249.96,251.57,91248.0,216.8585,218.3415,216.7804,218.1767,91248.0
2021-01-21 11:00:00,251.57,251.63,250.3,250.58,85137.0,218.1767,218.2288,217.0753,217.3181,85137.0
2021-01-21 11:30:00,250.52,251.2,250.38,251.09,73982.0,217.2661,217.8558,217.1447,217.7604,73982.0
2021-01-21 12:00:00,251.15,251.56,250.8,251.25,34718.0,217.8125,218.1681,217.5089,217.8992,34718.0
2021-01-21 12:30:00,251.15,251.49,250.88,251.36,63451.0,217.8125,218.1074,217.5783,217.9946,63451.0
2021-01-21 13:00:00,251.45,252.02,251.3,251.68,171915.0,218.0727,218.567,217.9426,218.2721,171915.0
2021-01-21 13:30:00,251.82,251.98,251.41,251.8,50376.0,218.3935,218.5323,218.038,218.3762,50376.0
2021-01-21 14:00:00,251.73,252.07,251.33,251.46,112760.0,218.3155,218.6104,217.9686,218.0813,112760.0
2021-01-21 14:30:00,251.44,251.99,251.38,251.87,81456.0,218.064,218.541,218.012,218.4369,81456.0
2021-01-21 15:00:00,251.8,251.91,251.51,251.85,46818.0,218.3762,218.4716,218.1247,218.4196,46818.0
2021-01-21 15:30:00,251.82,252.61,251.66,252.04,213420.0,218.3935,219.0787,218.2548,218.5843,213420.0
2021-01-22 09:30:00,252.26,252.95,250.56,252.68,95899.0,218.7751,219.3736,217.3008,219.1394,95899.0
2021-01-22 10:00:00,252.74,254.4,252.61,254.02,68696.0,219.1914,220.6311,219.0787,220.3015,68696.0
2021-01-22 10:30:00,253.91,254.17,252.68,253.52,56456.0,220.2061,220.4316,219.1394,219.8679,56456.0
2021-01-22 11:00:00,253.52,253.65,253.01,253.47,65062.0,219.8679,219.9806,219.4256,219.8245,65062.0
2021-01-22 11:30:00,253.48,254.68,253.37,254.63,53258.0,219.8332,220.8739,219.7378,220.8305,53258.0
2021-01-22 12:00:00,254.67,255.19,254.36,254.79,66791.0,220.8652,221.3162,220.5964,220.9693,66791.0
2021-01-22 12:30:00,254.73,254.83,254.3,254.42,41014.0,220.9173,221.004,220.5444,220.6484,41014.0
2021-01-22 13:00:00,254.37,254.71,253.99,254.49,49261.0,220.6051,220.8999,220.2755,220.7091,49261.0
2021-01-22 13:30:00,254.45,254.97,254.34,254.89,52468.0,220.6744,221.1254,220.579,221.056,52468.0
2021-01-22 14:00:00,254.82,254.83,254.24,254.53,53091.0,220.9953,221.004,220.4923,220.7438,53091.0
2021-01-22 14:30:00,254.51,254.85,254.36,254.8,65576.0,220.7265,221.0213,220.5964,220.978,65576.0
2021-01-22 15:00:00,254.75,255.23,254.49,254.78,76103.0,220.9346,221.3509,220.7091,220.9606,76103.0
2021-01-22 15:30:00,254.75,254.75,253.44,253.55,219621.0,220.9346,220.9346,219.7985,219.8939,219621.0
2021-01-25 09:30:00,252.1,253.46,252.01,252.99,139142.0,218.6364,219.8159,218.5583,219.4082,139142.0
2021-01-25 10:00:00,252.78,254.47,252.78,254.27,66768.0,219.2261,220.6918,219.2261,220.5183,66768.0
2021-01-25 10:30:00,254.1,255.94,254.08,255.18,70929.0,220.3709,221.9667,220.3536,221.3075,70929.0
2021-01-25 11:00:00,255.17,255.39,253.59,254.7,77538.0,221.2989,221.4897,219.9286,220.8913,77538.0
2021-01-25 11:30:00,254.72,255.65,254.39,255.06,46187.0,220.9086,221.7152,220.6224,221.2035,46187.0
2021-01-25 12:00:00,255.24,255.59,254.85,254.89,41492.0,221.3596,221.6631,221.0213,221.056,41492.0
2021-01-25 12:30:00,254.76,255.64,254.69,255.64,27237.0,220.9433,221.7065,220.8826,221.7065,27237.0
2021-01-25 13:00:00,255.67,256.13,255.57,256.11,42506.0,221.7325,222.1314,221.6458,222.1141,42506.0
2021-01-25 13:30:00,256.11,256.86,255.79,255.99,88705.0,222.1141,222.7645,221.8366,222.01,88705.0
2021-01-25 14:00:00,256.04,256.46,255.91,256.17,40850.0,222.0534,222.4176,221.9406,222.1661,40850.0
2021-01-25 14:30:00,256.2,256.48,256.05,256.16,53988.0,222.1921,222.435,222.0621,222.1575,53988.0
2021-01-25 15:00:00,256.12,256.47,255.67,256.42,58589.0,222.1228,222.4263,221.7325,222.3829,58589.0
2021-01-25 15:30:00,256.46,257.11,255.93,256.86,155460.0,222.4176,222.9814,221.958,222.7645,155460.0
2021-01-26 09:30:00,256.69,256.99,255.13,255.82,212430.0,222.6171,222.8773,221.2642,221.8626,212430.0
2021-01-26 10:00:00,255.89,256.94,255.33,255.57,75846.0,221.9233,222.8339,221.4376,221.6458,75846.0
2021-01-26 10:30:00,255.6,256.26,254.86,256.14,63845.0,221.6718,222.2442,221.03,222.1401,63845.0
2021-01-26 11:00:00,256.1,256.51,255.56,256.25,64952.0,222.1054,222.461,221.6371,222.2355,64952.0
2021-01-26 11:30:00,256.22,256.25,255.11,255.92,29383.0,222.2095,222.2355,221.2468,221.9493,29383.0
2021-01-26 12:00:00,255.93,256.83,255.83,256.69,65745.0,221.958,222.7385,221.8713,222.6171,65745.0
2021-01-26 12:30:00,256.68,256.99,256.35,256.68,44249.0,222.6084,222.8773,222.3222,222.6084,44249.0
2021-01-26 13:00:00,256.74,257.47,256.63,256.91,41351.0,222.6605,223.2936,222.5651,222.8079,41351.0
2021-01-26 13:30:00,256.96,257.5,256.95,257.35,54183.0,222.8513,223.3196,222.8426,223.1895,54183.0
2021-01-26 14:00:00,257.31,257.8,256.97,257.16,29966.0,223.1548,223.5798,222.8599,223.0247,29966.0
2021-01-26 14:30:00,257.16,257.75,257.11,257.69,33579.0,223.0247,223.5364,222.9814,223.4844,33579.0
2021-01-26 15:00:00,257.77,258.2,257.53,258.02,60211.0,223.5537,223.9267,223.3456,223.7706,60211.0
2021-01-26 15:30:00,258.0,259.07,257.92,258.6,315571.0,223.7532,224.6812,223.6838,224.2736,315571.0
2021-01-27 09:30:00,255.31,259.44,255.31,256.73,206968.0,221.4203,225.0021,221.4203,222.6518,206968.0
2021-01-27 10:00:00,256.65,256.84,253.84,254.14,184599.0,222.5824,222.7472,220.1454,220.4056,184599.0
2021-01-27 10:30:00,254.09,255.61,253.69,255.22,102408.0,220.3622,221.6805,220.0153,221.3422,102408.0
2021-01-27 11:00:00,254.93,257.05,254.53,256.98,82627.0,221.0907,222.9293,220.7438,222.8686,82627.0
2021-01-27 11:30:00,256.94,257.37,253.75,253.95,90700.0,222.8339,223.2068,220.0674,220.2408,90700.0
2021-01-27 12:00:00,253.96,255.84,253.75,255.5,64569.0,220.2495,221.8799,220.0674,221.5851,64569.0
2021-01-27 12:30:00,255.57,255.57,254.54,255.23,40437.0,221.6458,221.6458,220.7525,221.3509,40437.0
2021-01-27 13:00:00,255.12,255.34,254.09,254.45,48218.0,221.2555,221.4463,220.3622,220.6744,48218.0
2021-01-27 13:30:00,254.46,254.47,252.43,252.63,59749.0,220.6831,220.6918,218.9226,219.096,59749.0
2021-01-27 14:00:00,252.87,253.49,251.69,251.84,110087.0,219.3042,219.8419,218.2808,218.4109,110087.0
2021-01-27 14:30:00,251.87,253.16,251.4,251.95,130843.0,218.4369,219.5557,218.0293,218.5063,130843.0
2021-01-27 15:00:00,251.92,252.66,251.13,251.76,128291.0,218.4803,219.122,217.7951,218.3415,128291.0
2021-01-27 15:30:00,251.75,251.76,250.32,250.93,382591.0,218.3328,218.3415,217.0927,217.6217,382591.0
2021-01-28 09:30:00,252.5,256.67,251.4,255.94,103536.0,218.9833,222.5998,218.0293,221.9667,103536.0
2021-01-28 10:00:00,255.79,257.36,255.38,255.38,97383.0,221.8366,223.1982,221.481,221.481,97383.0
2021-01-28 10:30:00,255.39,257.96,255.38,257.18,71881.0,221.4897,223.7185,221.481,223.0421,71881.0
2021-01-28 11:00:00,257.2,258.0,256.37,257.62,66444.0,223.0594,223.7532,222.3396,223.4237,66444.0
2021-01-28 11:30:00,257.62,258.2,256.31,256.7,64725.0,223.4237,223.9267,222.2875,222.6258,64725.0
2021-01-28 12:00:00,256.85,257.22,255.27,255.4,77238.0,222.7559,223.0768,221.3856,221.4983,77238.0
2021-01-28 12:30:00,255.41,255.73,254.35,254.89,67608.0,221.507,221.7845,220.5877,221.056,67608.0
2021-01-28 13:00:00,254.82,255.1,253.58,254.55,66176.0,220.9953,221.2382,219.9199,220.7612,66176.0
2021-01-28 13:30:00,254.59,254.75,253.05,253.26,82174.0,220.7959,220.9346,219.4603,219.6424,82174.0
2021-01-28 14:00:00,253.22,276.69,247.8,253.89,1361079.0,219.6077,239.9623,214.9072,220.1888,1361079.0
2021-01-28 14:30:00,253.82,254.41,243.45,251.4,724340.0,220.1281,220.6398,211.1346,218.0293,724340.0
2021-01-28 15:00:00,251.4,251.4,247.76,249.0,230907.0,218.0293,218.0293,214.8725,215.9479,230907.0
2021-01-28 15:30:00,249.04,249.48,247.03,247.73,414995.0,215.9826,216.3642,214.2394,214.8465,414995.0
2021-01-29 09:30:00,245.47,245.73,241.28,243.11,309814.0,212.8864,213.1119,209.2526,210.8397,309814.0
2021-01-29 10:00:00,243.14,245.17,242.64,244.99,114399.0,210.8657,212.6263,210.4321,212.4702,114399.0
2021-01-29 10:30:00,245.01,246.47,244.63,246.0,97687.0,212.4875,213.7537,212.1579,213.3461,97687.0
2021-01-29 11:00:00,245.89,246.4,243.53,243.81,96839.0,213.2507,213.693,211.204,211.4468,96839.0
2021-01-29 11:30:00,243.73,244.26,243.04,243.1,93930.0,211.3774,211.8371,210.779,210.831,93930.0
2021-01-29 12:00:00,243.04,243.62,241.71,242.34,122433.0,210.779,211.282,209.6255,210.1719,122433.0
2021-01-29 12:30:00,242.31,242.47,241.28,241.41,101332.0,210.1459,210.2847,209.2526,209.3654,101332.0
2021-01-29 13:00:00,241.26,241.78,240.25,241.66,104674.0,209.2353,209.6863,208.3593,209.5822,104674.0
2021-01-29 13:30:00,241.51,241.51,240.47,240.55,69827.0,209.4521,209.4521,208.5501,208.6195,69827.0
2021-01-29 14:00:00,240.52,242.49,240.46,241.24,90330.0,208.5935,210.302,208.5415,209.2179,90330.0
2021-01-29 14:30:00,241.21,241.59,240.87,241.07,96236.0,209.1919,209.5215,208.897,209.0705,96236.0
2021-01-29 15:00:00,241.08,243.44,241.08,242.77,111826.0,209.0792,211.1259,209.0792,210.5448,111826.0
2021-01-29 15:30:00,242.75,243.83,241.1,241.31,368464.0,210.5275,211.4641,209.0965,209.2786,368464.0
2021-02-01 09:30:00,244.3,245.48,239.58,241.76,224977.0,211.8717,212.8951,207.7783,209.6689,224977.0
2021-02-01 10:00:00,241.56,242.54,240.34,241.39,90851.0,209.4955,210.3454,208.4374,209.348,90851.0
2021-02-01 10:30:00,241.39,242.78,241.15,241.31,89131.0,209.348,210.5535,209.1399,209.2786,89131.0
2021-02-01 11:00:00,241.31,242.8,241.05,242.04,63113.0,209.2786,210.5709,209.0532,209.9117,63113.0
2021-02-01 11:30:00,242.13,243.13,242.03,242.33,68673.0,209.9898,210.8571,209.9031,210.1632,68673.0
2021-02-01 12:00:00,242.33,242.94,241.44,241.7,62201.0,210.1632,210.6923,209.3914,209.6169,62201.0
2021-02-01 12:30:00,241.83,242.27,241.42,242.01,40470.0,209.7296,210.1112,209.374,209.8857,40470.0
2021-02-01 13:00:00,242.06,242.45,241.95,242.21,35744.0,209.9291,210.2673,209.8337,210.0592,35744.0
2021-02-01 13:30:00,242.21,242.45,241.64,241.94,37252.0,210.0592,210.2673,209.5648,209.825,37252.0
2021-02-01 14:00:00,241.97,242.15,241.27,242.1,42522.0,209.851,210.0071,209.2439,209.9638,42522.0
2021-02-01 14:30:00,242.1,243.38,242.1,242.77,76957.0,209.9638,211.0739,209.9638,210.5448,76957.0
2021-02-01 15:00:00,242.8,242.89,241.33,241.38,82740.0,210.5709,210.6489,209.296,209.3393,82740.0
2021-02-01 15:30:00,241.36,241.79,240.15,240.43,229316.0,209.322,209.6949,208.2726,208.5154,229316.0
2021-02-02 09:30:00,240.11,241.02,236.8,238.95,220602.0,208.2379,209.0271,205.3673,207.2319,220602.0
2021-02-02 10:00:00,238.95,240.77,238.71,239.85,107494.0,207.2319,208.8103,207.0238,208.0124,107494.0
2021-02-02 10:30:00,239.86,240.69,239.28,240.53,73868.0,208.0211,208.7409,207.5181,208.6022,73868.0
2021-02-02 11:00:00,240.48,241.65,240.19,240.93,72152.0,208.5588,209.5735,208.3073,208.9491,72152.0
2021-02-02 11:30:00,240.94,240.94,240.07,240.56,54282.0,208.9578,208.9578,208.2032,208.6282,54282.0
2021-02-02 12:00:00,240.59,241.2,240.14,240.61,85300.0,208.6542,209.1832,208.2639,208.6716,85300.0
2021-02-02 12:30:00,240.59,240.87,240.18,240.39,41798.0,208.6542,208.897,208.2986,208.4808,41798.0
2021-02-02 13:00:00,240.41,240.92,240.16,240.75,60855.0,208.4981,208.9404,208.2813,208.793,60855.0
2021-02-02 13:30:00,240.77,241.68,240.42,241.61,74064.0,208.8103,209.5995,208.5068,209.5388,74064.0
2021-02-02 14:00:00,241.58,241.95,240.51,240.98,66065.0,209.5128,209.8337,208.5848,208.9924,66065.0
2021-02-02 14:30:00,241.04,241.6,240.33,240.61,53428.0,209.0445,209.5301,208.4287,208.6716,53428.0
2021-02-02 15:00:00,240.74,240.95,240.34,240.76,102774.0,208.7843,208.9664,208.4374,208.8016,102774.0
2021-02-02 15:30:00,240.72,241.56,239.7,240.48,314108.0,208.767,209.4955,207.8823,208.5588,314108.0
2021-02-03 09:30:00,231.84,239.87,231.39,235.59,497586.0,201.0657,208.0298,200.6754,204.3179,497586.0
2021-02-03 10:00:00,235.83,235.89,233.19,234.68,187595.0,204.5261,204.5781,202.2365,203.5287,187595.0
2021-02-03 10:30:00,234.84,234.93,233.03,233.52,148592.0,203.6675,203.7455,202.0977,202.5227,148592.0
2021-02-03 11:00:00,233.52,233.88,232.42,232.67,175820.0,202.5227,202.8349,201.5687,201.7855,175820.0
2021-02-03 11:30:00,232.95,233.49,232.41,232.95,135358.0,202.0283,202.4967,201.56,202.0283,135358.0
2021-02-03 12:00:00,233.0,233.0,232.1,232.22,110282.0,202.0717,202.0717,201.2912,201.3952,110282.0
2021-02-03 12:30:00,232.19,232.56,231.59,232.22,107283.0,201.3692,201.6901,200.8489,201.3952,107283.0
2021-02-03 13:00:00,232.23,232.83,231.93,232.52,122455.0,201.4039,201.9243,201.1437,201.6554,122455.0
2021-02-03 13:30:00,232.47,234.0,232.33,233.78,132745.0,201.6121,202.939,201.4906,202.7482,132745.0
2021-02-03 14:00:00,233.87,235.87,233.81,235.59,180746.0,202.8262,204.5607,202.7742,204.3179,180746.0
2021-02-03 14:30:00,235.57,237.25,235.52,237.11,146898.0,204.3006,205.7576,204.2572,205.6361,146898.0
2021-02-03 15:00:00,237.1,238.8,236.99,238.75,160952.0,205.6275,207.1018,205.5321,207.0585,160952.0
2021-02-03 15:30:00,238.73,239.0,236.99,237.08,493306.0,207.0411,207.2753,205.5321,205.6101,493306.0
2021-02-04 09:30:00,236.28,236.28,234.68,235.42,172175.0,204.9163,204.9163,203.5287,204.1705,172175.0
2021-02-04 10:00:00,235.53,236.91,235.45,235.65,140254.0,204.2659,205.4627,204.1965,204.3699,140254.0
2021-02-04 10:30:00,235.73,236.0,235.11,235.75,107808.0,204.4393,204.6735,203.9016,204.4567,107808.0
2021-02-04 11:00:00,235.84,236.42,234.75,235.23,148935.0,204.5347,205.0377,203.5894,204.0057,148935.0
2021-02-04 11:30:00,235.29,235.51,235.0,235.01,81816.0,204.0577,204.2485,203.8062,203.8149,81816.0
2021-02-04 12:00:00,235.0,235.07,233.88,233.92,126685.0,203.8062,203.8669,202.8349,202.8696,126685.0
2021-02-04 12:30:00,233.92,235.22,233.74,235.11,116918.0,202.8696,203.997,202.7135,203.9016,116918.0
2021-02-04 13:00:00,235.09,235.73,234.98,235.68,73057.0,203.8843,204.4393,203.7889,204.396,73057.0
2021-02-04 13:30:00,235.65,235.98,235.17,235.94,105093.0,204.3699,204.6561,203.9537,204.6214,105093.0
2021-02-04 14:00:00,235.95,237.26,235.93,236.34,119979.0,204.6301,205.7662,204.6128,204.9684,119979.0
2021-02-04 14:30:00,236.37,237.0,236.06,236.63,131323.0,204.9944,205.5407,204.7255,205.2199,131323.0
2021-02-04 15:00:00,236.72,237.6,236.71,237.48,142521.0,205.2979,206.0611,205.2892,205.957,142521.0
2021-02-04 15:30:00,237.43,237.86,236.73,237.29,282128.0,205.9137,206.2866,205.3066,205.7923,282128.0
2021-02-05 09:30:00,238.25,238.88,236.23,237.29,101006.0,206.6248,207.1712,204.873,205.7923,101006.0
2021-02-05 10:00:00,237.29,237.49,235.38,235.46,128402.0,205.7923,205.9657,204.1358,204.2052,128402.0
2021-02-05 10:30:00,235.5,237.02,235.38,236.53,82978.0,204.2399,205.5581,204.1358,205.1331,82978.0
2021-02-05 11:00:00,236.53,237.2,235.94,237.02,224669.0,205.1331,205.7142,204.6214,205.5581,224669.0
2021-02-05 11:30:00,237.1,237.33,236.57,236.57,40679.0,205.6275,205.8269,205.1678,205.1678,40679.0
2021-02-05 12:00:00,236.56,237.51,236.39,237.18,74259.0,205.1592,205.983,205.0117,205.6969,74259.0
2021-02-05 12:30:00,237.2,237.58,237.0,237.26,63889.0,205.7142,206.0438,205.5407,205.7662,63889.0
2021-02-05 13:00:00,237.29,237.3,236.31,236.31,85550.0,205.7923,205.8009,204.9423,204.9423,85550.0
2021-02-05 13:30:00,236.29,236.76,236.19,236.49,77995.0,204.925,205.3326,204.8383,205.0984,77995.0
2021-02-05 14:00:00,236.55,236.77,235.8,236.77,49408.0,205.1505,205.3413,204.5,205.3413,49408.0
2021-02-05 14:30:00,236.85,237.24,236.36,236.63,103505.0,205.4107,205.7489,204.9857,205.2199,103505.0
2021-02-05 15:00:00,236.66,237.12,235.91,235.94,131418.0,205.2459,205.6448,204.5954,204.6214,131418.0
2021-02-05 15:30:00,235.95,236.78,235.83,236.29,222791.0,204.6301,205.3499,204.5261,204.925,222791.0
2021-02-08 09:30:00,237.99,239.63,236.87,238.12,177879.0,206.3993,207.8216,205.428,206.5121,177879.0
2021-02-08 10:00:00,238.38,239.45,237.91,237.92,68505.0,206.7376,207.6655,206.33,206.3386,68505.0
2021-02-08 10:30:00,238.06,239.11,237.95,238.69,63187.0,206.46,207.3707,206.3646,207.0064,63187.0
2021-02-08 11:00:00,238.73,238.98,237.24,237.31,74290.0,207.0411,207.2579,205.7489,205.8096,74290.0
2021-02-08 11:30:00,237.45,237.64,236.34,236.95,65345.0,205.931,206.0958,204.9684,205.4974,65345.0
2021-02-08 12:00:00,237.05,237.21,236.92,237.05,67699.0,205.5841,205.7229,205.4714,205.5841,67699.0
2021-02-08 12:30:00,237.05,237.08,236.25,236.73,72249.0,205.5841,205.6101,204.8903,205.3066,72249.0
2021-02-08 13:00:00,236.67,236.84,235.85,235.96,57935.0,205.2545,205.402,204.5434,204.6388,57935.0
2021-02-08 13:30:00,235.99,236.8,235.87,236.13,49537.0,204.6648,205.3673,204.5607,204.7862,49537.0
2021-02-08 14:00:00,236.13,236.63,236.02,236.42,64070.0,204.7862,205.2199,204.6908,205.0377,64070.0
2021-02-08 14:30:00,236.46,236.49,236.12,236.15,48234.0,205.0724,205.0984,204.7776,204.8036,48234.0
2021-02-08 15:00:00,236.16,236.97,236.13,236.96,60855.0,204.8122,205.5147,204.7862,205.5061,60855.0
2021-02-08 15:30:00,236.94,237.73,236.88,237.73,206325.0,205.4887,206.1738,205.4367,206.1738,206325.0
2021-02-09 09:30:00,237.1,237.67,235.77,235.82,151966.0,205.6275,206.1218,204.474,204.5174,151966.0
2021-02-09 10:00:00,235.87,236.42,235.54,235.98,83867.0,204.5607,205.0377,204.2745,204.6561,83867.0
2021-02-09 10:30:00,236.0,236.32,234.79,235.06,142043.0,204.6735,204.951,203.6241,203.8583,142043.0
2021-02-09 11:00:00,235.05,235.48,234.79,235.35,89594.0,203.8496,204.2225,203.6241,204.1098,89594.0
2021-02-09 11:30:00,235.39,235.69,234.98,235.64,54542.0,204.1445,204.4046,203.7889,204.3613,54542.0
2021-02-09 12:00:00,235.71,236.09,235.5,235.79,61663.0,204.422,204.7515,204.2399,204.4914,61663.0
2021-02-09 12:30:00,235.79,236.65,235.67,236.23,50653.0,204.4914,205.2372,204.3873,204.873,50653.0
2021-02-09 13:00:00,236.14,237.1,236.11,236.83,61289.0,204.7949,205.6275,204.7689,205.3933,61289.0
2021-02-09 13:30:00,236.79,236.9,236.1,236.64,42188.0,205.3586,205.454,204.7602,205.2285,42188.0
2021-02-09 14:00:00,236.68,236.85,236.52,236.72,64190.0,205.2632,205.4107,205.1245,205.2979,64190.0
2021-02-09 14:30:00,236.78,237.04,236.69,236.97,56647.0,205.3499,205.5754,205.2719,205.5147,56647.0
2021-02-09 15:00:00,236.88,236.93,236.25,236.4,61146.0,205.4367,205.48,204.8903,205.0204,61146.0
2021-02-09 15:30:00,236.4,236.74,236.12,236.66,206536.0,205.0204,205.3153,204.7776,205.2459,206536.0
2021-02-10 09:30:00,238.4,238.99,236.7,237.77,198116.0,206.7549,207.2666,205.2806,206.2085,198116.0
2021-02-10 10:00:00,237.75,238.88,236.77,237.22,119025.0,206.1912,207.1712,205.3413,205.7315,119025.0
2021-02-10 10:30:00,237.0,238.55,236.79,238.38,143585.0,205.5407,206.885,205.3586,206.7376,143585.0
2021-02-10 11:00:00,238.18,239.0,237.65,238.28,99143.0,206.5641,207.2753,206.1045,206.6508,99143.0
2021-02-10 11:30:00,238.21,238.5,237.58,237.94,91192.0,206.5901,206.8416,206.0438,206.356,91192.0
2021-02-10 12:00:00,237.94,238.2,237.49,237.73,113778.0,206.356,206.5815,205.9657,206.1738,113778.0
2021-02-10 12:30:00,237.75,238.15,237.53,237.75,69889.0,206.1912,206.5381,206.0004,206.1912,69889.0
2021-02-10 13:00:00,237.8,238.08,237.6,237.84,29584.0,206.2346,206.4774,206.0611,206.2692,29584.0
2021-02-10 13:30:00,237.82,238.5,237.74,238.45,114191.0,206.2519,206.8416,206.1825,206.7983,114191.0
2021-02-10 14:00:00,238.56,238.96,238.04,238.89,106799.0,206.8937,207.2406,206.4427,207.1799,106799.0
2021-02-10 14:30:00,238.88,239.65,238.76,239.61,109636.0,207.1712,207.839,207.0671,207.8043,109636.0
2021-02-10 15:00:00,239.61,240.3,239.37,239.57,167910.0,207.8043,208.4027,207.5962,207.7696,167910.0
2021-02-10 15:30:00,239.57,239.67,238.04,238.59,169273.0,207.7696,207.8563,206.4427,206.9197,169273.0
2021-02-11 09:30:00,238.64,239.14,236.97,237.66,189712.0,208.5128,208.9497,207.0536,207.6565,189712.0
2021-02-11 10:00:00,237.64,238.3,237.43,238.28,72367.0,207.6391,208.2157,207.4556,208.1983,72367.0
2021-02-11 10:30:00,238.38,238.51,237.57,237.71,76757.0,208.2856,208.3992,207.5779,207.7002,76757.0
2021-02-11 11:00:00,237.73,237.73,236.12,236.32,81973.0,207.7177,207.7177,206.3109,206.4857,81973.0
2021-02-11 11:30:00,236.3,236.75,235.85,236.28,66860.0,206.4682,206.8614,206.075,206.4507,66860.0
2021-02-11 12:00:00,236.25,236.38,235.05,235.09,49288.0,206.4245,206.5381,205.376,205.411,49288.0
2021-02-11 12:30:00,235.13,235.36,234.77,235.0,47840.0,205.4459,205.6469,205.1314,205.3323,47840.0
2021-02-11 13:00:00,234.96,234.97,234.46,234.88,34733.0,205.2974,205.3061,204.8605,205.2275,34733.0
2021-02-11 13:30:00,234.88,235.15,234.75,234.75,37300.0,205.2275,205.4634,205.1139,205.1139,37300.0
2021-02-11 14:00:00,234.68,234.68,233.98,234.18,41854.0,205.0527,205.0527,204.4411,204.6159,41854.0
2021-02-11 14:30:00,234.2,235.25,234.14,234.98,38748.0,204.6333,205.5508,204.5809,205.3149,38748.0
2021-02-11 15:00:00,234.95,235.44,234.67,234.68,48768.0,205.2887,205.7168,205.044,205.0527,48768.0
2021-02-11 15:30:00,234.72,235.48,234.47,235.03,161813.0,205.0877,205.7517,204.8693,205.3586,161813.0
2021-02-12 09:30:00,234.72,235.65,234.32,234.83,56613.0,205.0877,205.9003,204.7382,205.1838,56613.0
2021-02-12 10:00:00,234.87,235.02,234.0,234.11,68380.0,205.2188,205.3498,204.4586,204.5547,68380.0
2021-02-12 10:30:00,234.1,234.67,233.48,234.47,52893.0,204.546,205.044,204.0042,204.8693,52893.0
2021-02-12 11:00:00,234.42,234.9,234.23,234.56,57122.0,204.8256,205.245,204.6596,204.9479,57122.0
2021-02-12 11:30:00,234.51,235.07,234.31,235.03,30175.0,204.9042,205.3935,204.7295,205.3586,30175.0
2021-02-12 12:00:00,234.9,235.54,234.79,235.19,36406.0,205.245,205.8042,205.1489,205.4984,36406.0
2021-02-12 12:30:00,235.11,235.34,234.9,235.07,30636.0,205.4285,205.6294,205.245,205.3935,30636.0
2021-02-12 13:00:00,235.04,236.06,235.02,235.84,66925.0,205.3673,206.2585,205.3498,206.0663,66925.0
2021-02-12 13:30:00,235.76,236.8,235.76,236.7,87895.0,205.9964,206.9051,205.9964,206.8177,87895.0
2021-02-12 14:00:00,236.75,237.07,236.61,236.72,67242.0,206.8614,207.141,206.7391,206.8352,67242.0
2021-02-12 14:30:00,236.72,236.93,236.65,236.74,55632.0,206.8352,207.0187,206.774,206.8527,55632.0
2021-02-12 15:00:00,236.72,236.97,236.0,236.18,78537.0,206.8352,207.0536,206.2061,206.3634,78537.0
2021-02-12 15:30:00,236.23,237.35,236.13,237.3,117839.0,206.4071,207.3857,206.3197,207.342,117839.0
2021-02-16 09:30:00,236.32,237.69,234.75,235.0,179683.0,206.4857,207.6827,205.1139,205.3323,179683.0
2021-02-16 10:00:00,234.95,235.61,234.55,235.33,60556.0,205.2887,205.8653,204.9392,205.6207,60556.0
2021-02-16 10:30:00,235.49,235.95,234.8,235.34,82318.0,205.7605,206.1624,205.1576,205.6294,82318.0
2021-02-16 11:00:00,235.36,235.49,234.35,235.29,74907.0,205.6469,205.7605,204.7644,205.5857,74907.0
2021-02-16 11:30:00,235.22,235.22,233.64,233.9,76563.0,205.5246,205.5246,204.144,204.3712,76563.0
2021-02-16 12:00:00,233.9,234.63,233.75,234.34,70535.0,204.3712,205.0091,204.2402,204.7557,70535.0
2021-02-16 12:30:00,234.31,234.31,233.55,233.9,46162.0,204.7295,204.7295,204.0654,204.3712,46162.0
2021-02-16 13:00:00,233.89,234.31,233.76,234.07,39686.0,204.3625,204.7295,204.2489,204.5198,39686.0
2021-02-16 13:30:00,234.07,234.15,232.74,232.88,75918.0,204.5198,204.5897,203.3577,203.48,75918.0
2021-02-16 14:00:00,232.89,233.28,232.53,233.24,70972.0,203.4887,203.8295,203.1742,203.7945,70972.0
2021-02-16 14:30:00,233.21,233.76,232.85,233.23,44635.0,203.7683,204.2489,203.4538,203.7858,44635.0
2021-02-16 15:00:00,233.12,233.57,233.02,233.33,34549.0,203.6897,204.0829,203.6023,203.8732,34549.0
2021-02-16 15:30:00,233.43,233.64,232.68,232.75,139380.0,203.9605,204.144,203.3052,203.3664,139380.0
2021-02-17 09:30:00,232.33,234.69,231.24,233.5,131904.0,202.9994,205.0615,202.047,204.0217,131904.0
2021-02-17 10:00:00,233.51,234.87,233.49,234.69,61092.0,204.0304,205.2188,204.013,205.0615,61092.0
2021-02-17 10:30:00,234.59,235.6,234.5,234.72,72726.0,204.9741,205.8566,204.8955,205.0877,72726.0
2021-02-17 11:00:00,234.73,235.53,234.42,235.49,61186.0,205.0964,205.7954,204.8256,205.7605,61186.0
2021-02-17 11:30:00,235.47,235.82,234.22,235.68,41564.0,205.743,206.0488,204.6508,205.9265,41564.0
2021-02-17 12:00:00,235.82,235.82,234.47,234.57,23784.0,206.0488,206.0488,204.8693,204.9566,23784.0
2021-02-17 12:30:00,234.54,234.96,234.45,234.92,35915.0,204.9304,205.2974,204.8518,205.2624,35915.0
2021-02-17 13:00:00,234.94,235.45,234.74,235.44,37050.0,205.2799,205.7255,205.1052,205.7168,37050.0
2021-02-17 13:30:00,235.36,235.36,234.63,234.68,60930.0,205.6469,205.6469,205.0091,205.0527,60930.0
2021-02-17 14:00:00,234.65,235.77,234.65,235.08,98263.0,205.0265,206.0051,205.0265,205.4022,98263.0
2021-02-17 14:30:00,234.93,235.37,234.64,235.37,32350.0,205.2712,205.6556,205.0178,205.6556,32350.0
2021-02-17 15:00:00,235.31,235.82,235.18,235.79,43161.0,205.6032,206.0488,205.4896,206.0226,43161.0
2021-02-17 15:30:00,235.75,235.84,235.09,235.46,133684.0,205.9877,206.0663,205.411,205.7343,133684.0
2021-02-18 09:30:00,235.43,235.43,232.72,233.41,116017.0,205.7081,205.7081,203.3402,203.9431,116017.0
2021-02-18 10:00:00,233.33,234.53,233.18,234.44,72111.0,203.8732,204.9217,203.7421,204.843,72111.0
2021-02-18 10:30:00,234.44,235.24,234.16,234.27,86787.0,204.843,205.542,204.5984,204.6945,86787.0
2021-02-18 11:00:00,234.11,234.36,233.75,233.85,34455.0,204.5547,204.7731,204.2402,204.3275,34455.0
2021-02-18 11:30:00,233.85,233.89,232.64,232.94,49595.0,204.3275,204.3625,203.2703,203.5324,49595.0
2021-02-18 12:00:00,232.94,233.57,232.66,233.53,56137.0,203.5324,204.0829,203.2878,204.0479,56137.0
2021-02-18 12:30:00,233.52,233.72,233.35,233.7,26267.0,204.0392,204.2139,203.8906,204.1965,26267.0
2021-02-18 13:00:00,233.73,234.37,233.47,234.32,40578.0,204.2227,204.7819,203.9955,204.7382,40578.0
2021-02-18 13:30:00,234.38,234.64,234.15,234.23,29394.0,204.7906,205.0178,204.5897,204.6596,29394.0
2021-02-18 14:00:00,234.23,234.88,234.16,234.49,32348.0,204.6596,205.2275,204.5984,204.8867,32348.0
2021-02-18 14:30:00,234.54,234.54,233.79,233.95,56441.0,204.9304,204.9304,204.2751,204.4149,56441.0
2021-02-18 15:00:00,233.95,234.03,233.4,233.5,120353.0,204.4149,204.4848,203.9343,204.0217,120353.0
2021-02-18 15:30:00,233.5,233.52,232.3,232.58,341077.0,204.0217,204.0392,202.9732,203.2179,341077.0
2021-02-19 09:30:00,232.17,232.91,230.85,231.52,282757.0,202.8596,203.5062,201.7063,202.2917,282757.0
2021-02-19 10:00:00,231.88,232.99,231.55,232.52,93666.0,202.6062,203.5761,202.3179,203.1654,93666.0
2021-02-19 10:30:00,232.49,233.15,232.29,232.71,50866.0,203.1392,203.7159,202.9645,203.3314,50866.0
2021-02-19 11:00:00,232.76,233.06,232.52,232.83,56052.0,203.3751,203.6373,203.1654,203.4363,56052.0
2021-02-19 11:30:00,232.79,232.96,232.3,232.47,63487.0,203.4013,203.5499,202.9732,203.1217,63487.0
2021-02-19 12:00:00,232.48,233.01,232.21,232.53,41332.0,203.1305,203.5936,202.8946,203.1742,41332.0
2021-02-19 12:30:00,232.63,232.78,231.86,232.21,41438.0,203.2615,203.3926,202.5888,202.8946,41438.0
2021-02-19 13:00:00,232.17,232.35,231.81,232.29,36436.0,202.8596,203.0169,202.5451,202.9645,36436.0
2021-02-19 13:30:00,232.27,232.86,232.04,232.68,46104.0,202.947,203.4625,202.746,203.3052,46104.0
2021-02-19 14:00:00,232.65,232.69,232.13,232.13,40567.0,203.279,203.314,202.8247,202.8247,40567.0
2021-02-19 14:30:00,232.19,232.26,231.93,232.21,47480.0,202.8771,202.9383,202.6499,202.8946,47480.0
2021-02-19 15:00:00,232.24,232.65,232.18,232.63,66680.0,202.9208,203.279,202.8684,203.2615,66680.0
2021-02-19 15:30:00,232.63,232.73,231.51,231.62,219350.0,203.2615,203.3489,202.2829,202.3791,219350.0
2021-02-22 09:30:00,230.46,232.29,230.12,231.97,113874.0,201.3655,202.9645,201.0684,202.6849,113874.0
2021-02-22 10:00:00,232.09,232.22,230.15,230.86,62317.0,202.7897,202.9033,201.0946,201.715,62317.0
2021-02-22 10:30:00,230.81,232.64,230.81,232.21,67112.0,201.6713,203.2703,201.6713,202.8946,67112.0
2021-02-22 11:00:00,232.18,232.89,232.13,232.25,64911.0,202.8684,203.4887,202.8247,202.9295,64911.0
2021-02-22 11:30:00,232.25,232.55,231.85,232.48,47783.0,202.9295,203.1916,202.58,203.1305,47783.0
2021-02-22 12:00:00,232.57,233.18,232.36,232.91,66703.0,203.2091,203.7421,203.0256,203.5062,66703.0
2021-02-22 12:30:00,232.89,233.15,232.75,233.06,38718.0,203.4887,203.7159,203.3664,203.6373,38718.0
2021-02-22 13:00:00,233.06,233.32,232.79,233.09,64549.0,203.6373,203.8644,203.4013,203.6635,64549.0
2021-02-22 13:30:00,233.04,233.8,233.0,233.31,91274.0,203.6198,204.2838,203.5848,203.8557,91274.0
2021-02-22 14:00:00,233.43,233.73,233.24,233.46,45461.0,203.9605,204.2227,203.7945,203.9868,45461.0
2021-02-22 14:30:00,233.46,233.75,233.27,233.59,63657.0,203.9868,204.2402,203.8207,204.1003,63657.0
2021-02-22 15:00:00,233.57,233.6,232.8,232.86,103839.0,204.0829,204.1091,203.4101,203.4625,103839.0
2021-02-22 15:30:00,232.86,232.97,231.19,231.48,488989.0,203.4625,203.5586,202.0033,202.2567,488989.0
2021-02-23 09:30:00,232.57,238.0,232.07,233.79,381736.0,203.2091,207.9536,202.7722,204.2751,381736.0
2021-02-23 10:00:00,233.54,233.91,232.49,233.06,167102.0,204.0567,204.38,203.1392,203.6373,167102.0
2021-02-23 10:30:00,232.98,233.58,231.1,231.3,106913.0,203.5674,204.0916,201.9247,202.0995,106913.0
2021-02-23 11:00:00,231.29,232.32,231.11,232.2,89283.0,202.0907,202.9907,201.9334,202.8858,89283.0
2021-02-23 11:30:00,232.11,233.13,231.78,232.71,84200.0,202.8072,203.6984,202.5189,203.3314,84200.0
2021-02-23 12:00:00,232.59,233.38,232.01,232.78,72083.0,203.2266,203.9169,202.7198,203.3926,72083.0
2021-02-23 12:30:00,232.69,232.86,231.1,231.1,61319.0,203.314,203.4625,201.9247,201.9247,61319.0
2021-02-23 13:00:00,231.1,232.77,230.96,232.67,54842.0,201.9247,203.3839,201.8024,203.2965,54842.0
2021-02-23 13:30:00,232.67,233.2,232.47,232.74,49716.0,203.2965,203.7596,203.1217,203.3577,49716.0
2021-02-23 14:00:00,232.74,232.79,232.2,232.45,63000.0,203.3577,203.4013,202.8858,203.1043,63000.0
2021-02-23 14:30:00,232.42,232.82,231.88,232.55,81404.0,203.0781,203.4276,202.6062,203.1916,81404.0
2021-02-23 15:00:00,232.61,233.91,232.51,233.49,112657.0,203.2441,204.38,203.1567,204.013,112657.0
2021-02-23 15:30:00,233.48,233.48,232.21,232.5,355839.0,204.0042,204.0042,202.8946,203.148,355839.0
2021-02-24 09:30:00,230.0,230.79,228.15,228.49,350425.0,200.9636,201.6538,199.3471,199.6442,350425.0
2021-02-24 10:00:00,228.48,229.54,227.71,229.04,170781.0,199.6355,200.5616,198.9627,200.1248,170781.0
2021-02-24 10:30:00,229.11,229.39,228.5,229.14,146870.0,200.1859,200.4306,199.6529,200.2121,146870.0
2021-02-24 11:00:00,229.09,229.36,228.59,228.86,112067.0,200.1685,200.4044,199.7316,199.9675,112067.0
2021-02-24 11:30:00,228.87,230.19,228.7,229.72,94847.0,199.9762,201.1296,199.8277,200.7189,94847.0
2021-02-24 12:00:00,229.73,229.97,229.35,229.39,35899.0,200.7277,200.9374,200.3956,200.4306,35899.0
2021-02-24 12:30:00,229.56,230.2,229.47,229.9,70226.0,200.5791,201.1383,200.5005,200.8762,70226.0
2021-02-24 13:00:00,229.84,230.03,229.29,230.03,63477.0,200.8238,200.9898,200.3432,200.9898,63477.0
2021-02-24 13:30:00,230.01,230.65,229.9,230.38,98777.0,200.9723,201.5315,200.8762,201.2956,98777.0
2021-02-24 14:00:00,230.39,230.48,229.99,230.28,59109.0,201.3043,201.383,200.9548,201.2082,59109.0
2021-02-24 14:30:00,230.28,230.37,229.7,229.91,40611.0,201.2082,201.2869,200.7014,200.8849,40611.0
2021-02-24 15:00:00,229.88,230.14,229.65,230.01,66167.0,200.8587,201.0859,200.6578,200.9723,66167.0
2021-02-24 15:30:00,230.04,230.32,229.81,230.11,225905.0,200.9985,201.2432,200.7976,201.0597,225905.0
2021-02-25 09:30:00,229.99,230.5,228.91,230.04,135394.0,200.9548,201.4004,200.0112,200.9985,135394.0
2021-02-25 10:00:00,229.93,230.28,228.8,229.39,61964.0,200.9024,201.2082,199.9151,200.4306,61964.0
2021-02-25 10:30:00,229.26,229.34,228.6,228.91,61037.0,200.317,200.3869,199.7403,200.0112,61037.0
2021-02-25 11:00:00,228.79,229.7,228.43,228.51,37874.0,199.9063,200.7014,199.5918,199.6617,37874.0
2021-02-25 11:30:00,228.37,228.61,227.77,227.84,82318.0,199.5394,199.7491,199.0151,199.0763,82318.0
2021-02-25 12:00:00,227.95,229.07,227.8,228.65,87271.0,199.1724,200.151,199.0413,199.784,87271.0
2021-02-25 12:30:00,228.64,228.94,228.05,228.15,41736.0,199.7753,200.0374,199.2597,199.3471,41736.0
2021-02-25 13:00:00,228.27,228.56,227.17,227.86,103878.0,199.452,199.7054,198.4908,199.0937,103878.0
2021-02-25 13:30:00,227.86,227.99,227.05,227.08,54228.0,199.0937,199.2073,198.386,198.4122,54228.0
2021-02-25 14:00:00,227.03,228.32,226.9,228.32,76393.0,198.3685,199.4957,198.2549,199.4957,76393.0
2021-02-25 14:30:00,228.26,228.37,227.43,227.66,69351.0,199.4432,199.5394,198.718,198.919,69351.0
2021-02-25 15:00:00,227.56,227.86,226.9,227.05,77814.0,198.8316,199.0937,198.2549,198.386,77814.0
2021-02-25 15:30:00,227.04,228.32,226.98,227.43,240748.0,198.3773,199.4957,198.3248,198.718,240748.0
2021-02-26 09:30:00,228.85,230.32,225.09,225.31,196173.0,199.9588,201.2432,196.6734,196.8657,196173.0
2021-02-26 10:00:00,225.54,226.51,223.8,224.01,153315.0,197.0666,197.9142,195.5463,195.7298,153315.0
2021-02-26 10:30:00,224.16,225.86,223.93,224.95,121548.0,195.8608,197.3462,195.6599,196.5511,121548.0
2021-02-26 11:00:00,225.19,225.51,223.68,224.05,99077.0,196.7608,197.0404,195.4414,195.7647,99077.0
2021-02-26 11:30:00,224.05,225.71,223.97,225.09,96611.0,195.7647,197.2152,195.6948,196.6734,96611.0
2021-02-26 12:00:00,225.12,225.96,224.84,225.11,68293.0,196.6996,197.4336,196.455,196.6909,68293.0
2021-02-26 12:30:00,225.08,225.5,224.79,225.13,91936.0,196.6647,197.0317,196.4113,196.7084,91936.0
2021-02-26 13:00:00,225.12,225.74,224.77,225.24,86750.0,196.6996,197.2414,196.3938,196.8045,86750.0
2021-02-26 13:30:00,225.36,225.36,223.74,223.9,75929.0,196.9093,196.9093,195.4939,195.6337,75929.0
2021-02-26 14:00:00,223.96,224.32,223.61,224.2,76188.0,195.6861,196.0006,195.3803,195.8958,76188.0
2021-02-26 14:30:00,224.2,225.48,224.09,224.95,114683.0,195.8958,197.0142,195.7997,196.5511,114683.0
2021-02-26 15:00:00,225.06,225.92,224.89,224.93,123080.0,196.6472,197.3987,196.4987,196.5336,123080.0
2021-02-26 15:30:00,224.91,226.01,224.61,224.91,315484.0,196.5162,197.4773,196.254,196.5162,315484.0
2021-03-01 09:30:00,225.88,227.92,225.23,226.4,145343.0,197.3637,199.1462,196.7958,197.8181,145343.0
2021-03-01 10:00:00,226.56,227.46,226.41,227.13,55049.0,197.9579,198.7442,197.8268,198.4559,55049.0
2021-03-01 10:30:00,227.1,227.91,226.81,227.64,38861.0,198.4297,199.1374,198.1763,198.9015,38861.0
2021-03-01 11:00:00,227.68,227.84,226.79,226.92,67460.0,198.9365,199.0763,198.1588,198.2724,67460.0
2021-03-01 11:30:00,226.95,227.56,226.95,227.48,38567.0,198.2986,198.8316,198.2986,198.7617,38567.0
2021-03-01 12:00:00,227.51,227.73,226.92,226.97,73825.0,198.7879,198.9801,198.2724,198.3161,73825.0
2021-03-01 12:30:00,226.97,227.53,226.58,226.87,54846.0,198.3161,198.8054,197.9753,198.2287,54846.0
2021-03-01 13:00:00,226.93,227.17,226.42,227.07,65860.0,198.2811,198.4908,197.8355,198.4035,65860.0
2021-03-01 13:30:00,227.11,227.92,227.11,227.59,48042.0,198.4384,199.1462,198.4384,198.8578,48042.0
2021-03-01 14:00:00,227.61,227.93,227.14,227.29,77970.0,198.8753,199.1549,198.4646,198.5957,77970.0
2021-03-01 14:30:00,227.29,227.33,226.78,226.96,129578.0,198.5957,198.6306,198.1501,198.3074,129578.0
2021-03-01 15:00:00,227.0,227.39,226.66,227.37,67364.0,198.3423,198.6831,198.0452,198.6656,67364.0
2021-03-01 15:30:00,227.37,227.47,226.53,227.17,246451.0,198.6656,198.753,197.9316,198.4908,246451.0
2021-03-02 09:30:00,227.01,227.88,226.26,226.71,102470.0,198.351,199.1112,197.6957,198.0889,102470.0
2021-03-02 10:00:00,226.74,227.18,225.65,225.75,76823.0,198.1151,198.4996,197.1627,197.2501,76823.0
2021-03-02 10:30:00,225.89,226.58,225.57,226.15,71702.0,197.3724,197.9753,197.0928,197.5996,71702.0
2021-03-02 11:00:00,226.19,226.42,225.57,226.06,67200.0,197.6346,197.8355,197.0928,197.521,67200.0
2021-03-02 11:30:00,226.01,226.53,225.28,226.51,63004.0,197.4773,197.9316,196.8394,197.9142,63004.0
2021-03-02 12:00:00,226.38,227.16,226.3,226.62,36123.0,197.8006,198.4821,197.7307,198.0103,36123.0
2021-03-02 12:30:00,226.54,227.69,226.53,226.77,78294.0,197.9404,198.9452,197.9316,198.1413,78294.0
2021-03-02 13:00:00,226.86,227.41,226.86,226.96,47009.0,198.22,198.7005,198.22,198.3074,47009.0
2021-03-02 13:30:00,227.03,227.72,227.03,227.65,73218.0,198.3685,198.9714,198.3685,198.9102,73218.0
2021-03-02 14:00:00,227.65,227.89,227.32,227.47,55834.0,198.9102,199.1199,198.6219,198.753,55834.0
2021-03-02 14:30:00,227.44,227.53,227.05,227.27,123295.0,198.7268,198.8054,198.386,198.5782,123295.0
2021-03-02 15:00:00,227.32,227.56,226.46,226.65,72591.0,198.6219,198.8316,197.8705,198.0365,72591.0
2021-03-02 15:30:00,226.62,226.66,225.54,225.69,243210.0,198.0103,198.0452,197.0666,197.1977,243210.0
2021-03-03 09:30:00,223.52,225.0,222.36,222.43,168905.0,195.3016,196.5948,194.2881,194.3492,168905.0
2021-03-03 10:00:00,222.66,223.25,221.53,222.72,102298.0,194.5502,195.0657,193.5629,194.6026,102298.0
2021-03-03 10:30:00,222.58,222.64,221.31,222.09,107990.0,194.4803,194.5327,193.3706,194.0522,107990.0
2021-03-03 11:00:00,222.05,224.1,222.05,224.03,89402.0,194.0172,195.8084,194.0172,195.7473,89402.0
2021-03-03 11:30:00,223.98,224.29,223.66,223.85,46207.0,195.7036,195.9744,195.424,195.59,46207.0
2021-03-03 12:00:00,223.59,223.67,223.12,223.52,36266.0,195.3628,195.4327,194.9521,195.3016,36266.0
2021-03-03 12:30:00,223.52,224.08,223.04,223.24,52045.0,195.3016,195.7909,194.8822,195.057,52045.0
2021-03-03 13:00:00,223.07,224.24,222.85,224.15,59472.0,194.9085,195.9307,194.7162,195.8521,59472.0
2021-03-03 13:30:00,224.14,224.14,222.91,223.23,54047.0,195.8434,195.8434,194.7686,195.0483,54047.0
2021-03-03 14:00:00,223.17,224.68,223.01,224.54,71024.0,194.9958,196.3152,194.856,196.1929,71024.0
2021-03-03 14:30:00,224.58,225.58,223.95,225.5,86898.0,196.2278,197.1016,195.6774,197.0317,86898.0
2021-03-03 15:00:00,225.54,225.69,224.8,225.48,114562.0,197.0666,197.1977,196.42,197.0142,114562.0
2021-03-03 15:30:00,225.52,225.65,223.77,223.8,258733.0,197.0491,197.1627,195.5201,195.5463,258733.0
2021-03-04 09:30:00,224.94,227.87,224.33,225.17,132107.0,196.5424,199.1025,196.0094,196.7433,132107.0
2021-03-04 10:00:00,225.32,225.48,223.51,225.07,186801.0,196.8744,197.0142,195.2929,196.656,186801.0
2021-03-04 10:30:00,224.97,227.5,224.8,226.94,132373.0,196.5686,198.7792,196.42,198.2899,132373.0
2021-03-04 11:00:00,226.81,227.38,226.27,226.99,108615.0,198.1763,198.6743,197.7045,198.3336,108615.0
2021-03-04 11:30:00,226.87,227.5,226.76,226.82,63935.0,198.2287,198.7792,198.1326,198.185,63935.0
2021-03-04 12:00:00,226.83,227.5,223.6,224.21,74705.0,198.1938,198.7792,195.3715,195.9045,74705.0
2021-03-04 12:30:00,224.09,224.32,222.28,222.92,63819.0,195.7997,196.0006,194.2182,194.7774,63819.0
2021-03-04 13:00:00,222.7,223.53,222.04,222.29,210786.0,194.5852,195.3104,194.0085,194.2269,210786.0
2021-03-04 13:30:00,222.12,222.47,220.34,220.62,194972.0,194.0784,194.3842,192.5231,192.7678,194972.0
2021-03-04 14:00:00,220.62,223.15,220.25,223.03,91714.0,192.7678,194.9784,192.4445,194.8735,91714.0
2021-03-04 14:30:00,222.95,223.46,222.36,222.57,96393.0,194.8036,195.2492,194.2881,194.4716,96393.0
2021-03-04 15:00:00,222.6,222.71,221.49,222.62,131367.0,194.4978,194.5939,193.5279,194.5153,131367.0
2021-03-04 15:30:00,222.57,222.81,220.77,221.78,347631.0,194.4716,194.6813,192.8988,193.7813,347631.0
2021-03-05 09:30:00,222.0,223.21,221.45,222.26,136714.0,193.9735,195.0308,193.493,194.2007,136714.0
2021-03-05 10:00:00,222.15,223.8,221.8,222.41,110902.0,194.1046,195.5463,193.7988,194.3318,110902.0
2021-03-05 10:30:00,222.6,223.93,222.28,222.81,88039.0,194.4978,195.6599,194.2182,194.6813,88039.0
2021-03-05 11:00:00,222.8,223.77,222.13,223.67,118957.0,194.6725,195.5201,194.0871,195.4327,118957.0
2021-03-05 11:30:00,223.7,224.47,222.76,224.39,130957.0,195.4589,196.1317,194.6376,196.0618,130957.0
2021-03-05 12:00:00,224.36,226.79,224.25,226.39,132227.0,196.0356,198.1588,195.9395,197.8093,132227.0
2021-03-05 12:30:00,226.46,226.72,225.26,225.68,55947.0,197.8705,198.0977,196.822,197.189,55947.0
2021-03-05 13:00:00,225.81,227.16,225.18,226.21,82499.0,197.3025,198.4821,196.7521,197.652,82499.0
2021-03-05 13:30:00,226.31,227.09,226.17,226.85,69939.0,197.7394,198.4209,197.6171,198.2112,69939.0
2021-03-05 14:00:00,226.88,227.14,225.91,226.89,77042.0,198.2375,198.4646,197.3899,198.2462,77042.0
2021-03-05 14:30:00,226.88,227.41,226.85,226.97,79544.0,198.2375,198.7005,198.2112,198.3161,79544.0
2021-03-05 15:00:00,226.98,227.97,226.96,227.4,79200.0,198.3248,199.1898,198.3074,198.6918,79200.0
2021-03-05 15:30:00,227.4,228.15,226.91,227.79,347716.0,198.6918,199.3471,198.2637,199.0326,347716.0
2021-03-08 09:30:00,228.17,228.68,226.7,227.62,135277.0,199.3646,199.8102,198.0802,198.884,135277.0
2021-03-08 10:00:00,227.63,231.24,227.62,230.61,121517.0,198.8928,202.047,198.884,201.4966,121517.0
2021-03-08 10:30:00,230.71,231.13,230.4,230.69,64372.0,201.5839,201.9509,201.3131,201.5665,64372.0
2021-03-08 11:00:00,230.76,231.98,230.4,231.98,58072.0,201.6276,202.6936,201.3131,202.6936,58072.0
2021-03-08 11:30:00,231.98,232.01,229.95,230.04,111257.0,202.6936,202.7198,200.9199,200.9985,111257.0
2021-03-08 12:00:00,229.92,231.29,229.84,231.29,55096.0,200.8937,202.0907,200.8238,202.0907,55096.0
2021-03-08 12:30:00,231.29,231.85,230.8,231.64,58068.0,202.0907,202.58,201.6626,202.3965,58068.0
2021-03-08 13:00:00,231.64,232.15,230.7,231.73,67898.0,202.3965,202.8421,201.5752,202.4752,67898.0
2021-03-08 13:30:00,231.74,232.2,230.55,231.0,106841.0,202.4839,202.8858,201.4441,201.8373,106841.0
2021-03-08 14:00:00,231.01,231.62,230.88,230.94,69227.0,201.8461,202.3791,201.7325,201.7849,69227.0
2021-03-08 14:30:00,231.01,231.16,229.35,229.93,72915.0,201.8461,201.9771,200.3956,200.9024,72915.0
2021-03-08 15:00:00,229.97,230.08,227.87,228.56,150509.0,200.9374,201.0335,199.1025,199.7054,150509.0
2021-03-08 15:30:00,228.58,229.35,226.81,227.57,348959.0,199.7228,200.3956,198.1763,198.8403,348959.0
2021-03-09 09:30:00,229.73,233.12,229.5,232.11,178833.0,200.7277,203.6897,200.5267,202.8072,178833.0
2021-03-09 10:00:00,232.13,232.38,231.39,231.75,161362.0,202.8247,203.0431,202.1781,202.4926,161362.0
2021-03-09 10:30:00,231.85,232.07,230.5,230.5,185906.0,202.58,202.7722,201.4004,201.4004,185906.0
2021-03-09 11:00:00,230.47,230.79,229.89,230.22,90478.0,201.3742,201.6538,200.8675,201.1558,90478.0
2021-03-09 11:30:00,230.04,230.94,229.93,230.75,55651.0,200.9985,201.7849,200.9024,201.6189,55651.0
2021-03-09 12:00:00,230.83,231.35,230.81,231.22,33119.0,201.6888,202.1431,201.6713,202.0296,33119.0
2021-03-09 12:30:00,231.26,232.17,231.26,231.74,44238.0,202.0645,202.8596,202.0645,202.4839,44238.0
2021-03-09 13:00:00,231.79,232.08,231.03,231.18,44013.0,202.5276,202.781,201.8635,201.9946,44013.0
2021-03-09 13:30:00,231.14,231.48,231.08,231.31,74455.0,201.9597,202.2567,201.9072,202.1082,74455.0
2021-03-09 14:00:00,231.4,231.4,229.93,229.96,60685.0,202.1868,202.1868,200.9024,200.9286,60685.0
2021-03-09 14:30:00,229.95,230.66,229.94,230.18,63506.0,200.9199,201.5402,200.9111,201.1208,63506.0
2021-03-09 15:00:00,230.18,230.3,229.58,229.64,88103.0,201.1208,201.2257,200.5966,200.649,88103.0
2021-03-09 15:30:00,229.64,230.13,228.78,229.0,377559.0,200.649,201.0772,199.8976,200.0898,377559.0
2021-03-10 09:30:00,231.24,233.49,230.04,232.45,260667.0,202.047,204.013,200.9985,203.1043,260667.0
2021-03-10 10:00:00,232.62,232.72,230.67,231.06,147044.0,203.2528,203.3402,201.549,201.8898,147044.0
2021-03-10 10:30:00,230.89,231.39,230.11,230.76,90136.0,201.7412,202.1781,201.0597,201.6276,90136.0
2021-03-10 11:00:00,230.81,231.14,229.89,230.19,91274.0,201.6713,201.9597,200.8675,201.1296,91274.0
2021-03-10 11:30:00,230.19,230.41,229.81,229.9,81365.0,201.1296,201.3218,200.7976,200.8762,81365.0
2021-03-10 12:00:00,229.96,230.14,229.61,229.89,55959.0,200.9286,201.0859,200.6228,200.8675,55959.0
2021-03-10 12:30:00,229.92,230.51,229.72,230.11,51843.0,200.8937,201.4092,200.7189,201.0597,51843.0
2021-03-10 13:00:00,230.19,230.47,229.74,229.79,63602.0,201.1296,201.3742,200.7364,200.7801,63602.0
2021-03-10 13:30:00,229.83,229.83,229.02,229.43,65915.0,200.815,200.815,200.1073,200.4655,65915.0
2021-03-10 14:00:00,229.37,229.51,229.09,229.2,55030.0,200.4131,200.5354,200.1685,200.2646,55030.0
2021-03-10 14:30:00,229.18,229.58,229.15,229.36,60905.0,200.2471,200.5966,200.2209,200.4044,60905.0
2021-03-10 15:00:00,229.43,230.77,229.34,230.6,86068.0,200.4655,201.6364,200.3869,201.4878,86068.0
2021-03-10 15:30:00,230.58,230.61,229.83,229.98,187613.0,201.4703,201.4966,200.815,200.9461,187613.0
2021-03-11 09:30:00,230.7,230.7,228.77,229.88,175714.0,201.5752,201.5752,199.8889,200.8587,175714.0
2021-03-11 10:00:00,229.87,230.07,229.28,229.89,89738.0,200.85,201.0247,200.3345,200.8675,89738.0
2021-03-11 10:30:00,229.88,231.83,229.84,231.7,86721.0,200.8587,202.5625,200.8238,202.449,86721.0
2021-03-11 11:00:00,231.7,231.83,231.16,231.43,60791.0,202.449,202.5625,201.9771,202.213,60791.0
2021-03-11 11:30:00,231.46,231.93,230.78,230.78,70754.0,202.2393,202.6499,201.6451,201.6451,70754.0
2021-03-11 12:00:00,230.88,232.66,230.88,232.59,50411.0,201.7325,203.2878,201.7325,203.2266,50411.0
2021-03-11 12:30:00,232.63,233.25,232.44,233.07,48454.0,203.2615,203.8033,203.0955,203.646,48454.0
2021-03-11 13:00:00,233.05,233.89,233.04,233.18,46012.0,203.6285,204.3625,203.6198,203.7421,46012.0
2021-03-11 13:30:00,233.25,233.96,233.25,233.38,51683.0,203.8033,204.4236,203.8033,203.9169,51683.0
2021-03-11 14:00:00,233.28,233.83,232.75,232.82,45251.0,203.8295,204.3101,203.3664,203.4276,45251.0
2021-03-11 14:30:00,232.86,233.19,232.36,232.39,60424.0,203.4625,203.7508,203.0256,203.0518,60424.0
2021-03-11 15:00:00,232.36,232.48,231.9,231.95,74550.0,203.0256,203.1305,202.6237,202.6674,74550.0
2021-03-11 15:30:00,231.94,232.03,230.64,231.18,220549.0,202.6587,202.7373,201.5228,201.9946,220549.0
2021-03-12 09:30:00,230.16,230.33,229.04,229.74,151907.0,201.1034,201.2519,200.1248,200.7364,151907.0
2021-03-12 10:00:00,229.81,230.1,228.69,229.46,76143.0,200.7976,201.0509,199.819,200.4917,76143.0
2021-03-12 10:30:00,229.46,230.72,229.04,229.39,74009.0,200.4917,201.5927,200.1248,200.4306,74009.0
2021-03-12 11:00:00,229.39,229.57,228.73,229.39,85694.0,200.4306,200.5879,199.8539,200.4306,85694.0
2021-03-12 11:30:00,229.44,229.9,229.06,229.28,58092.0,200.4743,200.8762,200.1422,200.3345,58092.0
2021-03-12 12:00:00,229.28,229.37,228.83,229.28,39400.0,200.3345,200.4131,199.9413,200.3345,39400.0
2021-03-12 12:30:00,229.22,229.39,228.86,229.06,36838.0,200.282,200.4306,199.9675,200.1422,36838.0
2021-03-12 13:00:00,229.03,229.61,228.88,229.58,27725.0,200.116,200.6228,199.985,200.5966,27725.0
2021-03-12 13:30:00,229.58,230.03,229.52,229.97,38066.0,200.5966,200.9898,200.5442,200.9374,38066.0
2021-03-12 14:00:00,229.98,230.4,229.98,230.24,34007.0,200.9461,201.3131,200.9461,201.1733,34007.0
2021-03-12 14:30:00,230.21,230.48,229.85,230.38,35142.0,201.1471,201.383,200.8325,201.2956,35142.0
2021-03-12 15:00:00,230.42,230.48,230.06,230.33,39909.0,201.3305,201.383,201.016,201.2519,39909.0
2021-03-12 15:30:00,230.36,230.76,230.08,230.35,128170.0,201.2781,201.6276,201.0335,201.2694,128170.0
2021-03-15 09:30:00,230.0,233.05,229.8,232.94,348764.0,200.9636,203.6285,200.7888,203.5324,348764.0
2021-03-15 10:00:00,232.97,233.4,232.53,232.54,177414.0,203.5586,203.9343,203.1742,203.1829,177414.0
2021-03-15 10:30:00,232.58,234.22,231.7,234.22,134151.0,203.2179,204.6508,202.449,204.6508,134151.0
2021-03-15 11:00:00,234.06,234.12,233.19,233.3,137422.0,204.511,204.5634,203.7508,203.847,137422.0
2021-03-15 11:30:00,233.3,233.49,232.92,233.1,155774.0,203.847,204.013,203.5149,203.6722,155774.0
2021-03-15 12:00:00,233.1,234.35,233.06,234.27,92041.0,203.6722,204.7644,203.6373,204.6945,92041.0
2021-03-15 12:30:00,234.2,235.27,234.2,234.84,59622.0,204.6333,205.5683,204.6333,205.1925,59622.0
2021-03-15 13:00:00,234.83,235.05,234.35,234.79,72410.0,205.1838,205.376,204.7644,205.1489,72410.0
2021-03-15 13:30:00,234.78,235.24,234.39,234.66,88715.0,205.1401,205.542,204.7994,205.0353,88715.0
2021-03-15 14:00:00,234.7,235.84,234.64,235.53,82018.0,205.0702,206.0663,205.0178,205.7954,82018.0
2021-03-15 14:30:00,235.56,235.9,235.4,235.79,62482.0,205.8216,206.1187,205.6818,206.0226,62482.0
2021-03-15 15:00:00,235.78,236.04,235.31,235.38,92839.0,206.0139,206.241,205.6032,205.6644,92839.0
2021-03-15 15:30:00,235.38,236.16,235.0,236.1,201210.0,205.6644,206.3459,205.3323,206.2935,201210.0
2021-03-16 09:30:00,237.85,240.65,236.62,240.45,232050.0,207.8225,210.2691,206.7478,210.0943,232050.0
2021-03-16 10:00:00,240.46,241.96,240.26,241.3,198533.0,210.103,211.4137,209.9283,210.837,198533.0
2021-03-16 10:30:00,241.36,241.85,240.56,241.56,150517.0,210.8894,211.3176,210.1904,211.0642,150517.0
2021-03-16 11:00:00,241.56,242.02,240.74,241.31,131078.0,211.0642,211.4661,210.3477,210.8457,131078.0
2021-03-16 11:30:00,241.35,241.95,241.13,241.3,119099.0,210.8807,211.4049,210.6885,210.837,119099.0
2021-03-16 12:00:00,241.31,241.35,240.08,240.26,140961.0,210.8457,210.8807,209.771,209.9283,140961.0
2021-03-16 12:30:00,240.26,240.33,239.75,240.3,114462.0,209.9283,209.9895,209.4827,209.9632,114462.0
2021-03-16 13:00:00,240.29,240.83,239.98,240.21,97075.0,209.9545,210.4263,209.6836,209.8846,97075.0
2021-03-16 13:30:00,240.17,240.19,239.55,239.78,71243.0,209.8497,209.8671,209.3079,209.5089,71243.0
2021-03-16 14:00:00,239.73,239.79,238.59,238.7,106686.0,209.4652,209.5176,208.4691,208.5652,106686.0
2021-03-16 14:30:00,238.69,238.92,238.27,238.86,109958.0,208.5565,208.7575,208.1895,208.705,109958.0
2021-03-16 15:00:00,238.86,238.9,238.17,238.69,127727.0,208.705,208.74,208.1021,208.5565,127727.0
2021-03-16 15:30:00,238.73,241.22,238.69,240.33,567944.0,208.5914,210.7671,208.5565,209.9895,567944.0
2021-03-17 09:30:00,239.8,241.51,239.22,240.53,192603.0,209.5264,211.0205,209.0196,210.1642,192603.0
2021-03-17 10:00:00,240.61,241.68,239.61,241.61,132739.0,210.2341,211.169,209.3604,211.1079,132739.0
2021-03-17 10:30:00,241.58,242.77,241.51,242.72,124262.0,211.0816,212.1214,211.0205,212.0777,124262.0
2021-03-17 11:00:00,242.71,243.05,242.18,242.86,93083.0,212.069,212.3661,211.6059,212.2001,93083.0
2021-03-17 11:30:00,242.92,244.24,242.77,244.23,127186.0,212.2525,213.4058,212.1214,213.3971,127186.0
2021-03-17 12:00:00,244.2,244.56,243.66,244.0,138634.0,213.3709,213.6854,212.8991,213.1961,138634.0
2021-03-17 12:30:00,244.05,244.05,242.77,243.1,81175.0,213.2398,213.2398,212.1214,212.4098,81175.0
2021-03-17 13:00:00,243.11,243.78,242.55,243.52,107476.0,212.4185,213.0039,211.9292,212.7767,107476.0
2021-03-17 13:30:00,243.53,244.5,243.37,243.9,94349.0,212.7855,213.633,212.6457,213.1088,94349.0
2021-03-17 14:00:00,243.96,245.5,243.36,244.82,132165.0,213.1612,214.5068,212.6369,213.9126,132165.0
2021-03-17 14:30:00,244.74,245.5,244.37,245.24,153406.0,213.8427,214.5068,213.5194,214.2796,153406.0
2021-03-17 15:00:00,245.17,245.9,244.75,244.99,193376.0,214.2184,214.8563,213.8515,214.0612,193376.0
2021-03-17 15:30:00,244.96,245.02,243.8,244.49,310865.0,214.0349,214.0874,213.0214,213.6243,310865.0
2021-03-18 09:30:00,241.11,245.28,240.5,244.7,145236.0,210.671,214.3145,210.138,213.8078,145236.0
2021-03-18 10:00:00,244.7,246.04,244.29,245.63,117524.0,213.8078,214.9786,213.4495,214.6204,117524.0
2021-03-18 10:30:00,245.52,245.98,244.55,245.94,115293.0,214.5242,214.9262,213.6767,214.8912,115293.0
2021-03-18 11:00:00,245.92,246.02,245.29,245.89,82901.0,214.8737,214.9611,214.3233,214.8475,82901.0
2021-03-18 11:30:00,245.83,246.53,245.55,246.53,74493.0,214.7951,215.4067,214.5505,215.4067,74493.0
2021-03-18 12:00:00,246.61,247.14,246.57,246.62,86457.0,215.4766,215.9397,215.4417,215.4854,86457.0
2021-03-18 12:30:00,246.62,246.62,244.84,245.51,97548.0,215.4854,215.4854,213.9301,214.5155,97548.0
2021-03-18 13:00:00,245.48,245.9,244.98,245.9,64246.0,214.4893,214.8563,214.0524,214.8563,64246.0
2021-03-18 13:30:00,245.84,246.63,245.74,246.39,69024.0,214.8038,215.4941,214.7165,215.2844,69024.0
2021-03-18 14:00:00,246.35,246.68,245.39,245.48,73730.0,215.2495,215.5378,214.4107,214.4893,73730.0
2021-03-18 14:30:00,245.51,245.91,244.42,245.39,128181.0,214.5155,214.865,213.5631,214.4107,128181.0
2021-03-18 15:00:00,245.39,246.03,244.93,246.03,142266.0,214.4107,214.9699,214.0087,214.9699,142266.0
2021-03-18 15:30:00,245.99,246.12,244.24,244.5,438962.0,214.9349,215.0485,213.4058,213.633,438962.0
2021-03-19 09:30:00,245.74,247.4,243.16,243.65,1024930.0,214.7165,216.1669,212.4622,212.8903,1024930.0
2021-03-19 10:00:00,243.66,243.71,242.0,242.79,117031.0,212.8991,212.9427,211.4486,212.1389,117031.0
2021-03-19 10:30:00,242.83,243.11,241.63,243.11,80918.0,212.1738,212.4185,211.1253,212.4185,80918.0
2021-03-19 11:00:00,243.1,244.24,243.08,243.42,64681.0,212.4098,213.4058,212.3923,212.6894,64681.0
2021-03-19 11:30:00,243.4,244.36,243.28,243.97,53619.0,212.6719,213.5107,212.567,213.1699,53619.0
2021-03-19 12:00:00,243.87,244.87,243.6,244.05,67135.0,213.0825,213.9563,212.8466,213.2398,67135.0
2021-03-19 12:30:00,244.13,244.84,243.97,244.84,59231.0,213.3097,213.9301,213.1699,213.9301,59231.0
2021-03-19 13:00:00,244.82,245.0,244.43,244.97,48822.0,213.9126,214.0699,213.5718,214.0437,48822.0
2021-03-19 13:30:00,244.97,245.31,244.68,244.98,55224.0,214.0437,214.3408,213.7903,214.0524,55224.0
2021-03-19 14:00:00,245.05,245.15,244.16,244.63,50024.0,214.1136,214.201,213.3359,213.7466,50024.0
2021-03-19 14:30:00,244.67,245.69,244.56,245.67,58871.0,213.7816,214.6728,213.6854,214.6553,58871.0
2021-03-19 15:00:00,245.68,245.8,244.99,245.63,78352.0,214.664,214.7689,214.0612,214.6204,78352.0
2021-03-19 15:30:00,245.63,247.2,244.87,245.58,618021.0,214.6204,215.9922,213.9563,214.5767,618021.0
2021-03-22 09:30:00,243.88,248.47,242.06,248.22,146099.0,213.0913,217.1018,211.5011,216.8834,146099.0
2021-03-22 10:00:00,248.31,248.4,246.35,246.63,68894.0,216.962,217.0407,215.2495,215.4941,68894.0
2021-03-22 10:30:00,246.64,246.76,245.52,246.46,53593.0,215.5028,215.6077,214.5242,215.3456,53593.0
2021-03-22 11:00:00,246.52,246.96,246.1,246.17,39172.0,215.398,215.7824,215.031,215.0922,39172.0
2021-03-22 11:30:00,246.24,247.75,246.14,247.57,39545.0,215.1533,216.4727,215.066,216.3154,39545.0
2021-03-22 12:00:00,247.58,248.31,247.35,247.72,46644.0,216.3242,216.962,216.1232,216.4465,46644.0
2021-03-22 12:30:00,247.84,248.58,247.7,248.25,44443.0,216.5514,217.1979,216.429,216.9096,44443.0
2021-03-22 13:00:00,248.2,248.37,247.72,248.17,33810.0,216.8659,217.0144,216.4465,216.8397,33810.0
2021-03-22 13:30:00,248.2,248.69,247.86,247.93,35826.0,216.8659,217.294,216.5688,216.63,35826.0
2021-03-22 14:00:00,247.98,248.52,247.98,248.39,26001.0,216.6737,217.1455,216.6737,217.0319,26001.0
2021-03-22 14:30:00,248.39,248.89,248.3,248.84,43004.0,217.0319,217.4688,216.9533,217.4251,43004.0
2021-03-22 15:00:00,248.86,249.45,248.72,249.4,83331.0,217.4426,217.9581,217.3203,217.9144,83331.0
2021-03-22 15:30:00,249.36,249.77,249.09,249.75,232032.0,217.8795,218.2377,217.6435,218.2202,232032.0
2021-03-23 09:30:00,249.87,250.0,246.45,246.93,152689.0,218.3251,218.4387,215.3368,215.7562,152689.0
2021-03-23 10:00:00,246.91,247.19,246.02,246.08,69238.0,215.7388,215.9834,214.9611,215.0135,69238.0
2021-03-23 10:30:00,246.19,246.26,245.28,245.7,122374.0,215.1097,215.1708,214.3145,214.6815,122374.0
2021-03-23 11:00:00,245.73,247.1,245.69,246.81,102914.0,214.7077,215.9048,214.6728,215.6514,102914.0
2021-03-23 11:30:00,246.8,247.01,246.17,246.6,70255.0,215.6426,215.8261,215.0922,215.4679,70255.0
2021-03-23 12:00:00,246.55,247.11,246.42,246.55,85335.0,215.4242,215.9135,215.3106,215.4242,85335.0
2021-03-23 12:30:00,246.52,246.76,246.04,246.72,66276.0,215.398,215.6077,214.9786,215.5727,66276.0
2021-03-23 13:00:00,246.67,247.27,246.64,246.97,44469.0,215.5291,216.0533,215.5028,215.7912,44469.0
2021-03-23 13:30:00,246.96,247.21,245.68,245.76,62534.0,215.7824,216.0009,214.664,214.7339,62534.0
2021-03-23 14:00:00,245.76,247.2,245.57,246.91,39678.0,214.7339,215.9922,214.5679,215.7388,39678.0
2021-03-23 14:30:00,246.96,247.28,246.27,246.28,82104.0,215.7824,216.0621,215.1796,215.1883,82104.0
2021-03-23 15:00:00,246.2,246.2,244.9,245.24,119017.0,215.1184,215.1184,213.9825,214.2796,119017.0
2021-03-23 15:30:00,245.3,246.21,245.01,245.04,329371.0,214.332,215.1271,214.0786,214.1048,329371.0
2021-03-24 09:30:00,244.18,245.7,243.82,244.94,93182.0,213.3534,214.6815,213.0389,214.0175,93182.0
2021-03-24 10:00:00,244.86,246.02,244.56,245.36,93056.0,213.9476,214.9611,213.6854,214.3844,93056.0
2021-03-24 10:30:00,245.3,246.47,244.65,246.12,94589.0,214.332,215.3543,213.7641,215.0485,94589.0
2021-03-24 11:00:00,246.2,247.0,245.63,245.73,73234.0,215.1184,215.8174,214.6204,214.7077,73234.0
2021-03-24 11:30:00,245.82,247.39,245.73,247.13,76876.0,214.7864,216.1582,214.7077,215.931,76876.0
2021-03-24 12:00:00,247.12,247.26,246.68,247.17,46737.0,215.9222,216.0446,215.5378,215.9659,46737.0
2021-03-24 12:30:00,247.13,247.29,246.43,246.43,49543.0,215.931,216.0708,215.3194,215.3194,49543.0
2021-03-24 13:00:00,246.4,246.4,245.03,245.72,51914.0,215.2931,215.2931,214.0961,214.699,51914.0
2021-03-24 13:30:00,245.7,245.78,244.8,245.41,68964.0,214.6815,214.7514,213.8951,214.4281,68964.0
2021-03-24 14:00:00,245.33,245.66,244.98,245.01,50347.0,214.3582,214.6466,214.0524,214.0786,50347.0
2021-03-24 14:30:00,244.95,245.5,244.67,245.1,90310.0,214.0262,214.5068,213.7816,214.1573,90310.0
2021-03-24 15:00:00,245.07,245.7,244.87,245.43,101633.0,214.1311,214.6815,213.9563,214.4456,101633.0
2021-03-24 15:30:00,245.41,246.22,245.34,245.65,267164.0,214.4281,215.1359,214.367,214.6378,267164.0
2021-03-25 09:30:00,246.49,247.54,244.98,246.7,157265.0,215.3718,216.2892,214.0524,215.5553,157265.0
2021-03-25 10:00:00,246.69,247.24,245.6,246.22,90900.0,215.5465,216.0271,214.5941,215.1359,90900.0
2021-03-25 10:30:00,246.29,246.68,245.12,245.51,97214.0,215.197,215.5378,214.1747,214.5155,97214.0
2021-03-25 11:00:00,245.53,247.08,245.42,246.35,128554.0,214.533,215.8873,214.4369,215.2495,128554.0
2021-03-25 11:30:00,246.45,246.55,245.02,245.6,54546.0,215.3368,215.4242,214.0874,214.5941,54546.0
2021-03-25 12:00:00,245.71,246.03,245.34,245.56,58483.0,214.6903,214.9699,214.367,214.5592,58483.0
2021-03-25 12:30:00,245.57,245.98,245.13,245.56,54142.0,214.5679,214.9262,214.1835,214.5592,54142.0
2021-03-25 13:00:00,245.51,246.05,245.01,245.68,38651.0,214.5155,214.9873,214.0786,214.664,38651.0
2021-03-25 13:30:00,245.68,246.42,245.59,245.64,42192.0,214.664,215.3106,214.5854,214.6291,42192.0
2021-03-25 14:00:00,245.64,246.08,245.49,245.82,33357.0,214.6291,215.0135,214.498,214.7864,33357.0
2021-03-25 14:30:00,245.86,246.88,245.85,246.58,43879.0,214.8213,215.7125,214.8126,215.4504,43879.0
2021-03-25 15:00:00,246.63,247.21,246.29,246.42,67722.0,215.4941,216.0009,215.197,215.3106,67722.0
2021-03-25 15:30:00,246.41,246.86,246.09,246.19,257673.0,215.3019,215.6951,215.0223,215.1097,257673.0
2021-03-26 09:30:00,245.93,248.58,245.54,246.71,120668.0,214.8825,217.1979,214.5417,215.564,120668.0
2021-03-26 10:00:00,246.61,247.59,246.56,246.98,69980.0,215.4766,216.3329,215.4329,215.7999,69980.0
2021-03-26 10:30:00,246.98,247.95,246.98,247.5,55584.0,215.7999,216.6475,215.7999,216.2543,55584.0
2021-03-26 11:00:00,247.57,247.87,246.82,247.18,67239.0,216.3154,216.5776,215.6601,215.9747,67239.0
2021-03-26 11:30:00,247.23,248.38,247.01,248.35,86963.0,216.0184,217.0232,215.8261,216.997,86963.0
2021-03-26 12:00:00,248.4,248.89,248.26,248.89,103373.0,217.0407,217.4688,216.9183,217.4688,103373.0
2021-03-26 12:30:00,248.9,250.45,248.81,250.08,78137.0,217.4775,218.8319,217.3989,218.5086,78137.0
2021-03-26 13:00:00,250.19,251.4,249.99,251.2,91012.0,218.6047,219.6619,218.4299,219.4872,91012.0
2021-03-26 13:30:00,251.22,251.36,250.39,251.16,75850.0,219.5046,219.627,218.7794,219.4522,75850.0
2021-03-26 14:00:00,251.11,251.24,249.91,250.59,87113.0,219.4085,219.5221,218.36,218.9542,87113.0
2021-03-26 14:30:00,250.59,251.56,250.4,251.5,101708.0,218.9542,219.8017,218.7882,219.7493,101708.0
2021-03-26 15:00:00,251.53,251.69,250.29,250.56,117413.0,219.7755,219.9153,218.6921,218.928,117413.0
2021-03-26 15:30:00,250.56,253.28,250.4,252.91,350440.0,218.928,221.3046,218.7882,220.9813,350440.0
2021-03-29 09:30:00,251.54,254.42,251.45,252.12,135452.0,219.7842,222.3007,219.7056,220.291,135452.0
2021-03-29 10:00:00,252.06,253.53,252.04,252.53,79895.0,220.2386,221.523,220.2211,220.6493,79895.0
2021-03-29 10:30:00,252.69,254.0,252.69,253.54,81188.0,220.7891,221.9337,220.7891,221.5318,81188.0
2021-03-29 11:00:00,253.48,255.2,252.97,255.07,75945.0,221.4793,222.9822,221.0337,222.8686,75945.0
2021-03-29 11:30:00,255.09,255.14,253.96,254.22,116560.0,222.8861,222.9298,221.8987,222.1259,116560.0
2021-03-29 12:00:00,254.23,254.79,253.82,254.51,90096.0,222.1346,222.6239,221.7764,222.3793,90096.0
2021-03-29 12:30:00,254.5,256.42,254.42,256.14,102799.0,222.3706,224.0482,222.3007,223.8035,102799.0
2021-03-29 13:00:00,256.14,256.38,255.43,255.76,50502.0,223.8035,224.0132,223.1832,223.4715,50502.0
2021-03-29 13:30:00,255.8,256.59,255.65,255.65,45134.0,223.5064,224.1967,223.3754,223.3754,45134.0
2021-03-29 14:00:00,255.58,256.56,255.42,256.44,64403.0,223.3142,224.1705,223.1744,224.0656,64403.0
2021-03-29 14:30:00,256.32,256.6,255.6,255.77,68407.0,223.9608,224.2054,223.3317,223.4802,68407.0
2021-03-29 15:00:00,255.79,256.04,255.02,255.15,87193.0,223.4977,223.7161,222.8249,222.9385,87193.0
2021-03-29 15:30:00,255.15,255.59,254.54,254.97,289478.0,222.9385,223.323,222.4055,222.7812,289478.0
2021-03-30 09:30:00,253.04,254.01,250.35,250.53,153134.0,221.0949,221.9424,218.7445,218.9018,153134.0
2021-03-30 10:00:00,250.38,251.18,249.8,251.18,96594.0,218.7707,219.4697,218.2639,219.4697,96594.0
2021-03-30 10:30:00,251.18,251.46,250.48,250.73,55508.0,219.4697,219.7143,218.8581,219.0765,55508.0
2021-03-30 11:00:00,250.81,251.38,250.41,250.6,73247.0,219.1464,219.6444,218.7969,218.9629,73247.0
2021-03-30 11:30:00,250.6,251.02,250.02,250.23,64154.0,218.9629,219.3299,218.4561,218.6396,64154.0
2021-03-30 12:00:00,250.18,250.45,249.77,250.21,51679.0,218.5959,218.8319,218.2377,218.6222,51679.0
2021-03-30 12:30:00,250.2,250.82,250.18,250.62,32912.0,218.6134,219.1551,218.5959,218.9804,32912.0
2021-03-30 13:00:00,250.59,251.34,250.27,250.98,34414.0,218.9542,219.6095,218.6746,219.2949,34414.0
2021-03-30 13:30:00,251.0,251.41,250.88,251.19,30703.0,219.3124,219.6707,219.2076,219.4784,30703.0
2021-03-30 14:00:00,251.2,251.71,250.63,250.8,46271.0,219.4872,219.9328,218.9891,219.1377,46271.0
2021-03-30 14:30:00,250.76,251.39,250.76,251.24,39999.0,219.1027,219.6532,219.1027,219.5221,39999.0
2021-03-30 15:00:00,251.24,251.35,250.4,250.41,65741.0,219.5221,219.6182,218.7882,218.7969,65741.0
2021-03-30 15:30:00,250.43,250.52,248.83,249.76,278251.0,218.8144,218.893,217.4164,218.229,278251.0
2021-03-31 09:30:00,249.07,249.34,247.36,248.44,213027.0,217.6261,217.862,216.132,217.0756,213027.0
2021-03-31 10:00:00,248.39,248.82,247.66,248.05,116512.0,217.0319,217.4076,216.3941,216.7348,116512.0
2021-03-31 10:30:00,248.14,249.43,247.85,248.63,94396.0,216.8135,217.9406,216.5601,217.2416,94396.0
2021-03-31 11:00:00,248.73,248.9,247.74,247.88,69014.0,217.329,217.4775,216.464,216.5863,69014.0
2021-03-31 11:30:00,247.88,248.99,247.87,248.48,63037.0,216.5863,217.5562,216.5776,217.1106,63037.0
2021-03-31 12:00:00,248.5,248.8,247.9,248.01,109813.0,217.128,217.3902,216.6038,216.6999,109813.0
2021-03-31 12:30:00,248.03,248.39,247.93,247.97,57129.0,216.7174,217.0319,216.63,216.6649,57129.0
2021-03-31 13:00:00,247.96,248.28,247.87,248.0,46196.0,216.6562,216.9358,216.5776,216.6912,46196.0
2021-03-31 13:30:00,247.99,248.23,247.77,248.11,65644.0,216.6824,216.8921,216.4902,216.7873,65644.0
2021-03-31 14:00:00,248.06,248.44,247.57,247.58,78667.0,216.7436,217.0756,216.3154,216.3242,78667.0
2021-03-31 14:30:00,247.65,248.16,247.59,247.95,43455.0,216.3853,216.831,216.3329,216.6475,43455.0
2021-03-31 15:00:00,248.01,249.25,248.01,249.16,93048.0,216.6999,217.7833,216.6999,217.7047,93048.0
2021-03-31 15:30:00,249.1,249.95,248.31,248.81,550290.0,217.6523,218.395,216.962,217.3989,550290.0
2021-04-01 09:30:00,250.11,250.11,246.4,246.51,157979.0,218.5348,218.5348,215.2931,215.3893,157979.0
2021-04-01 10:00:00,246.59,248.15,246.53,247.2,79132.0,215.4592,216.8222,215.4067,215.9922,79132.0
2021-04-01 10:30:00,247.29,248.87,247.23,248.85,93754.0,216.0708,217.4513,216.0184,217.4338,93754.0
2021-04-01 11:00:00,248.93,249.64,248.65,249.37,72075.0,217.5037,218.1241,217.2591,217.8882,72075.0
2021-04-01 11:30:00,249.14,249.25,248.28,248.54,83440.0,217.6872,217.7833,216.9358,217.163,83440.0
2021-04-01 12:00:00,248.61,249.15,247.99,248.47,79889.0,217.2241,217.696,216.6824,217.1018,79889.0
2021-04-01 12:30:00,248.5,248.99,248.3,248.57,41893.0,217.128,217.5562,216.9533,217.1892,41893.0
2021-04-01 13:00:00,248.59,249.75,248.59,249.19,45323.0,217.2067,218.2202,217.2067,217.7309,45323.0
2021-04-01 13:30:00,249.21,249.6,248.94,249.21,45872.0,217.7484,218.0892,217.5125,217.7484,45872.0
2021-04-01 14:00:00,249.21,249.5,248.38,248.43,36660.0,217.7484,218.0018,217.0232,217.0669,36660.0
2021-04-01 14:30:00,248.46,248.46,247.73,248.02,45246.0,217.0931,217.0931,216.4552,216.7086,45246.0
2021-04-01 15:00:00,247.98,248.47,247.95,248.31,67412.0,216.6737,217.1018,216.6475,216.962,67412.0
2021-04-01 15:30:00,248.3,249.22,247.88,249.16,175289.0,216.9533,217.7571,216.5863,217.7047,175289.0
2021-04-05 09:30:00,249.06,250.65,249.06,250.52,126161.0,217.6173,219.0066,217.6173,218.893,126161.0
2021-04-05 10:00:00,250.46,251.79,250.06,250.71,69620.0,218.8406,220.0027,218.4911,219.059,69620.0
2021-04-05 10:30:00,250.55,251.03,250.0,250.8,59856.0,218.9192,219.3386,218.4387,219.1377,59856.0
2021-04-05 11:00:00,250.88,251.95,250.88,251.09,50641.0,219.2076,220.1425,219.2076,219.3911,50641.0
2021-04-05 11:30:00,251.13,252.26,251.08,251.31,74326.0,219.426,220.4133,219.3823,219.5833,74326.0
2021-04-05 12:00:00,251.34,251.53,250.82,250.96,35617.0,219.6095,219.7755,219.1551,219.2775,35617.0
2021-04-05 12:30:00,250.99,251.89,250.94,251.25,26827.0,219.3037,220.0901,219.26,219.5309,26827.0
2021-04-05 13:00:00,251.24,251.36,250.99,251.34,41981.0,219.5221,219.627,219.3037,219.6095,41981.0
2021-04-05 13:30:00,251.35,251.59,250.99,251.34,39194.0,219.6182,219.8279,219.3037,219.6095,39194.0
2021-04-05 14:00:00,251.34,251.61,251.01,251.13,47983.0,219.6095,219.8454,219.3212,219.426,47983.0
2021-04-05 14:30:00,251.15,251.75,250.97,251.02,44870.0,219.4435,219.9677,219.2862,219.3299,44870.0
2021-04-05 15:00:00,250.98,251.51,250.66,251.42,67656.0,219.2949,219.758,219.0153,219.6794,67656.0
2021-04-05 15:30:00,251.42,252.63,251.26,252.09,260777.0,219.6794,220.7366,219.5396,220.2648,260777.0
2021-04-06 09:30:00,251.74,252.0,249.7,250.08,165537.0,219.959,220.1862,218.1765,218.5086,165537.0
2021-04-06 10:00:00,250.01,251.52,249.66,251.18,90705.0,218.4474,219.7668,218.1416,219.4697,90705.0
2021-04-06 10:30:00,251.15,251.91,250.89,251.89,54969.0,219.4435,220.1075,219.2163,220.0901,54969.0
2021-04-06 11:00:00,251.76,252.54,251.4,251.83,45775.0,219.9765,220.658,219.6619,220.0376,45775.0
2021-04-06 11:30:00,251.93,252.51,251.85,252.48,44117.0,220.125,220.6318,220.0551,220.6056,44117.0
2021-04-06 12:00:00,252.47,252.47,251.75,251.76,37399.0,220.5968,220.5968,219.9677,219.9765,37399.0
2021-04-06 12:30:00,251.79,251.98,251.52,251.57,33025.0,220.0027,220.1687,219.7668,219.8105,33025.0
2021-04-06 13:00:00,251.64,251.66,250.53,250.94,124906.0,219.8716,219.8891,218.9018,219.26,124906.0
2021-04-06 13:30:00,250.91,251.14,250.78,250.88,49949.0,219.2338,219.4347,219.1202,219.2076,49949.0
2021-04-06 14:00:00,250.9,250.9,250.2,250.28,29624.0,219.225,219.225,218.6134,218.6833,29624.0
2021-04-06 14:30:00,250.24,250.28,249.8,250.04,56059.0,218.6484,218.6833,218.2639,218.4736,56059.0
2021-04-06 15:00:00,250.04,250.09,248.77,249.27,119748.0,218.4736,218.5173,217.3639,217.8008,119748.0
2021-04-06 15:30:00,249.31,249.31,248.24,249.1,255487.0,217.8358,217.8358,216.9009,217.6523,255487.0
2021-04-07 09:30:00,248.05,250.22,247.22,249.08,120609.0,216.7348,218.6309,216.0096,217.6348,120609.0
2021-04-07 10:00:00,249.06,249.56,248.65,248.73,47221.0,217.6173,218.0542,217.2591,217.329,47221.0
2021-04-07 10:30:00,248.73,249.44,248.72,249.27,43817.0,217.329,217.9494,217.3203,217.8008,43817.0
2021-04-07 11:00:00,249.26,249.36,248.39,248.74,41643.0,217.7921,217.8795,217.0319,217.3377,41643.0
2021-04-07 11:30:00,248.72,249.18,248.36,248.41,39118.0,217.3203,217.7222,217.0057,217.0494,39118.0
2021-04-07 12:00:00,248.51,248.68,247.8,247.8,36960.0,217.1368,217.2853,216.5164,216.5164,36960.0
2021-04-07 12:30:00,247.8,248.27,247.33,247.75,37300.0,216.5164,216.9271,216.1057,216.4727,37300.0
2021-04-07 13:00:00,247.7,248.0,247.61,247.92,36294.0,216.429,216.6912,216.3504,216.6213,36294.0
2021-04-07 13:30:00,247.89,248.5,247.89,248.21,29720.0,216.595,217.128,216.595,216.8746,29720.0
2021-04-07 14:00:00,248.23,248.42,248.02,248.09,38297.0,216.8921,217.0581,216.7086,216.7698,38297.0
2021-04-07 14:30:00,248.08,248.43,247.3,247.4,43433.0,216.7611,217.0669,216.0795,216.1669,43433.0
2021-04-07 15:00:00,247.43,247.71,247.1,247.12,82371.0,216.1931,216.4378,215.9048,215.9222,82371.0
2021-04-07 15:30:00,247.15,248.29,247.1,248.12,172546.0,215.9485,216.9445,215.9048,216.796,172546.0
2021-04-08 09:30:00,249.1,249.49,247.39,248.09,108215.0,217.6523,217.993,216.1582,216.7698,108215.0
2021-04-08 10:00:00,248.09,248.47,247.14,247.4,57016.0,216.7698,217.1018,215.9397,216.1669,57016.0
2021-04-08 10:30:00,247.3,247.94,246.81,247.84,48705.0,216.0795,216.6387,215.6514,216.5514,48705.0
2021-04-08 11:00:00,247.87,247.88,247.2,247.71,38197.0,216.5776,216.5863,215.9922,216.4378,38197.0
2021-04-08 11:30:00,247.69,247.84,247.3,247.35,35415.0,216.4203,216.5514,216.0795,216.1232,35415.0
2021-04-08 12:00:00,247.36,247.51,247.12,247.25,31568.0,216.132,216.263,215.9222,216.0358,31568.0
2021-04-08 12:30:00,247.24,247.34,247.05,247.24,25746.0,216.0271,216.1145,215.8611,216.0271,25746.0
2021-04-08 13:00:00,247.25,247.43,246.92,247.22,31012.0,216.0358,216.1931,215.7475,216.0096,31012.0
2021-04-08 13:30:00,247.23,247.44,246.75,246.81,41232.0,216.0184,216.2019,215.599,215.6514,41232.0
2021-04-08 14:00:00,246.81,246.86,245.98,246.01,39873.0,215.6514,215.6951,214.9262,214.9524,39873.0
2021-04-08 14:30:00,246.0,246.47,245.99,246.35,52589.0,214.9436,215.3543,214.9349,215.2495,52589.0
2021-04-08 15:00:00,246.34,246.61,246.29,246.34,73035.0,215.2407,215.4766,215.197,215.2407,73035.0
2021-04-08 15:30:00,246.39,246.9,246.08,246.89,180205.0,215.2844,215.73,215.0135,215.7213,180205.0
2021-04-09 09:30:00,247.71,247.71,246.0,246.19,98566.0,216.4378,216.4378,214.9436,215.1097,98566.0
2021-04-09 10:00:00,246.3,246.96,245.81,246.86,68123.0,215.2058,215.7824,214.7776,215.6951,68123.0
2021-04-09 10:30:00,246.94,247.1,246.57,246.77,39917.0,215.765,215.9048,215.4417,215.6164,39917.0
2021-04-09 11:00:00,246.67,247.84,246.48,247.49,42052.0,215.5291,216.5514,215.363,216.2455,42052.0
2021-04-09 11:30:00,247.49,248.12,247.46,247.54,34651.0,216.2455,216.796,216.2193,216.2892,34651.0
2021-04-09 12:00:00,247.57,247.84,247.01,247.19,25375.0,216.3154,216.5514,215.8261,215.9834,25375.0
2021-04-09 12:30:00,247.09,247.49,247.04,247.46,18112.0,215.896,216.2455,215.8523,216.2193,18112.0
2021-04-09 13:00:00,247.48,247.59,247.08,247.17,15544.0,216.2368,216.3329,215.8873,215.9659,15544.0
2021-04-09 13:30:00,247.14,247.62,247.14,247.58,18406.0,215.9397,216.3591,215.9397,216.3242,18406.0
2021-04-09 14:00:00,247.58,247.7,247.36,247.61,26350.0,216.3242,216.429,216.132,216.3504,26350.0
2021-04-09 14:30:00,247.63,247.79,247.48,247.78,20677.0,216.3679,216.5077,216.2368,216.4989,20677.0
2021-04-09 15:00:00,247.8,248.49,247.57,248.48,44968.0,216.5164,217.1193,216.3154,217.1106,44968.0
2021-04-09 15:30:00,248.52,249.1,248.41,248.96,186881.0,217.1455,217.6523,217.0494,217.53,186881.0
2021-04-12 09:30:00,248.52,249.57,248.35,249.5,144560.0,217.1455,218.0629,216.997,218.0018,144560.0
2021-04-12 10:00:00,249.45,249.55,248.57,248.73,61497.0,217.9581,218.0455,217.1892,217.329,61497.0
2021-04-12 10:30:00,248.77,248.95,247.81,247.82,66826.0,217.3639,217.5212,216.5251,216.5339,66826.0
2021-04-12 11:00:00,247.83,248.78,247.79,248.69,83506.0,216.5426,217.3727,216.5077,217.294,83506.0
2021-04-12 11:30:00,248.72,249.3,248.72,249.13,39467.0,217.3203,217.827,217.3203,217.6785,39467.0
2021-04-12 12:00:00,249.17,249.21,248.74,249.08,39690.0,217.7134,217.7484,217.3377,217.6348,39690.0
2021-04-12 12:30:00,249.04,249.42,248.64,248.92,34597.0,217.5999,217.9319,217.2504,217.495,34597.0
2021-04-12 13:00:00,249.0,249.04,248.53,248.64,32144.0,217.5649,217.5999,217.1542,217.2504,32144.0
2021-04-12 13:30:00,248.68,249.29,248.54,249.07,36249.0,217.2853,217.8183,217.163,217.6261,36249.0
2021-04-12 14:00:00,249.06,249.16,248.83,249.06,38780.0,217.6173,217.7047,217.4164,217.6173,38780.0
2021-04-12 14:30:00,248.99,249.13,248.87,248.91,37746.0,217.5562,217.6785,217.4513,217.4863,37746.0
2021-04-12 15:00:00,248.95,249.08,248.76,248.97,54403.0,217.5212,217.6348,217.3552,217.5387,54403.0
2021-04-12 15:30:00,249.0,250.0,248.65,248.95,195233.0,217.5649,218.4387,217.2591,217.5212,195233.0
2021-04-13 09:30:00,249.15,250.06,248.28,249.76,132379.0,217.696,218.4911,216.9358,218.229,132379.0
2021-04-13 10:00:00,249.57,250.35,248.51,248.53,99559.0,218.0629,218.7445,217.1368,217.1542,99559.0
2021-04-13 10:30:00,248.62,248.76,247.25,247.65,57886.0,217.2329,217.3552,216.0358,216.3853,57886.0
2021-04-13 11:00:00,247.6,248.11,247.22,248.07,42821.0,216.3417,216.7873,216.0096,216.7523,42821.0
2021-04-13 11:30:00,247.97,248.08,247.26,247.68,40721.0,216.6649,216.7611,216.0446,216.4116,40721.0
2021-04-13 12:00:00,247.69,247.69,247.09,247.11,46275.0,216.4203,216.4203,215.896,215.9135,46275.0
2021-04-13 12:30:00,247.13,247.99,247.13,247.5,38291.0,215.931,216.6824,215.931,216.2543,38291.0
2021-04-13 13:00:00,247.44,247.99,247.34,247.96,22824.0,216.2019,216.6824,216.1145,216.6562,22824.0
2021-04-13 13:30:00,247.96,248.36,247.91,248.11,37244.0,216.6562,217.0057,216.6125,216.7873,37244.0
2021-04-13 14:00:00,248.03,248.69,248.03,248.53,25590.0,216.7174,217.294,216.7174,217.1542,25590.0
2021-04-13 14:30:00,248.55,249.32,248.44,249.13,35002.0,217.1717,217.8445,217.0756,217.6785,35002.0
2021-04-13 15:00:00,249.14,249.87,249.13,249.6,52268.0,217.6872,218.3251,217.6785,218.0892,52268.0
2021-04-13 15:30:00,249.65,250.34,249.57,249.88,215304.0,218.1328,218.7357,218.0629,218.3338,215304.0
2021-04-14 09:30:00,250.11,250.57,249.0,249.86,93897.0,218.5348,218.9367,217.5649,218.3163,93897.0
2021-04-14 10:00:00,249.89,250.89,249.69,250.81,54101.0,218.3426,219.2163,218.1678,219.1464,54101.0
2021-04-14 10:30:00,250.85,251.5,249.78,249.95,58924.0,219.1814,219.7493,218.2464,218.395,58924.0
2021-04-14 11:00:00,250.02,250.56,249.71,250.51,60603.0,218.4561,218.928,218.1853,218.8843,60603.0
2021-04-14 11:30:00,250.45,250.58,249.79,249.86,33240.0,218.8319,218.9454,218.2552,218.3163,33240.0
2021-04-14 12:00:00,249.92,250.27,249.6,249.67,32024.0,218.3688,218.6746,218.0892,218.1503,32024.0
2021-04-14 12:30:00,249.67,249.94,249.6,249.62,26209.0,218.1503,218.3862,218.0892,218.1066,26209.0
2021-04-14 13:00:00,249.64,249.77,249.23,249.48,31555.0,218.1241,218.2377,217.7659,217.9843,31555.0
2021-04-14 13:30:00,249.39,249.81,249.17,249.3,31723.0,217.9057,218.2727,217.7134,217.827,31723.0
2021-04-14 14:00:00,249.47,249.58,249.12,249.39,44097.0,217.9756,218.0717,217.6698,217.9057,44097.0
2021-04-14 14:30:00,249.38,249.72,249.13,249.59,35919.0,217.8969,218.194,217.6785,218.0804,35919.0
2021-04-14 15:00:00,249.61,250.19,249.5,249.85,50993.0,218.0979,218.6047,218.0018,218.3076,50993.0
2021-04-14 15:30:00,249.81,250.09,249.09,249.66,208617.0,218.2727,218.5173,217.6435,218.1416,208617.0
2021-04-15 09:30:00,251.1,256.01,250.5,256.0,262712.0,219.3998,223.6899,218.8755,223.6812,262712.0
2021-04-15 10:00:00,255.98,256.89,255.5,255.99,98898.0,223.6637,224.4588,223.2443,223.6725,98898.0
2021-04-15 10:30:00,256.02,256.39,255.13,256.13,65285.0,223.6987,224.022,222.921,223.7948,65285.0
2021-04-15 11:00:00,256.11,257.0,255.8,256.17,80770.0,223.7773,224.5549,223.5064,223.8297,80770.0
2021-04-15 11:30:00,256.18,256.2,255.18,255.25,44404.0,223.8385,223.8559,222.9647,223.0259,44404.0
2021-04-15 12:00:00,255.23,255.73,255.12,255.54,50009.0,223.0084,223.4453,222.9123,223.2793,50009.0
2021-04-15 12:30:00,255.53,255.8,255.22,255.51,44982.0,223.2705,223.5064,222.9997,223.2531,44982.0
2021-04-15 13:00:00,255.49,256.5,255.28,256.44,44623.0,223.2356,224.1181,223.0521,224.0656,44623.0
2021-04-15 13:30:00,256.45,256.61,255.48,255.55,48031.0,224.0744,224.2142,223.2268,223.288,48031.0
2021-04-15 14:00:00,255.48,255.58,255.12,255.52,53640.0,223.2268,223.3142,222.9123,223.2618,53640.0
2021-04-15 14:30:00,255.5,255.85,254.91,254.95,46330.0,223.2443,223.5501,222.7288,222.7637,46330.0
2021-04-15 15:00:00,254.97,255.02,254.1,254.78,95919.0,222.7812,222.8249,222.0211,222.6152,95919.0
2021-04-15 15:30:00,254.76,255.91,254.69,255.08,251734.0,222.5977,223.6026,222.5366,222.8773,251734.0
2021-04-16 09:30:00,256.44,258.82,254.67,258.42,263199.0,224.0656,226.1452,222.5191,225.7957,263199.0
2021-04-16 10:00:00,258.32,258.82,257.03,257.03,107685.0,225.7083,226.1452,224.5812,224.5812,107685.0
2021-04-16 10:30:00,257.09,257.86,256.71,257.3,69170.0,224.6336,225.3064,224.3016,224.8171,69170.0
2021-04-16 11:00:00,257.41,257.48,256.16,256.16,36911.0,224.9132,224.9743,223.821,223.821,36911.0
2021-04-16 11:30:00,256.23,256.81,256.19,256.81,44896.0,223.8822,224.3889,223.8472,224.3889,44896.0
2021-04-16 12:00:00,256.79,257.03,256.4,256.52,61498.0,224.3715,224.5812,224.0307,224.1355,61498.0
2021-04-16 12:30:00,256.5,256.6,256.23,256.37,37971.0,224.1181,224.2054,223.8822,224.0045,37971.0
2021-04-16 13:00:00,256.38,256.44,255.85,255.98,41511.0,224.0132,224.0656,223.5501,223.6637,41511.0
2021-04-16 13:30:00,255.97,256.37,255.81,256.05,47037.0,223.655,224.0045,223.5152,223.7249,47037.0
2021-04-16 14:00:00,256.02,256.4,256.02,256.3,58900.0,223.6987,224.0307,223.6987,223.9433,58900.0
2021-04-16 14:30:00,256.29,256.4,256.1,256.15,61869.0,223.9346,224.0307,223.7686,223.8123,61869.0
2021-04-16 15:00:00,256.17,256.54,256.0,256.3,94106.0,223.8297,224.153,223.6812,223.9433,94106.0
2021-04-16 15:30:00,256.32,256.81,255.57,255.72,301037.0,223.9608,224.3889,223.3055,223.4365,301037.0
2021-04-19 09:30:00,252.7,255.06,252.64,254.45,129434.0,220.7978,222.8599,220.7454,222.3269,129434.0
2021-04-19 10:00:00,254.36,255.2,253.79,254.82,71221.0,222.2482,222.9822,221.7502,222.6502,71221.0
2021-04-19 10:30:00,254.84,255.91,254.81,255.77,56515.0,222.6676,223.6026,222.6414,223.4802,56515.0
2021-04-19 11:00:00,255.85,255.92,254.88,255.08,49215.0,223.5501,223.6113,222.7026,222.8773,49215.0
2021-04-19 11:30:00,255.07,255.6,254.22,255.22,120344.0,222.8686,223.3317,222.1259,222.9997,120344.0
2021-04-19 12:00:00,255.19,256.09,254.94,255.21,39039.0,222.9735,223.7598,222.755,222.9909,39039.0
2021-04-19 12:30:00,255.28,255.66,254.87,255.22,28329.0,223.0521,223.3841,222.6938,222.9997,28329.0
2021-04-19 13:00:00,255.23,255.51,254.84,255.49,34884.0,223.0084,223.2531,222.6676,223.2356,34884.0
2021-04-19 13:30:00,255.51,256.05,255.04,255.11,37704.0,223.2531,223.7249,222.8424,222.9035,37704.0
2021-04-19 14:00:00,255.11,255.97,255.04,255.82,20647.0,222.9035,223.655,222.8424,223.5239,20647.0
2021-04-19 14:30:00,255.82,255.91,255.32,255.77,22260.0,223.5239,223.6026,223.087,223.4802,22260.0
2021-04-19 15:00:00,255.77,255.81,255.2,255.5,48424.0,223.4802,223.5152,222.9822,223.2443,48424.0
2021-04-19 15:30:00,255.51,256.11,255.27,255.82,275861.0,223.2531,223.7773,223.0434,223.5239,275861.0
2021-04-20 09:30:00,254.62,258.67,254.62,257.23,109029.0,222.4754,226.0141,222.4754,224.7559,109029.0
2021-04-20 10:00:00,257.23,257.81,257.11,257.33,36926.0,224.7559,225.2627,224.6511,224.8433,36926.0
2021-04-20 10:30:00,257.34,258.28,257.23,258.17,50073.0,224.852,225.6734,224.7559,225.5772,50073.0
2021-04-20 11:00:00,258.1,258.87,257.98,258.26,53506.0,225.5161,226.1889,225.4112,225.6559,53506.0
2021-04-20 11:30:00,258.34,259.19,257.86,258.95,45766.0,225.7258,226.4685,225.3064,226.2588,45766.0
2021-04-20 12:00:00,258.97,259.7,258.95,259.04,38473.0,226.2762,226.9141,226.2588,226.3374,38473.0
2021-04-20 12:30:00,259.09,260.08,259.04,260.03,73521.0,226.3811,227.2461,226.3374,227.2024,73521.0
2021-04-20 13:00:00,260.0,260.36,259.51,259.55,63184.0,227.1762,227.4908,226.7481,226.783,63184.0
2021-04-20 13:30:00,259.57,259.86,259.27,259.45,40773.0,226.8005,227.0539,226.5384,226.6956,40773.0
2021-04-20 14:00:00,259.46,259.86,259.24,259.69,34595.0,226.7044,227.0539,226.5122,226.9053,34595.0
2021-04-20 14:30:00,259.59,259.59,259.0,259.17,49816.0,226.818,226.818,226.3025,226.451,49816.0
2021-04-20 15:00:00,259.17,259.7,259.02,259.59,79257.0,226.451,226.9141,226.3199,226.818,79257.0
2021-04-20 15:30:00,259.54,259.73,258.99,259.14,134634.0,226.7743,226.9403,226.2937,226.4248,134634.0
2021-04-21 09:30:00,259.99,261.0,259.53,260.33,102880.0,227.1675,228.05,226.7655,227.4645,102880.0
2021-04-21 10:00:00,260.44,260.46,259.11,259.74,91869.0,227.5607,227.5781,226.3986,226.949,91869.0
2021-04-21 10:30:00,259.89,259.89,258.37,258.76,77125.0,227.0801,227.0801,225.752,226.0928,77125.0
2021-04-21 11:00:00,258.77,259.27,258.47,258.68,48706.0,226.1015,226.5384,225.8394,226.0229,48706.0
2021-04-21 11:30:00,258.66,259.11,258.42,258.44,45125.0,226.0054,226.3986,225.7957,225.8132,45125.0
2021-04-21 12:00:00,258.41,258.41,258.01,258.2,61337.0,225.7869,225.7869,225.4374,225.6035,61337.0
2021-04-21 12:30:00,258.15,258.67,257.75,258.55,39770.0,225.5598,226.0141,225.2103,225.9093,39770.0
2021-04-21 13:00:00,258.6,258.87,258.31,258.62,36604.0,225.953,226.1889,225.6996,225.9704,36604.0
2021-04-21 13:30:00,258.6,258.93,258.29,258.38,52614.0,225.953,226.2413,225.6821,225.7607,52614.0
2021-04-21 14:00:00,258.38,259.49,258.3,258.7,83332.0,225.7607,226.7306,225.6908,226.0403,83332.0
2021-04-21 14:30:00,258.66,258.66,257.9,258.09,45406.0,226.0054,226.0054,225.3413,225.5073,45406.0
2021-04-21 15:00:00,258.06,258.55,257.85,258.29,50193.0,225.4811,225.9093,225.2976,225.6821,50193.0
2021-04-21 15:30:00,258.3,258.92,258.29,258.74,240067.0,225.6908,226.2326,225.6821,226.0753,240067.0
2021-04-22 09:30:00,257.75,257.75,255.51,255.76,125039.0,225.2103,225.2103,223.2531,223.4715,125039.0
2021-04-22 10:00:00,255.73,256.11,254.96,255.13,154895.0,223.4453,223.7773,222.7725,222.921,154895.0
2021-04-22 10:30:00,255.16,257.64,254.9,257.45,180350.0,222.9472,225.1141,222.7201,224.9481,180350.0
2021-04-22 11:00:00,257.45,258.48,257.21,258.04,57562.0,224.9481,225.8481,224.7384,225.4637,57562.0
2021-04-22 11:30:00,258.0,258.46,257.78,258.15,44542.0,225.4287,225.8306,225.2365,225.5598,44542.0
2021-04-22 12:00:00,258.31,258.31,256.45,257.92,175669.0,225.6996,225.6996,224.0744,225.3588,175669.0
2021-04-22 12:30:00,257.87,257.87,256.66,256.8,46119.0,225.3151,225.3151,224.2579,224.3802,46119.0
2021-04-22 13:00:00,256.84,256.86,253.91,254.17,384604.0,224.4151,224.4326,221.855,222.0822,384604.0
2021-04-22 13:30:00,254.17,255.51,254.0,254.85,138203.0,222.0822,223.2531,221.9337,222.6764,138203.0
2021-04-22 14:00:00,254.83,255.23,253.66,254.5,204052.0,222.6589,223.0084,221.6366,222.3706,204052.0
2021-04-22 14:30:00,254.54,255.87,254.05,255.18,202572.0,222.4055,223.5676,221.9774,222.9647,202572.0
2021-04-22 15:00:00,255.13,255.52,254.75,255.01,90447.0,222.921,223.2618,222.589,222.8162,90447.0
2021-04-22 15:30:00,254.95,255.6,254.06,255.05,386410.0,222.7637,223.3317,221.9861,222.8511,386410.0
2021-04-23 09:30:00,254.5,255.9,253.67,255.84,90615.0,222.3706,223.5938,221.6453,223.5414,90615.0
2021-04-23 10:00:00,255.74,256.32,254.69,254.76,156608.0,223.454,223.9608,222.5366,222.5977,156608.0
2021-04-23 10:30:00,254.82,256.84,254.81,255.65,250152.0,222.6502,224.4151,222.6414,223.3754,250152.0
2021-04-23 11:00:00,255.72,255.8,254.65,255.56,323243.0,223.4365,223.5064,222.5016,223.2967,323243.0
2021-04-23 11:30:00,255.73,256.24,255.63,255.66,47593.0,223.4453,223.8909,223.3579,223.3841,47593.0
2021-04-23 12:00:00,255.71,257.07,255.71,256.64,49239.0,223.4278,224.6161,223.4278,224.2404,49239.0
2021-04-23 12:30:00,256.57,257.16,256.56,256.9,35776.0,224.1792,224.6947,224.1705,224.4676,35776.0
2021-04-23 13:00:00,256.91,257.01,256.44,256.56,29302.0,224.4763,224.5637,224.0656,224.1705,29302.0
2021-04-23 13:30:00,256.56,256.93,256.51,256.66,37516.0,224.1705,224.4938,224.1268,224.2579,37516.0
2021-04-23 14:00:00,256.59,257.09,256.53,256.92,33261.0,224.1967,224.6336,224.1443,224.485,33261.0
2021-04-23 14:30:00,256.94,257.5,256.71,257.31,31905.0,224.5025,224.9918,224.3016,224.8258,31905.0
2021-04-23 15:00:00,257.3,257.91,257.3,257.91,48780.0,224.8171,225.3501,224.8171,225.3501,48780.0
2021-04-23 15:30:00,257.93,258.14,256.5,256.99,230538.0,225.3675,225.551,224.1181,224.5462,230538.0
2021-04-26 09:30:00,256.19,256.75,254.41,256.05,111733.0,223.8472,224.3365,222.2919,223.7249,111733.0
2021-04-26 10:00:00,256.06,256.63,255.65,256.15,34692.0,223.7336,224.2317,223.3754,223.8123,34692.0
2021-04-26 10:30:00,256.15,256.52,255.68,255.7,63131.0,223.8123,224.1355,223.4016,223.4191,63131.0
2021-04-26 11:00:00,255.85,256.01,255.53,255.75,22878.0,223.5501,223.6899,223.2705,223.4628,22878.0
2021-04-26 11:30:00,255.72,255.87,255.33,255.62,23225.0,223.4365,223.5676,223.0958,223.3492,23225.0
2021-04-26 12:00:00,255.62,256.12,255.58,255.58,23733.0,223.3492,223.786,223.3142,223.3142,23733.0
2021-04-26 12:30:00,255.61,256.03,255.61,255.67,17727.0,223.3404,223.7074,223.3404,223.3929,17727.0
2021-04-26 13:00:00,255.63,255.79,255.21,255.21,21160.0,223.3579,223.4977,222.9909,222.9909,21160.0
2021-04-26 13:30:00,255.22,255.37,255.11,255.26,29212.0,222.9997,223.1307,222.9035,223.0346,29212.0
2021-04-26 14:00:00,255.31,255.47,255.09,255.45,32736.0,223.0783,223.2181,222.8861,223.2006,32736.0
2021-04-26 14:30:00,255.44,255.85,255.26,255.32,33542.0,223.1919,223.5501,223.0346,223.087,33542.0
2021-04-26 15:00:00,255.3,255.67,255.12,255.21,50275.0,223.0696,223.3929,222.9123,222.9909,50275.0
2021-04-26 15:30:00,255.15,255.69,255.05,255.49,150156.0,222.9385,223.4103,222.8511,223.2356,150156.0
2021-04-27 09:30:00,255.27,256.37,253.76,253.99,115331.0,223.0434,224.0045,221.724,221.9249,115331.0
2021-04-27 10:00:00,254.08,254.69,253.87,254.63,58829.0,222.0036,222.5366,221.8201,222.4841,58829.0
2021-04-27 10:30:00,254.62,255.47,254.41,254.99,70544.0,222.4754,223.2181,222.2919,222.7987,70544.0
2021-04-27 11:00:00,254.99,255.34,254.62,255.03,56324.0,222.7987,223.1045,222.4754,222.8336,56324.0
2021-04-27 11:30:00,255.11,256.01,255.07,255.38,85603.0,222.9035,223.6899,222.8686,223.1395,85603.0
2021-04-27 12:00:00,255.36,255.55,255.17,255.32,39813.0,223.122,223.288,222.956,223.087,39813.0
2021-04-27 12:30:00,255.32,255.99,255.26,255.79,36751.0,223.087,223.6725,223.0346,223.4977,36751.0
2021-04-27 13:00:00,255.81,256.3,255.51,256.08,38742.0,223.5152,223.9433,223.2531,223.7511,38742.0
2021-04-27 13:30:00,256.09,256.26,255.84,255.87,42613.0,223.7598,223.9084,223.5414,223.5676,42613.0
2021-04-27 14:00:00,255.84,256.21,255.69,255.98,45866.0,223.5414,223.8647,223.4103,223.6637,45866.0
2021-04-27 14:30:00,256.04,256.53,255.84,256.05,90908.0,223.7161,224.1443,223.5414,223.7249,90908.0
2021-04-27 15:00:00,256.0,256.53,255.92,256.03,52791.0,223.6812,224.1443,223.6113,223.7074,52791.0
2021-04-27 15:30:00,256.03,256.17,255.08,255.23,187023.0,223.7074,223.8297,222.8773,223.0084,187023.0
2021-04-28 09:30:00,241.52,243.97,235.55,235.97,1156335.0,211.0292,213.1699,205.8129,206.1799,1156335.0
2021-04-28 10:00:00,236.08,236.22,233.76,235.12,814440.0,206.276,206.3983,204.2489,205.4372,814440.0
2021-04-28 10:30:00,235.13,237.0,234.72,236.53,560153.0,205.4459,207.0799,205.0877,206.6692,560153.0
2021-04-28 11:00:00,236.57,237.47,236.04,236.08,311007.0,206.7041,207.4905,206.241,206.276,311007.0
2021-04-28 11:30:00,236.08,236.17,235.3,235.94,272349.0,206.276,206.3546,205.5945,206.1537,272349.0
2021-04-28 12:00:00,235.89,236.7,235.2,235.9,230637.0,206.11,206.8177,205.5071,206.1187,230637.0
2021-04-28 12:30:00,235.99,236.34,235.66,236.2,161024.0,206.1974,206.5032,205.909,206.3808,161024.0
2021-04-28 13:00:00,236.19,236.62,235.78,236.27,170040.0,206.3721,206.7478,206.0139,206.442,170040.0
2021-04-28 13:30:00,236.3,237.27,236.07,237.2,212599.0,206.4682,207.3158,206.2673,207.2546,212599.0
2021-04-28 14:00:00,237.34,237.95,236.84,237.73,202849.0,207.3769,207.9099,206.9401,207.7177,202849.0
2021-04-28 14:30:00,237.71,238.85,237.09,238.24,222735.0,207.7002,208.6963,207.1585,208.1633,222735.0
2021-04-28 15:00:00,238.18,238.34,236.53,236.88,197394.0,208.1109,208.2507,206.6692,206.975,197394.0
2021-04-28 15:30:00,236.86,237.14,236.23,236.82,508838.0,206.9575,207.2022,206.4071,206.9226,508838.0
2021-04-29 09:30:00,235.38,236.0,231.03,231.53,543894.0,205.6644,206.2061,201.8635,202.3004,543894.0
2021-04-29 10:00:00,231.51,232.17,231.16,232.09,271909.0,202.2829,202.8596,201.9771,202.7897,271909.0
2021-04-29 10:30:00,232.19,232.5,231.71,231.96,204818.0,202.8771,203.148,202.4577,202.6761,204818.0
2021-04-29 11:00:00,231.96,232.71,231.81,232.5,143859.0,202.6761,203.3314,202.5451,203.148,143859.0
2021-04-29 11:30:00,232.55,232.85,232.0,232.1,167726.0,203.1916,203.4538,202.7111,202.7985,167726.0
2021-04-29 12:00:00,232.12,232.77,232.1,232.76,245648.0,202.8159,203.3839,202.7985,203.3751,245648.0
2021-04-29 12:30:00,232.74,233.37,232.73,233.18,128676.0,203.3577,203.9081,203.3489,203.7421,128676.0
2021-04-29 13:00:00,233.22,233.85,233.2,233.47,103851.0,203.7771,204.3275,203.7596,203.9955,103851.0
2021-04-29 13:30:00,233.43,233.84,233.42,233.63,67126.0,203.9605,204.3188,203.9518,204.1353,67126.0
2021-04-29 14:00:00,233.65,234.53,233.63,234.09,102838.0,204.1528,204.9217,204.1353,204.5372,102838.0
2021-04-29 14:30:00,234.07,234.95,233.91,234.91,125458.0,204.5198,205.2887,204.38,205.2537,125458.0
2021-04-29 15:00:00,234.92,235.4,234.5,234.68,227917.0,205.2624,205.6818,204.8955,205.0527,227917.0
2021-04-29 15:30:00,234.71,235.16,234.5,234.79,311845.0,205.079,205.4721,204.8955,205.1489,311845.0
2021-04-30 09:30:00,234.25,238.37,234.2,237.98,358496.0,204.677,208.2769,204.6333,207.9361,358496.0
2021-04-30 10:00:00,238.06,238.53,236.43,237.27,102501.0,208.006,208.4167,206.5818,207.3158,102501.0
2021-04-30 10:30:00,237.22,237.95,236.96,237.86,100290.0,207.2721,207.9099,207.0449,207.8313,100290.0
2021-04-30 11:00:00,237.9,238.58,237.36,238.45,136761.0,207.8662,208.4604,207.3944,208.3468,136761.0
2021-04-30 11:30:00,238.46,238.88,238.29,238.65,76809.0,208.3555,208.7225,208.207,208.5215,76809.0
2021-04-30 12:00:00,238.68,238.96,238.4,238.66,84475.0,208.5478,208.7924,208.3031,208.5303,84475.0
2021-04-30 12:30:00,238.68,239.43,238.33,239.43,78144.0,208.5478,209.2031,208.2419,209.2031,78144.0
2021-04-30 13:00:00,239.45,239.96,239.31,239.96,89919.0,209.2206,209.6662,209.0982,209.6662,89919.0
2021-04-30 13:30:00,239.96,240.6,239.53,239.53,96339.0,209.6662,210.2254,209.2905,209.2905,96339.0
2021-04-30 14:00:00,239.65,240.07,239.27,240.04,84567.0,209.3953,209.7623,209.0633,209.7361,84567.0
2021-04-30 14:30:00,240.01,240.43,239.9,239.9,77333.0,209.7099,210.0768,209.6137,209.6137,77333.0
2021-04-30 15:00:00,239.93,240.57,239.77,240.42,112039.0,209.64,210.1992,209.5002,210.0681,112039.0
2021-04-30 15:30:00,240.47,240.66,239.13,239.63,532596.0,210.1118,210.2778,208.941,209.3778,532596.0
2021-05-03 09:30:00,240.67,245.3,240.55,245.3,291701.0,210.2865,214.332,210.1817,214.332,291701.0
2021-05-03 10:00:00,245.19,247.02,245.1,246.03,195719.0,214.2359,215.8349,214.1573,214.9699,195719.0
2021-05-03 10:30:00,246.02,246.75,245.2,245.31,154666.0,214.9611,215.599,214.2446,214.3408,154666.0
2021-05-03 11:00:00,245.38,245.38,244.31,245.18,275209.0,214.4019,214.4019,213.467,214.2272,275209.0
2021-05-03 11:30:00,245.17,245.33,243.58,243.6,172264.0,214.2184,214.3582,212.8292,212.8466,172264.0
2021-05-03 12:00:00,243.63,244.63,243.05,243.85,300968.0,212.8728,213.7466,212.3661,213.0651,300968.0
2021-05-03 12:30:00,243.74,244.65,243.64,244.54,111724.0,212.969,213.7641,212.8816,213.668,111724.0
2021-05-03 13:00:00,244.58,244.84,244.12,244.54,79970.0,213.7029,213.9301,213.301,213.668,79970.0
2021-05-03 13:30:00,244.54,245.37,244.3,245.0,123435.0,213.668,214.3932,213.4583,214.0699,123435.0
2021-05-03 14:00:00,245.0,245.38,245.0,245.25,81725.0,214.0699,214.4019,214.0699,214.2883,81725.0
2021-05-03 14:30:00,245.26,245.41,244.85,245.28,85114.0,214.2971,214.4281,213.9388,214.3145,85114.0
2021-05-03 15:00:00,245.22,245.3,244.85,245.06,112727.0,214.2621,214.332,213.9388,214.1223,112727.0
2021-05-03 15:30:00,245.08,245.42,244.75,245.37,353937.0,214.1398,214.4369,213.8515,214.3932,353937.0
2021-05-04 09:30:00,247.38,247.38,242.87,245.35,305303.0,216.1494,216.1494,212.2088,214.3757,305303.0
2021-05-04 10:00:00,245.33,247.21,245.2,245.82,244960.0,214.3582,216.0009,214.2446,214.7864,244960.0
2021-05-04 10:30:00,245.78,245.82,244.22,244.62,128632.0,214.7514,214.7864,213.3884,213.7379,128632.0
2021-05-04 11:00:00,244.62,245.86,244.37,245.86,166742.0,213.7379,214.8213,213.5194,214.8213,166742.0
2021-05-04 11:30:00,245.82,247.0,245.74,246.63,140795.0,214.7864,215.8174,214.7165,215.4941,140795.0
2021-05-04 12:00:00,246.64,247.26,245.36,245.38,117897.0,215.5028,216.0446,214.3844,214.4019,117897.0
2021-05-04 12:30:00,245.32,246.38,244.99,246.18,86228.0,214.3495,215.2757,214.0612,215.1009,86228.0
2021-05-04 13:00:00,246.19,246.9,246.14,246.6,82589.0,215.1097,215.73,215.066,215.4679,82589.0
2021-05-04 13:30:00,246.6,246.97,246.11,246.31,73791.0,215.4679,215.7912,215.0398,215.2145,73791.0
2021-05-04 14:00:00,246.24,246.76,246.11,246.48,89114.0,215.1533,215.6077,215.0398,215.363,89114.0
2021-05-04 14:30:00,246.46,246.51,245.86,245.91,65159.0,215.3456,215.3893,214.8213,214.865,65159.0
2021-05-04 15:00:00,245.87,246.7,245.74,246.64,103105.0,214.8301,215.5553,214.7165,215.5028,103105.0
2021-05-04 15:30:00,246.64,247.58,246.29,247.41,323465.0,215.5028,216.3242,215.197,216.1756,323465.0
2021-05-05 09:30:00,247.0,247.43,245.91,246.61,131477.0,215.8174,216.1931,214.865,215.4766,131477.0
2021-05-05 10:00:00,246.65,247.07,245.98,246.91,72408.0,215.5116,215.8786,214.9262,215.7388,72408.0
2021-05-05 10:30:00,246.91,247.3,246.35,247.11,59060.0,215.7388,216.0795,215.2495,215.9135,59060.0
2021-05-05 11:00:00,247.13,248.19,246.84,248.14,53836.0,215.931,216.8572,215.6776,216.8135,53836.0
2021-05-05 11:30:00,248.15,248.73,248.03,248.25,56032.0,216.8222,217.329,216.7174,216.9096,56032.0
2021-05-05 12:00:00,248.21,248.87,248.03,248.8,39144.0,216.8746,217.4513,216.7174,217.3902,39144.0
2021-05-05 12:30:00,248.84,248.99,248.01,248.61,54983.0,217.4251,217.5562,216.6999,217.2241,54983.0
2021-05-05 13:00:00,248.58,249.5,248.48,249.25,52799.0,217.1979,218.0018,217.1106,217.7833,52799.0
2021-05-05 13:30:00,249.28,249.83,249.24,249.8,52388.0,217.8096,218.2901,217.7746,218.2639,52388.0
2021-05-05 14:00:00,249.8,249.85,248.73,249.06,71383.0,218.2639,218.3076,217.329,217.6173,71383.0
2021-05-05 14:30:00,249.03,249.89,248.86,249.0,59598.0,217.5911,218.3426,217.4426,217.5649,59598.0
2021-05-05 15:00:00,249.05,249.26,248.51,249.07,76027.0,217.6086,217.7921,217.1368,217.6261,76027.0
2021-05-05 15:30:00,248.97,249.98,248.71,249.35,318302.0,217.5387,218.4212,217.3115,217.8707,318302.0
2021-05-06 09:30:00,249.41,250.42,247.97,250.19,195148.0,217.9231,218.8056,216.6649,218.6047,195148.0
2021-05-06 10:00:00,250.07,250.67,249.18,249.19,102400.0,218.4998,219.0241,217.7222,217.7309,102400.0
2021-05-06 10:30:00,249.08,249.32,247.52,247.61,159404.0,217.6348,217.8445,216.2718,216.3504,159404.0
2021-05-06 11:00:00,247.63,248.98,246.96,248.98,90834.0,216.3679,217.5474,215.7824,217.5474,90834.0
2021-05-06 11:30:00,248.94,249.29,248.03,248.08,62771.0,217.5125,217.8183,216.7174,216.7611,62771.0
2021-05-06 12:00:00,248.08,248.41,247.52,248.0,75114.0,216.7611,217.0494,216.2718,216.6912,75114.0
2021-05-06 12:30:00,248.0,248.17,247.77,247.99,68390.0,216.6912,216.8397,216.4902,216.6824,68390.0
2021-05-06 13:00:00,247.96,248.07,247.45,247.6,83279.0,216.6562,216.7523,216.2106,216.3417,83279.0
2021-05-06 13:30:00,247.64,247.82,247.33,247.53,76423.0,216.3766,216.5339,216.1057,216.2805,76423.0
2021-05-06 14:00:00,247.58,247.7,247.21,247.48,80745.0,216.3242,216.429,216.0009,216.2368,80745.0
2021-05-06 14:30:00,247.42,249.35,247.38,249.17,159997.0,216.1844,217.8707,216.1494,217.7134,159997.0
2021-05-06 15:00:00,249.13,250.21,249.13,250.12,107964.0,217.6785,218.6222,217.6785,218.5435,107964.0
2021-05-06 15:30:00,250.17,251.48,250.07,251.3,277345.0,218.5872,219.7318,218.4998,219.5745,277345.0
2021-05-07 09:30:00,251.36,255.73,251.36,254.0,311440.0,219.627,223.4453,219.627,221.9337,311440.0
2021-05-07 10:00:00,253.95,255.25,253.81,254.44,156101.0,221.89,223.0259,221.7677,222.3181,156101.0
2021-05-07 10:30:00,254.46,254.6,252.63,253.04,103994.0,222.3356,222.4579,220.7366,221.0949,103994.0
2021-05-07 11:00:00,253.04,253.81,252.23,252.97,142149.0,221.0949,221.7677,220.3871,221.0337,142149.0
2021-05-07 11:30:00,253.0,253.54,252.1,252.2,115020.0,221.0599,221.5318,220.2735,220.3609,115020.0
2021-05-07 12:00:00,252.24,252.54,251.93,252.06,59701.0,220.3959,220.658,220.125,220.2386,59701.0
2021-05-07 12:30:00,252.06,252.47,251.85,252.16,40093.0,220.2386,220.5968,220.0551,220.326,40093.0
2021-05-07 13:00:00,252.31,252.88,252.18,252.31,55334.0,220.457,220.9551,220.3434,220.457,55334.0
2021-05-07 13:30:00,252.35,253.23,252.22,253.15,67961.0,220.492,221.2609,220.3784,221.191,67961.0
2021-05-07 14:00:00,253.15,253.58,252.81,253.58,63658.0,221.191,221.5667,220.8939,221.5667,63658.0
2021-05-07 14:30:00,253.55,254.37,253.53,254.16,71610.0,221.5405,222.257,221.523,222.0735,71610.0
2021-05-07 15:00:00,254.19,254.87,254.15,254.63,84268.0,222.0997,222.6938,222.0647,222.4841,84268.0
2021-05-07 15:30:00,254.65,254.74,254.01,254.21,234058.0,222.5016,222.5803,221.9424,222.1172,234058.0
2021-05-10 09:30:00,255.99,258.81,254.11,255.91,317975.0,223.6725,226.1364,222.0298,223.6026,317975.0
2021-05-10 10:00:00,255.97,256.28,253.0,253.43,190255.0,223.655,223.9258,221.0599,221.4356,190255.0
2021-05-10 10:30:00,253.36,254.89,252.66,253.86,149660.0,221.3745,222.7113,220.7629,221.8114,149660.0
2021-05-10 11:00:00,253.99,255.0,253.36,254.84,114189.0,221.9249,222.8074,221.3745,222.6676,114189.0
2021-05-10 11:30:00,254.84,254.98,253.69,254.16,88896.0,222.6676,222.79,221.6628,222.0735,88896.0
2021-05-10 12:00:00,254.1,254.41,253.59,254.23,77097.0,222.0211,222.2919,221.5754,222.1346,77097.0
2021-05-10 12:30:00,254.23,254.33,253.47,253.87,72282.0,222.1346,222.222,221.4706,221.8201,72282.0
2021-05-10 13:00:00,253.93,254.28,253.53,254.28,51456.0,221.8725,222.1783,221.523,222.1783,51456.0
2021-05-10 13:30:00,254.22,254.74,253.76,254.08,72604.0,222.1259,222.5803,221.724,222.0036,72604.0
2021-05-10 14:00:00,254.04,254.06,252.06,252.41,131398.0,221.9686,221.9861,220.2386,220.5444,131398.0
2021-05-10 14:30:00,252.41,253.76,252.07,253.44,110944.0,220.5444,221.724,220.2473,221.4444,110944.0
2021-05-10 15:00:00,253.57,253.89,253.1,253.54,108942.0,221.558,221.8376,221.1473,221.5318,108942.0
2021-05-10 15:30:00,253.48,254.12,252.33,252.66,385112.0,221.4793,222.0385,220.4745,220.7629,385112.0
2021-05-11 09:30:00,253.16,255.61,251.62,253.6,277349.0,221.1997,223.3404,219.8541,221.5842,277349.0
2021-05-11 10:00:00,253.6,255.96,253.35,254.48,101286.0,221.5842,223.6462,221.3657,222.3531,101286.0
2021-05-11 10:30:00,254.52,255.48,253.17,253.17,95299.0,222.388,223.2268,221.2085,221.2085,95299.0
2021-05-11 11:00:00,253.18,253.46,251.91,253.3,106935.0,221.2172,221.4619,220.1075,221.3221,106935.0
2021-05-11 11:30:00,253.24,253.77,252.71,253.06,89991.0,221.2696,221.7327,220.8065,221.1124,89991.0
2021-05-11 12:00:00,253.13,253.62,252.48,252.9,73900.0,221.1735,221.6017,220.6056,220.9726,73900.0
2021-05-11 12:30:00,252.85,253.49,252.62,253.02,50457.0,220.9289,221.4881,220.7279,221.0774,50457.0
2021-05-11 13:00:00,253.02,253.66,252.98,253.17,46361.0,221.0774,221.6366,221.0425,221.2085,46361.0
2021-05-11 13:30:00,253.21,253.71,252.95,253.27,61315.0,221.2434,221.6803,221.0162,221.2958,61315.0
2021-05-11 14:00:00,253.42,253.53,252.32,253.45,57521.0,221.4269,221.523,220.4658,221.4531,57521.0
2021-05-11 14:30:00,253.33,253.33,252.12,252.41,70337.0,221.3483,221.3483,220.291,220.5444,70337.0
2021-05-11 15:00:00,252.37,253.5,252.25,253.28,69351.0,220.5095,221.4968,220.4046,221.3046,69351.0
2021-05-11 15:30:00,253.19,253.26,252.02,252.3,208553.0,221.2259,221.2871,220.2036,220.4483,208553.0
2021-05-12 09:30:00,250.6,252.66,249.68,251.47,144005.0,218.9629,220.7629,218.1591,219.7231,144005.0
2021-05-12 10:00:00,251.37,251.74,250.71,251.2,79207.0,219.6357,219.959,219.059,219.4872,79207.0
2021-05-12 10:30:00,251.2,252.47,250.96,252.4,70558.0,219.4872,220.5968,219.2775,220.5357,70558.0
2021-05-12 11:00:00,252.4,253.3,252.27,252.57,77345.0,220.5357,221.3221,220.4221,220.6842,77345.0
2021-05-12 11:30:00,252.58,253.44,252.26,252.56,46713.0,220.693,221.4444,220.4133,220.6755,46713.0
2021-05-12 12:00:00,252.56,253.72,252.42,253.21,58764.0,220.6755,221.689,220.5531,221.2434,58764.0
2021-05-12 12:30:00,253.1,253.11,252.4,252.87,43464.0,221.1473,221.156,220.5357,220.9463,43464.0
2021-05-12 13:00:00,252.91,253.62,252.81,253.1,42901.0,220.9813,221.6017,220.8939,221.1473,42901.0
2021-05-12 13:30:00,253.08,253.26,252.51,252.79,46709.0,221.1298,221.2871,220.6318,220.8764,46709.0
2021-05-12 14:00:00,252.82,253.1,252.48,252.9,46605.0,220.9027,221.1473,220.6056,220.9726,46605.0
2021-05-12 14:30:00,252.77,253.51,252.48,252.66,87952.0,220.859,221.5055,220.6056,220.7629,87952.0
2021-05-12 15:00:00,252.62,252.62,251.6,251.89,63660.0,220.7279,220.7279,219.8367,220.0901,63660.0
2021-05-12 15:30:00,251.83,251.9,250.17,250.86,318541.0,220.0376,220.0988,218.5872,219.1901,318541.0
2021-05-13 09:30:00,250.64,251.45,249.79,250.42,153911.0,218.9979,219.7056,218.2552,218.8056,153911.0
2021-05-13 10:00:00,250.44,252.8,250.35,252.38,121746.0,218.8231,220.8852,218.7445,220.5182,121746.0
2021-05-13 10:30:00,252.48,253.29,252.25,253.21,102173.0,220.6056,221.3133,220.4046,221.2434,102173.0
2021-05-13 11:00:00,253.25,253.53,252.67,253.02,65502.0,221.2784,221.523,220.7716,221.0774,65502.0
2021-05-13 11:30:00,253.15,253.81,252.81,253.5,78417.0,221.191,221.7677,220.8939,221.4968,78417.0
2021-05-13 12:00:00,253.54,253.54,253.0,253.3,55831.0,221.5318,221.5318,221.0599,221.3221,55831.0
2021-05-13 12:30:00,253.28,253.55,252.2,252.54,70616.0,221.3046,221.5405,220.3609,220.658,70616.0
2021-05-13 13:00:00,252.4,252.58,251.38,251.68,88650.0,220.5357,220.693,219.6444,219.9066,88650.0
2021-05-13 13:30:00,251.68,252.52,251.6,252.14,89148.0,219.9066,220.6405,219.8367,220.3085,89148.0
2021-05-13 14:00:00,252.22,254.01,252.13,253.9,103137.0,220.3784,221.9424,220.2998,221.8463,103137.0
2021-05-13 14:30:00,253.9,254.09,253.04,253.16,100310.0,221.8463,222.0123,221.0949,221.1997,100310.0
2021-05-13 15:00:00,253.21,253.91,253.21,253.61,64622.0,221.2434,221.855,221.2434,221.5929,64622.0
2021-05-13 15:30:00,253.61,254.01,252.06,252.06,415400.0,221.5929,221.9424,220.2386,220.2386,415400.0
2021-05-14 09:30:00,252.89,254.59,252.33,253.03,204863.0,222.5109,224.0066,222.0181,222.634,204863.0
2021-05-14 10:00:00,253.13,253.15,252.0,252.22,77912.0,222.722,222.7396,221.7278,221.9213,77912.0
2021-05-14 10:30:00,252.27,253.11,251.74,252.96,62258.0,221.9653,222.7044,221.499,222.5725,62258.0
2021-05-14 11:00:00,252.99,253.55,252.75,252.99,65657.0,222.5988,223.0916,222.3877,222.5988,65657.0
2021-05-14 11:30:00,253.04,253.66,253.02,253.15,51687.0,222.6428,223.1884,222.6252,222.7396,51687.0
2021-05-14 12:00:00,253.15,253.37,252.14,252.36,74509.0,222.7396,222.9332,221.851,222.0445,74509.0
2021-05-14 12:30:00,252.4,252.67,252.16,252.46,47938.0,222.0797,222.3173,221.8686,222.1325,47938.0
2021-05-14 13:00:00,252.44,252.59,251.95,252.05,37972.0,222.1149,222.2469,221.6838,221.7718,37972.0
2021-05-14 13:30:00,252.05,252.62,251.98,252.35,46657.0,221.7718,222.2733,221.7102,222.0357,46657.0
2021-05-14 14:00:00,252.36,252.42,251.15,251.45,64402.0,222.0445,222.0973,220.9799,221.2438,64402.0
2021-05-14 14:30:00,251.46,252.48,251.19,252.42,72114.0,221.2526,222.1501,221.0151,222.0973,72114.0
2021-05-14 15:00:00,252.44,252.5,252.0,252.03,84031.0,222.1149,222.1677,221.7278,221.7542,84031.0
2021-05-14 15:30:00,252.03,252.33,251.35,251.5,347787.0,221.7542,222.0181,221.1559,221.2878,347787.0
2021-05-17 09:30:00,251.2,253.48,250.64,252.95,212682.0,221.0239,223.03,220.5311,222.5637,212682.0
2021-05-17 10:00:00,253.03,253.67,252.14,253.15,114118.0,222.634,223.1972,221.851,222.7396,114118.0
2021-05-17 10:30:00,253.14,253.38,252.3,253.08,62927.0,222.7308,222.942,221.9917,222.678,62927.0
2021-05-17 11:00:00,253.0,253.49,252.73,252.8,56332.0,222.6076,223.0388,222.3701,222.4317,56332.0
2021-05-17 11:30:00,252.83,252.84,252.29,252.74,51652.0,222.4581,222.4669,221.9829,222.3789,51652.0
2021-05-17 12:00:00,252.64,253.77,252.63,253.66,40452.0,222.2909,223.2851,222.2821,223.1884,40452.0
2021-05-17 12:30:00,253.75,254.64,253.74,254.56,81639.0,223.2675,224.0506,223.2588,223.9802,81639.0
2021-05-17 13:00:00,254.59,254.66,253.93,254.13,93090.0,224.0066,224.0682,223.4259,223.6019,93090.0
2021-05-17 13:30:00,254.12,254.12,253.14,253.23,54474.0,223.5931,223.5931,222.7308,222.81,54474.0
2021-05-17 14:00:00,253.18,253.94,253.11,253.53,44773.0,222.766,223.4347,222.7044,223.074,44773.0
2021-05-17 14:30:00,253.49,253.7,252.98,253.42,45517.0,223.0388,223.2236,222.59,222.9772,45517.0
2021-05-17 15:00:00,253.34,253.56,252.66,252.94,61762.0,222.9068,223.1004,222.3085,222.5549,61762.0
2021-05-17 15:30:00,252.94,253.0,251.97,252.4,144388.0,222.5549,222.6076,221.7014,222.0797,144388.0
2021-05-18 09:30:00,252.15,253.1,250.32,251.19,126358.0,221.8598,222.6956,220.2496,221.0151,126358.0
2021-05-18 10:00:00,251.47,252.42,250.81,251.75,102624.0,221.2614,222.0973,220.6807,221.5078,102624.0
2021-05-18 10:30:00,251.65,252.22,251.34,251.71,45327.0,221.4198,221.9213,221.1471,221.4726,45327.0
2021-05-18 11:00:00,251.81,252.59,251.4,251.76,50892.0,221.5606,222.2469,221.1999,221.5166,50892.0
2021-05-18 11:30:00,251.72,252.02,251.48,251.71,48933.0,221.4814,221.7454,221.2702,221.4726,48933.0
2021-05-18 12:00:00,251.62,252.14,251.57,251.73,37861.0,221.3934,221.851,221.3494,221.4902,37861.0
2021-05-18 12:30:00,251.71,252.37,251.71,252.11,35856.0,221.4726,222.0533,221.4726,221.8246,35856.0
2021-05-18 13:00:00,252.29,252.56,252.2,252.43,28858.0,221.9829,222.2205,221.9037,222.1061,28858.0
2021-05-18 13:30:00,252.4,252.69,252.23,252.51,34220.0,222.0797,222.3349,221.9301,222.1765,34220.0
2021-05-18 14:00:00,252.52,252.73,252.03,252.08,55367.0,222.1853,222.3701,221.7542,221.7982,55367.0
2021-05-18 14:30:00,252.04,252.15,251.42,251.59,43738.0,221.763,221.8598,221.2174,221.367,43738.0
2021-05-18 15:00:00,251.58,251.95,251.33,251.87,43170.0,221.3582,221.6838,221.1383,221.6134,43170.0
2021-05-18 15:30:00,251.86,252.28,250.8,250.89,160577.0,221.6046,221.9741,220.6719,220.7511,160577.0
2021-05-19 09:30:00,248.4,249.09,246.75,247.96,145881.0,218.5602,219.1673,217.1084,218.1731,145881.0
2021-05-19 10:00:00,248.18,248.66,247.19,247.68,81263.0,218.3667,218.789,217.4956,217.9267,81263.0
2021-05-19 10:30:00,247.65,247.76,246.78,247.3,80673.0,217.9003,217.9971,217.1348,217.5924,80673.0
2021-05-19 11:00:00,247.31,248.98,247.06,248.77,57044.0,217.6012,219.0706,217.3812,218.8858,57044.0
2021-05-19 11:30:00,248.68,248.77,247.86,248.65,47370.0,218.8066,218.8858,218.0851,218.7802,47370.0
2021-05-19 12:00:00,248.66,248.9,248.4,248.41,45623.0,218.789,219.0002,218.5602,218.569,45623.0
2021-05-19 12:30:00,248.34,248.71,247.94,248.51,69510.0,218.5074,218.833,218.1555,218.657,69510.0
2021-05-19 13:00:00,248.46,248.64,247.76,247.96,53752.0,218.613,218.7714,217.9971,218.1731,53752.0
2021-05-19 13:30:00,247.96,248.66,247.82,247.96,57773.0,218.1731,218.789,218.0499,218.1731,57773.0
2021-05-19 14:00:00,247.99,248.34,246.89,248.34,98146.0,218.1995,218.5074,217.2316,218.5074,98146.0
2021-05-19 14:30:00,248.32,248.53,246.9,247.51,110609.0,218.4898,218.6746,217.2404,217.7771,110609.0
2021-05-19 15:00:00,247.42,248.2,247.07,248.08,85368.0,217.698,218.3843,217.39,218.2787,85368.0
2021-05-19 15:30:00,247.97,248.7,247.55,248.7,315068.0,218.1819,218.8242,217.8123,218.8242,315068.0
2021-05-20 09:30:00,247.68,251.18,247.51,250.76,113654.0,217.9267,221.0063,217.7771,220.6367,113654.0
2021-05-20 10:00:00,250.78,251.72,250.71,251.47,91371.0,220.6543,221.4814,220.5927,221.2614,91371.0
2021-05-20 10:30:00,251.42,252.37,251.42,252.32,95775.0,221.2174,222.0533,221.2174,222.0093,95775.0
2021-05-20 11:00:00,252.32,253.01,251.75,252.95,53148.0,222.0093,222.6164,221.5078,222.5637,53148.0
2021-05-20 11:30:00,253.0,253.9,252.9,253.74,97299.0,222.6076,223.3995,222.5197,223.2588,97299.0
2021-05-20 12:00:00,253.79,254.39,253.72,254.08,43106.0,223.3027,223.8307,223.2412,223.5579,43106.0
2021-05-20 12:30:00,254.05,254.17,252.95,253.02,47497.0,223.5315,223.6371,222.5637,222.6252,47497.0
2021-05-20 13:00:00,253.0,253.61,252.68,252.71,33324.0,222.6076,223.1444,222.3261,222.3525,33324.0
2021-05-20 13:30:00,252.76,253.0,252.25,252.31,58313.0,222.3965,222.6076,221.9477,222.0005,58313.0
2021-05-20 14:00:00,252.35,252.6,251.87,252.19,47517.0,222.0357,222.2557,221.6134,221.8949,47517.0
2021-05-20 14:30:00,252.24,252.39,251.64,252.2,68065.0,221.9389,222.0709,221.411,221.9037,68065.0
2021-05-20 15:00:00,252.23,252.51,251.64,252.51,97809.0,221.9301,222.1765,221.411,222.1765,97809.0
2021-05-20 15:30:00,252.48,252.59,251.63,251.93,300658.0,222.1501,222.2469,221.4022,221.6662,300658.0
2021-05-21 09:30:00,253.71,254.06,251.7,252.49,184392.0,223.2324,223.5403,221.4638,222.1589,184392.0
2021-05-21 10:00:00,252.63,253.32,252.09,253.06,46527.0,222.2821,222.8892,221.807,222.6604,46527.0
2021-05-21 10:30:00,252.9,253.2,252.42,252.45,42539.0,222.5197,222.7836,222.0973,222.1237,42539.0
2021-05-21 11:00:00,252.46,253.25,252.24,252.7,49969.0,222.1325,222.8276,221.9389,222.3437,49969.0
2021-05-21 11:30:00,252.58,253.12,252.23,252.3,34648.0,222.2381,222.7132,221.9301,221.9917,34648.0
2021-05-21 12:00:00,252.25,252.65,251.81,252.0,58936.0,221.9477,222.2997,221.5606,221.7278,58936.0
2021-05-21 12:30:00,252.0,252.06,250.89,251.17,43215.0,221.7278,221.7806,220.7511,220.9975,43215.0
2021-05-21 13:00:00,251.13,251.62,250.87,251.01,34985.0,220.9623,221.3934,220.7335,220.8567,34985.0
2021-05-21 13:30:00,250.95,251.31,250.91,250.96,24479.0,220.8039,221.1207,220.7687,220.8127,24479.0
2021-05-21 14:00:00,250.9,251.36,250.86,251.09,28888.0,220.7599,221.1647,220.7247,220.9271,28888.0
2021-05-21 14:30:00,251.17,251.31,251.01,251.22,53932.0,220.9975,221.1207,220.8567,221.0415,53932.0
2021-05-21 15:00:00,251.28,251.77,251.17,251.65,62237.0,221.0943,221.5254,220.9975,221.4198,62237.0
2021-05-21 15:30:00,251.66,251.8,250.74,251.01,244531.0,221.4286,221.5518,220.6191,220.8567,244531.0
2021-05-24 09:30:00,250.56,253.04,250.01,251.82,67350.0,220.4608,222.6428,219.9768,221.5694,67350.0
2021-05-24 10:00:00,252.01,252.62,251.59,252.46,47887.0,221.7366,222.2733,221.367,222.1325,47887.0
2021-05-24 10:30:00,252.6,253.48,252.42,253.33,45049.0,222.2557,223.03,222.0973,222.898,45049.0
2021-05-24 11:00:00,253.27,253.31,252.25,252.29,86277.0,222.8452,222.8804,221.9477,221.9829,86277.0
2021-05-24 11:30:00,252.29,252.56,250.87,250.9,203850.0,221.9829,222.2205,220.7335,220.7599,203850.0
2021-05-24 12:00:00,250.85,250.93,249.5,249.66,66452.0,220.7159,220.7863,219.5281,219.6689,66452.0
2021-05-24 12:30:00,249.7,250.03,249.55,249.71,65536.0,219.7041,219.9944,219.5721,219.7129,65536.0
2021-05-24 13:00:00,249.68,249.94,249.44,249.75,55341.0,219.6865,219.9152,219.4753,219.7481,55341.0
2021-05-24 13:30:00,249.78,250.04,249.35,249.48,90291.0,219.7745,220.0032,219.3961,219.5105,90291.0
2021-05-24 14:00:00,249.5,249.55,248.78,248.79,76023.0,219.5281,219.5721,218.8946,218.9034,76023.0
2021-05-24 14:30:00,248.82,248.93,248.26,248.61,77618.0,218.9298,219.0266,218.4371,218.745,77618.0
2021-05-24 15:00:00,248.64,248.89,248.42,248.51,89322.0,218.7714,218.9914,218.5778,218.657,89322.0
2021-05-24 15:30:00,248.5,248.66,247.57,247.6,414007.0,218.6482,218.789,217.8299,217.8563,414007.0
2021-05-25 09:30:00,247.33,247.75,243.84,244.65,204149.0,217.6188,217.9883,214.548,215.2607,204149.0
2021-05-25 10:00:00,244.59,245.04,244.08,244.32,136453.0,215.2079,215.6039,214.7592,214.9704,136453.0
2021-05-25 10:30:00,244.32,244.58,244.06,244.21,92268.0,214.9704,215.1991,214.7416,214.8736,92268.0
2021-05-25 11:00:00,244.23,244.37,243.63,243.88,128091.0,214.8912,215.0143,214.3632,214.5832,128091.0
2021-05-25 11:30:00,243.86,243.92,243.22,243.27,97920.0,214.5656,214.6184,214.0025,214.0465,97920.0
2021-05-25 12:00:00,243.32,243.35,242.84,243.03,70682.0,214.0905,214.1169,213.6681,213.8353,70682.0
2021-05-25 12:30:00,242.99,243.12,242.8,242.9,58179.0,213.8001,213.9145,213.633,213.7209,58179.0
2021-05-25 13:00:00,242.88,242.97,242.35,242.8,74381.0,213.7033,213.7825,213.237,213.633,74381.0
2021-05-25 13:30:00,242.76,242.95,242.4,242.58,68677.0,213.5978,213.7649,213.281,213.4394,68677.0
2021-05-25 14:00:00,242.56,242.59,242.24,242.36,101081.0,213.4218,213.4482,213.1402,213.2458,101081.0
2021-05-25 14:30:00,242.34,242.53,242.2,242.39,66391.0,213.2282,213.3954,213.105,213.2722,66391.0
2021-05-25 15:00:00,242.37,242.84,242.06,242.44,108844.0,213.2546,213.6681,212.9818,213.3162,108844.0
2021-05-25 15:30:00,242.47,242.75,241.78,242.0,500052.0,213.3426,213.589,212.7355,212.9291,500052.0
2021-05-26 09:30:00,241.94,242.48,239.06,239.27,247514.0,212.8763,213.3514,210.3422,210.527,247514.0
2021-05-26 10:00:00,239.35,240.64,239.35,240.02,169808.0,210.5974,211.7324,210.5974,211.1869,169808.0
2021-05-26 10:30:00,240.07,240.92,239.92,240.31,151057.0,211.2309,211.9788,211.0989,211.4421,151057.0
2021-05-26 11:00:00,240.37,240.77,239.83,240.08,91566.0,211.4949,211.8468,211.0197,211.2397,91566.0
2021-05-26 11:30:00,240.04,240.44,239.77,239.87,77262.0,211.2045,211.5565,210.9669,211.0549,77262.0
2021-05-26 12:00:00,239.87,240.19,239.62,240.05,73149.0,211.0549,211.3365,210.835,211.2133,73149.0
2021-05-26 12:30:00,240.05,240.57,240.04,240.08,102312.0,211.2133,211.6708,211.2045,211.2397,102312.0
2021-05-26 13:00:00,240.09,240.2,239.69,239.96,51834.0,211.2485,211.3453,210.8965,211.1341,51834.0
2021-05-26 13:30:00,239.97,240.08,239.37,239.41,83197.0,211.1429,211.2397,210.615,210.6502,83197.0
2021-05-26 14:00:00,239.39,239.39,238.97,239.36,109658.0,210.6326,210.6326,210.263,210.6062,109658.0
2021-05-26 14:30:00,239.38,239.44,238.83,238.94,136173.0,210.6238,210.6766,210.1399,210.2366,136173.0
2021-05-26 15:00:00,238.9,239.32,238.88,239.19,123320.0,210.2014,210.571,210.1839,210.4566,123320.0
2021-05-26 15:30:00,239.17,239.62,238.33,238.5,567271.0,210.439,210.835,209.6999,209.8495,567271.0
2021-05-27 09:30:00,238.76,239.47,237.75,237.76,194102.0,210.0783,210.703,209.1896,209.1984,194102.0
2021-05-27 10:00:00,237.78,238.06,237.08,237.16,111645.0,209.216,209.4624,208.6001,208.6705,111645.0
2021-05-27 10:30:00,237.13,237.75,236.75,237.32,94732.0,208.6441,209.1896,208.3097,208.8113,94732.0
2021-05-27 11:00:00,237.24,237.29,236.56,236.56,130359.0,208.7409,208.7849,208.1425,208.1425,130359.0
2021-05-27 11:30:00,236.59,237.11,236.39,236.64,87319.0,208.1689,208.6265,207.993,208.2129,87319.0
2021-05-27 12:00:00,236.64,236.71,236.24,236.3,70794.0,208.2129,208.2745,207.861,207.9138,70794.0
2021-05-27 12:30:00,236.29,236.39,235.44,236.18,156137.0,207.905,207.993,207.1571,207.8082,156137.0
2021-05-27 13:00:00,236.23,236.59,235.69,236.38,132814.0,207.8522,208.1689,207.3771,207.9842,132814.0
2021-05-27 13:30:00,236.33,236.46,235.7,235.74,119968.0,207.9402,208.0546,207.3859,207.4211,119968.0
2021-05-27 14:00:00,235.75,235.75,234.95,234.98,104665.0,207.4299,207.4299,206.726,206.7524,104665.0
2021-05-27 14:30:00,234.98,235.63,234.71,235.48,129819.0,206.7524,207.3243,206.5148,207.1923,129819.0
2021-05-27 15:00:00,235.5,235.61,234.67,234.67,148929.0,207.2099,207.3067,206.4796,206.4796,148929.0
2021-05-27 15:30:00,234.69,235.95,234.58,235.31,322270.0,206.4972,207.6058,206.4004,207.0427,322270.0
2021-05-28 09:30:00,236.21,238.91,236.21,237.71,191707.0,207.8346,210.2102,207.8346,209.1544,191707.0
2021-05-28 10:00:00,237.73,239.33,237.46,239.11,127686.0,209.172,210.5798,208.9344,210.3862,127686.0
2021-05-28 10:30:00,239.09,239.59,238.83,239.26,104643.0,210.3686,210.8086,210.1399,210.5182,104643.0
2021-05-28 11:00:00,239.24,239.31,237.79,237.79,72466.0,210.5006,210.5622,209.2248,209.2248,72466.0
2021-05-28 11:30:00,237.81,238.72,237.71,237.81,60099.0,209.2424,210.0431,209.1544,209.2424,60099.0
2021-05-28 12:00:00,237.86,240.0,237.64,239.39,164414.0,209.2864,211.1693,209.0928,210.6326,164414.0
2021-05-28 12:30:00,239.31,240.87,238.15,238.47,327121.0,210.5622,211.9348,209.5415,209.8231,327121.0
2021-05-28 13:00:00,238.47,238.54,237.13,237.18,151675.0,209.8231,209.8847,208.6441,208.6881,151675.0
2021-05-28 13:30:00,237.22,237.27,236.13,236.51,117482.0,208.7233,208.7673,207.7642,208.0986,117482.0
2021-05-28 14:00:00,236.49,236.81,236.15,236.44,83395.0,208.081,208.3625,207.7818,208.037,83395.0
2021-05-28 14:30:00,236.47,238.67,236.44,238.54,136642.0,208.0634,209.9991,208.037,209.8847,136642.0
2021-05-28 15:00:00,238.48,238.49,237.67,238.44,70949.0,209.8319,209.8407,209.1192,209.7967,70949.0
2021-05-28 15:30:00,238.51,238.51,237.7,238.03,290763.0,209.8583,209.8583,209.1456,209.436,290763.0
2021-06-01 09:30:00,241.66,242.28,237.81,238.51,353860.0,212.6299,213.1754,209.2424,209.8583,353860.0
2021-06-01 10:00:00,238.51,238.92,236.49,236.61,145455.0,209.8583,210.219,208.081,208.1865,145455.0
2021-06-01 10:30:00,236.62,237.2,235.35,235.64,147046.0,208.1953,208.7057,207.0779,207.3331,147046.0
2021-06-01 11:00:00,235.61,235.91,235.01,235.11,136857.0,207.3067,207.5706,206.7787,206.8667,136857.0
2021-06-01 11:30:00,235.1,235.13,234.36,234.61,122688.0,206.8579,206.8843,206.2068,206.4268,122688.0
2021-06-01 12:00:00,234.64,234.83,234.06,234.79,115360.0,206.4532,206.6204,205.9429,206.5852,115360.0
2021-06-01 12:30:00,234.8,234.85,233.68,233.99,79383.0,206.594,206.638,205.6085,205.8813,79383.0
2021-06-01 13:00:00,233.97,234.4,233.69,233.79,77680.0,205.8637,206.242,205.6173,205.7053,77680.0
2021-06-01 13:30:00,233.72,234.61,233.7,234.6,113468.0,205.6437,206.4268,205.6261,206.418,113468.0
2021-06-01 14:00:00,234.6,234.89,233.8,233.8,115467.0,206.418,206.6732,205.7141,205.7141,115467.0
2021-06-01 14:30:00,233.82,234.25,233.67,233.94,118318.0,205.7317,206.11,205.5997,205.8373,118318.0
2021-06-01 15:00:00,233.94,234.01,233.33,233.37,126519.0,205.8373,205.8989,205.3006,205.3358,126519.0
2021-06-01 15:30:00,233.31,233.78,232.94,233.65,422622.0,205.283,205.6965,204.9574,205.5821,422622.0
2021-06-02 09:30:00,234.59,236.6,234.24,236.6,194224.0,206.4092,208.1777,206.1012,208.1777,194224.0
2021-06-02 10:00:00,236.56,236.69,235.53,235.88,108830.0,208.1425,208.2569,207.2363,207.5442,108830.0
2021-06-02 10:30:00,235.85,236.26,235.41,236.26,149815.0,207.5178,207.8786,207.1307,207.8786,149815.0
2021-06-02 11:00:00,236.22,236.65,235.91,235.91,72870.0,207.8434,208.2217,207.5706,207.5706,72870.0
2021-06-02 11:30:00,235.9,236.26,234.85,234.92,66277.0,207.5618,207.8786,206.638,206.6996,66277.0
2021-06-02 12:00:00,234.83,235.05,234.31,235.05,58972.0,206.6204,206.8139,206.1628,206.8139,58972.0
2021-06-02 12:30:00,234.98,235.05,234.5,234.57,42688.0,206.7524,206.8139,206.33,206.3916,42688.0
2021-06-02 13:00:00,234.66,234.89,234.44,234.89,41018.0,206.4708,206.6732,206.2772,206.6732,41018.0
2021-06-02 13:30:00,234.89,235.53,234.75,235.3,52862.0,206.6732,207.2363,206.55,207.0339,52862.0
2021-06-02 14:00:00,235.38,235.38,234.45,234.54,60718.0,207.1043,207.1043,206.286,206.3652,60718.0
2021-06-02 14:30:00,234.56,234.56,233.89,234.02,73387.0,206.3828,206.3828,205.7933,205.9077,73387.0
2021-06-02 15:00:00,234.05,234.97,234.0,234.59,67952.0,205.9341,206.7436,205.8901,206.4092,67952.0
2021-06-02 15:30:00,234.64,235.2,234.37,235.16,229667.0,206.4532,206.9459,206.2156,206.9107,229667.0
2021-06-03 09:30:00,234.13,235.4,233.36,234.53,131136.0,206.0045,207.1219,205.327,206.3564,131136.0
2021-06-03 10:00:00,234.53,236.58,234.51,235.2,121263.0,206.3564,208.1601,206.3388,206.9459,121263.0
2021-06-03 10:30:00,235.24,235.81,235.09,235.67,92020.0,206.9811,207.4826,206.8491,207.3595,92020.0
2021-06-03 11:00:00,235.65,235.97,235.26,235.33,76953.0,207.3419,207.6234,206.9987,207.0603,76953.0
2021-06-03 11:30:00,235.39,235.4,234.8,235.3,46001.0,207.1131,207.1219,206.594,207.0339,46001.0
2021-06-03 12:00:00,235.26,235.48,234.9,235.33,53028.0,206.9987,207.1923,206.682,207.0603,53028.0
2021-06-03 12:30:00,235.4,235.77,235.17,235.4,54884.0,207.1219,207.4474,206.9195,207.1219,54884.0
2021-06-03 13:00:00,235.32,235.57,235.16,235.39,39574.0,207.0515,207.2715,206.9107,207.1131,39574.0
2021-06-03 13:30:00,235.32,235.94,235.32,235.69,43480.0,207.0515,207.597,207.0515,207.3771,43480.0
2021-06-03 14:00:00,235.69,236.1,235.59,235.87,50334.0,207.3771,207.7378,207.2891,207.5354,50334.0
2021-06-03 14:30:00,235.78,236.05,235.75,235.98,45950.0,207.4562,207.6938,207.4299,207.6322,45950.0
2021-06-03 15:00:00,236.0,236.44,236.0,236.26,79942.0,207.6498,208.037,207.6498,207.8786,79942.0
2021-06-03 15:30:00,236.27,236.36,235.66,235.76,201479.0,207.8874,207.9666,207.3507,207.4387,201479.0
2021-06-04 09:30:00,236.74,237.58,235.75,237.06,128537.0,208.3009,209.04,207.4299,208.5825,128537.0
2021-06-04 10:00:00,237.17,238.88,237.11,238.41,112960.0,208.6793,210.1839,208.6265,209.7703,112960.0
2021-06-04 10:30:00,238.44,238.71,238.28,238.33,81124.0,209.7967,210.0343,209.6559,209.6999,81124.0
2021-06-04 11:00:00,238.33,239.28,238.27,238.87,82671.0,209.6999,210.5358,209.6471,210.1751,82671.0
2021-06-04 11:30:00,238.86,238.86,238.13,238.18,80436.0,210.1663,210.1663,209.5239,209.5679,80436.0
2021-06-04 12:00:00,238.18,238.24,237.47,237.48,51651.0,209.5679,209.6207,208.9432,208.952,51651.0
2021-06-04 12:30:00,237.5,237.69,237.03,237.05,55838.0,208.9696,209.1368,208.5561,208.5737,55838.0
2021-06-04 13:00:00,237.02,237.17,236.81,237.05,38200.0,208.5473,208.6793,208.3625,208.5737,38200.0
2021-06-04 13:30:00,237.05,237.67,237.05,237.5,36517.0,208.5737,209.1192,208.5737,208.9696,36517.0
2021-06-04 14:00:00,237.6,237.89,237.51,237.67,46262.0,209.0576,209.3128,208.9784,209.1192,46262.0
2021-06-04 14:30:00,237.71,237.72,237.23,237.26,45461.0,209.1544,209.1632,208.7321,208.7585,45461.0
2021-06-04 15:00:00,237.24,237.45,236.67,236.76,47356.0,208.7409,208.9256,208.2393,208.3185,47356.0
2021-06-04 15:30:00,236.75,236.98,236.56,236.86,167736.0,208.3097,208.5121,208.1425,208.4065,167736.0
2021-06-07 09:30:00,236.92,237.38,235.2,235.75,119875.0,208.4593,208.864,206.9459,207.4299,119875.0
2021-06-07 10:00:00,235.75,236.08,235.43,235.57,45760.0,207.4299,207.7202,207.1483,207.2715,45760.0
2021-06-07 10:30:00,235.68,237.93,235.53,237.29,98358.0,207.3683,209.348,207.2363,208.7849,98358.0
2021-06-07 11:00:00,237.29,237.89,236.57,236.86,71692.0,208.7849,209.3128,208.1513,208.4065,71692.0
2021-06-07 11:30:00,237.04,237.4,236.5,237.0,62797.0,208.5649,208.8816,208.0898,208.5297,62797.0
2021-06-07 12:00:00,237.0,237.4,236.77,237.1,38662.0,208.5297,208.8816,208.3273,208.6177,38662.0
2021-06-07 12:30:00,237.11,237.86,236.84,237.84,50350.0,208.6265,209.2864,208.3889,209.2688,50350.0
2021-06-07 13:00:00,237.87,239.55,237.73,239.53,81414.0,209.2952,210.7734,209.172,210.7558,81414.0
2021-06-07 13:30:00,239.41,240.57,238.24,238.9,93114.0,210.6502,211.6708,209.6207,210.2014,93114.0
2021-06-07 14:00:00,238.81,238.82,238.19,238.28,43142.0,210.1223,210.1311,209.5767,209.6559,43142.0
2021-06-07 14:30:00,238.3,238.74,238.18,238.34,68770.0,209.6735,210.0607,209.5679,209.7087,68770.0
2021-06-07 15:00:00,238.35,238.4,237.78,238.18,77324.0,209.7175,209.7615,209.216,209.5679,77324.0
2021-06-07 15:30:00,238.19,238.25,237.03,237.25,222804.0,209.5767,209.6295,208.5561,208.7497,222804.0
2021-06-08 09:30:00,238.93,239.12,237.69,237.74,127445.0,210.2278,210.395,209.1368,209.1808,127445.0
2021-06-08 10:00:00,237.58,237.9,235.8,236.74,107793.0,209.04,209.3216,207.4738,208.3009,107793.0
2021-06-08 10:30:00,236.95,237.34,236.49,236.97,66829.0,208.4857,208.8288,208.081,208.5033,66829.0
2021-06-08 11:00:00,236.93,237.37,235.33,235.6,54491.0,208.4681,208.8552,207.0603,207.2979,54491.0
2021-06-08 11:30:00,235.54,236.66,235.25,236.56,63050.0,207.2451,208.2305,206.9899,208.1425,63050.0
2021-06-08 12:00:00,236.5,236.86,236.46,236.75,29260.0,208.0898,208.4065,208.0546,208.3097,29260.0
2021-06-08 12:30:00,236.78,237.08,236.03,236.42,34406.0,208.3361,208.6001,207.6762,208.0194,34406.0
2021-06-08 13:00:00,236.4,236.41,235.79,235.89,38600.0,208.0018,208.0106,207.465,207.553,38600.0
2021-06-08 13:30:00,235.93,236.48,235.91,236.39,22819.0,207.5882,208.0722,207.5706,207.993,22819.0
2021-06-08 14:00:00,236.36,236.64,236.22,236.46,28570.0,207.9666,208.2129,207.8434,208.0546,28570.0
2021-06-08 14:30:00,236.57,237.01,236.52,236.93,34705.0,208.1513,208.5385,208.1074,208.4681,34705.0
2021-06-08 15:00:00,236.99,237.29,236.66,236.83,44315.0,208.5209,208.7849,208.2305,208.3801,44315.0
2021-06-08 15:30:00,236.89,237.49,236.61,236.82,141955.0,208.4329,208.9608,208.1865,208.3713,141955.0
2021-06-09 09:30:00,237.84,240.56,236.72,240.49,152418.0,209.2688,211.662,208.2833,211.6004,152418.0
2021-06-09 10:00:00,240.57,241.23,239.53,241.03,103752.0,211.6708,212.2516,210.7558,212.0756,103752.0
2021-06-09 10:30:00,241.06,241.31,240.21,240.27,72515.0,212.102,212.3219,211.3541,211.4069,72515.0
2021-06-09 11:00:00,240.27,240.31,239.75,239.83,51337.0,211.4069,211.4421,210.9493,211.0197,51337.0
2021-06-09 11:30:00,239.79,239.79,238.84,238.92,65354.0,210.9845,210.9845,210.1487,210.219,65354.0
2021-06-09 12:00:00,239.01,239.42,238.73,239.28,48603.0,210.2982,210.659,210.0519,210.5358,48603.0
2021-06-09 12:30:00,239.29,239.69,239.27,239.59,69847.0,210.5446,210.8965,210.527,210.8086,69847.0
2021-06-09 13:00:00,239.56,240.2,239.54,240.05,54651.0,210.7822,211.3453,210.7646,211.2133,54651.0
2021-06-09 13:30:00,240.03,240.1,239.5,239.57,67277.0,211.1957,211.2573,210.7294,210.791,67277.0
2021-06-09 14:00:00,239.57,240.07,239.54,239.82,56944.0,210.791,211.2309,210.7646,211.0109,56944.0
2021-06-09 14:30:00,239.88,240.24,239.8,239.89,83560.0,211.0637,211.3805,210.9933,211.0725,83560.0
2021-06-09 15:00:00,239.89,239.89,239.09,239.32,100357.0,211.0725,211.0725,210.3686,210.571,100357.0
2021-06-09 15:30:00,239.33,239.69,239.22,239.57,355261.0,210.5798,210.8965,210.483,210.791,355261.0
2021-06-10 09:30:00,240.09,244.4,239.22,243.86,243259.0,211.2485,215.0407,210.483,214.5656,243259.0
2021-06-10 10:00:00,243.93,244.24,242.47,243.4,124073.0,214.6272,214.9,213.3426,214.1609,124073.0
2021-06-10 10:30:00,243.43,243.8,242.09,242.4,55796.0,214.1873,214.5128,213.0082,213.281,55796.0
2021-06-10 11:00:00,242.4,243.99,242.09,243.97,85284.0,213.281,214.68,213.0082,214.6624,85284.0
2021-06-10 11:30:00,243.95,244.21,243.77,244.16,51311.0,214.6448,214.8736,214.4864,214.8296,51311.0
2021-06-10 12:00:00,244.16,244.4,244.05,244.34,76466.0,214.8296,215.0407,214.7328,214.988,76466.0
2021-06-10 12:30:00,244.34,245.03,244.27,244.89,73860.0,214.988,215.5951,214.9264,215.4719,73860.0
2021-06-10 13:00:00,244.93,245.29,244.76,245.05,78780.0,215.5071,215.8238,215.3575,215.6127,78780.0
2021-06-10 13:30:00,245.05,245.31,244.97,245.31,58692.0,215.6127,215.8414,215.5423,215.8414,58692.0
2021-06-10 14:00:00,245.28,245.33,245.02,245.16,60499.0,215.815,215.859,215.5863,215.7094,60499.0
2021-06-10 14:30:00,245.17,245.24,244.63,244.89,76054.0,215.7182,215.7798,215.2431,215.4719,76054.0
2021-06-10 15:00:00,244.92,244.95,244.52,244.68,90083.0,215.4983,215.5247,215.1463,215.2871,90083.0
2021-06-10 15:30:00,244.66,244.85,244.18,244.65,291656.0,215.2695,215.4367,214.8472,215.2607,291656.0
2021-06-11 09:30:00,244.88,245.5,242.87,243.86,189686.0,215.4631,216.0086,213.6945,214.5656,189686.0
2021-06-11 10:00:00,243.86,244.29,243.36,243.82,67393.0,214.5656,214.944,214.1257,214.5304,67393.0
2021-06-11 10:30:00,243.8,243.8,242.72,242.88,45615.0,214.5128,214.5128,213.5626,213.7033,45615.0
2021-06-11 11:00:00,242.88,243.22,242.63,242.91,54377.0,213.7033,214.0025,213.4834,213.7297,54377.0
2021-06-11 11:30:00,242.86,243.12,242.25,242.52,77944.0,213.6857,213.9145,213.149,213.3866,77944.0
2021-06-11 12:00:00,242.56,242.65,241.98,242.38,42492.0,213.4218,213.501,212.9115,213.2634,42492.0
2021-06-11 12:30:00,242.35,242.76,242.06,242.34,41568.0,213.237,213.5978,212.9818,213.2282,41568.0
2021-06-11 13:00:00,242.36,242.61,242.24,242.39,40175.0,213.2458,213.4658,213.1402,213.2722,40175.0
2021-06-11 13:30:00,242.4,242.6,242.32,242.5,47600.0,213.281,213.457,213.2106,213.369,47600.0
2021-06-11 14:00:00,242.53,242.88,242.42,242.5,62378.0,213.3954,213.7033,213.2986,213.369,62378.0
2021-06-11 14:30:00,242.5,242.63,242.42,242.58,43148.0,213.369,213.4834,213.2986,213.4394,43148.0
2021-06-11 15:00:00,242.56,242.72,242.39,242.64,50297.0,213.4218,213.5626,213.2722,213.4922,50297.0
2021-06-11 15:30:00,242.63,243.11,242.48,242.67,266602.0,213.4834,213.9057,213.3514,213.5186,266602.0
2021-06-14 09:30:00,242.56,242.72,240.71,241.3,147855.0,213.4218,213.5626,211.794,212.3131,147855.0
2021-06-14 10:00:00,241.28,241.44,240.2,240.7,73340.0,212.2955,212.4363,211.3453,211.7852,73340.0
2021-06-14 10:30:00,240.67,240.95,240.18,240.69,54409.0,211.7588,212.0052,211.3277,211.7764,54409.0
2021-06-14 11:00:00,240.72,241.3,240.32,240.47,95640.0,211.8028,212.3131,211.4509,211.5828,95640.0
2021-06-14 11:30:00,240.5,240.78,240.21,240.26,50805.0,211.6092,211.8556,211.3541,211.3981,50805.0
2021-06-14 12:00:00,240.31,240.39,239.95,240.02,43042.0,211.4421,211.5125,211.1253,211.1869,43042.0
2021-06-14 12:30:00,240.0,240.01,239.29,239.51,60406.0,211.1693,211.1781,210.5446,210.7382,60406.0
2021-06-14 13:00:00,239.52,239.74,239.43,239.63,43331.0,210.747,210.9405,210.6678,210.8438,43331.0
2021-06-14 13:30:00,239.58,239.68,239.29,239.62,52527.0,210.7998,210.8877,210.5446,210.835,52527.0
2021-06-14 14:00:00,239.63,239.76,239.33,239.58,79860.0,210.8438,210.9581,210.5798,210.7998,79860.0
2021-06-14 14:30:00,239.59,239.84,239.51,239.54,104820.0,210.8086,211.0285,210.7382,210.7646,104820.0
2021-06-14 15:00:00,239.55,240.3,239.51,240.3,96172.0,210.7734,211.4333,210.7382,211.4333,96172.0
2021-06-14 15:30:00,240.27,241.19,240.07,241.18,308225.0,211.4069,212.2164,211.2309,212.2076,308225.0
2021-06-15 09:30:00,241.74,241.98,239.75,239.98,155115.0,212.7003,212.9115,210.9493,211.1517,155115.0
2021-06-15 10:00:00,240.02,240.06,239.53,239.99,93065.0,211.1869,211.2221,210.7558,211.1605,93065.0
2021-06-15 10:30:00,240.02,240.53,239.4,239.51,85389.0,211.1869,211.6356,210.6414,210.7382,85389.0
2021-06-15 11:00:00,239.44,239.83,239.2,239.63,54812.0,210.6766,211.0197,210.4654,210.8438,54812.0
2021-06-15 11:30:00,239.59,240.03,239.35,239.72,127943.0,210.8086,211.1957,210.5974,210.9229,127943.0
2021-06-15 12:00:00,239.72,239.81,239.25,239.48,93852.0,210.9229,211.0021,210.5094,210.7118,93852.0
2021-06-15 12:30:00,239.41,239.54,239.3,239.49,76286.0,210.6502,210.7646,210.5534,210.7206,76286.0
2021-06-15 13:00:00,239.45,239.66,239.38,239.5,109768.0,210.6854,210.8702,210.6238,210.7294,109768.0
2021-06-15 13:30:00,239.5,239.53,239.16,239.42,60502.0,210.7294,210.7558,210.4302,210.659,60502.0
2021-06-15 14:00:00,239.34,239.59,239.18,239.31,67059.0,210.5886,210.8086,210.4478,210.5622,67059.0
2021-06-15 14:30:00,239.3,239.96,239.28,239.61,182510.0,210.5534,211.1341,210.5358,210.8262,182510.0
2021-06-15 15:00:00,239.6,239.6,239.05,239.21,103048.0,210.8174,210.8174,210.3334,210.4742,103048.0
2021-06-15 15:30:00,239.22,240.04,239.14,239.86,253654.0,210.483,211.2045,210.4126,211.0461,253654.0
2021-06-16 09:30:00,240.84,243.92,240.23,243.73,185761.0,211.9084,214.6184,211.3717,214.4512,185761.0
2021-06-16 10:00:00,243.72,244.51,243.64,243.97,177263.0,214.4424,215.1375,214.372,214.6624,177263.0
2021-06-16 10:30:00,243.97,244.11,243.35,243.6,68300.0,214.6624,214.7856,214.1169,214.3368,68300.0
2021-06-16 11:00:00,243.61,244.25,243.51,243.68,64091.0,214.3456,214.9088,214.2577,214.4072,64091.0
2021-06-16 11:30:00,243.63,243.63,242.16,242.22,52816.0,214.3632,214.3632,213.0698,213.1226,52816.0
2021-06-16 12:00:00,242.3,242.3,241.62,241.8,64672.0,213.193,213.193,212.5947,212.7531,64672.0
2021-06-16 12:30:00,241.77,242.09,241.39,242.0,39666.0,212.7267,213.0082,212.3923,212.9291,39666.0
2021-06-16 13:00:00,242.0,242.15,241.55,241.56,70287.0,212.9291,213.061,212.5331,212.5419,70287.0
2021-06-16 13:30:00,241.56,242.28,241.56,241.86,65164.0,212.5419,213.1754,212.5419,212.8059,65164.0
2021-06-16 14:00:00,241.85,241.89,238.0,239.41,218831.0,212.7971,212.8323,209.4096,210.6502,218831.0
2021-06-16 14:30:00,239.35,239.71,238.29,239.69,125422.0,210.5974,210.9141,209.6647,210.8965,125422.0
2021-06-16 15:00:00,239.69,240.25,239.45,240.02,138315.0,210.8965,211.3893,210.6854,211.1869,138315.0
2021-06-16 15:30:00,239.99,240.22,239.42,239.65,271863.0,211.1605,211.3629,210.659,210.8614,271863.0
2021-06-17 09:30:00,239.15,239.99,238.34,239.07,83990.0,210.4214,211.1605,209.7087,210.351,83990.0
2021-06-17 10:00:00,238.79,240.11,238.79,240.04,73557.0,210.1047,211.2661,210.1047,211.2045,73557.0
2021-06-17 10:30:00,240.02,241.27,239.99,240.9,57373.0,211.1869,212.2867,211.1605,211.9612,57373.0
2021-06-17 11:00:00,240.92,241.12,240.2,241.0,48848.0,211.9788,212.1548,211.3453,212.0492,48848.0
2021-06-17 11:30:00,241.05,241.7,240.44,240.59,39925.0,212.0932,212.6651,211.5565,211.6884,39925.0
2021-06-17 12:00:00,240.54,241.17,240.36,240.69,52914.0,211.6444,212.1988,211.4861,211.7764,52914.0
2021-06-17 12:30:00,240.65,240.77,240.27,240.54,48422.0,211.7412,211.8468,211.4069,211.6444,48422.0
2021-06-17 13:00:00,240.56,241.32,240.56,241.27,44989.0,211.662,212.3307,211.662,212.2867,44989.0
2021-06-17 13:30:00,241.29,241.53,240.94,241.21,41943.0,212.3043,212.5155,211.9964,212.234,41943.0
2021-06-17 14:00:00,241.21,241.33,240.61,240.97,25883.0,212.234,212.3395,211.706,212.0228,25883.0
2021-06-17 14:30:00,240.97,241.83,240.94,241.74,73755.0,212.0228,212.7795,211.9964,212.7003,73755.0
2021-06-17 15:00:00,241.72,242.0,241.59,241.66,53206.0,212.6827,212.9291,212.5683,212.6299,53206.0
2021-06-17 15:30:00,241.67,242.43,240.61,240.71,439104.0,212.6387,213.3074,211.706,211.794,439104.0
2021-06-18 09:30:00,239.66,239.85,237.32,237.91,721101.0,210.8702,211.0373,208.8113,209.3304,721101.0
2021-06-18 10:00:00,237.87,238.41,237.18,237.76,85031.0,209.2952,209.7703,208.6881,209.1984,85031.0
2021-06-18 10:30:00,237.82,237.84,237.0,237.14,91842.0,209.2512,209.2688,208.5297,208.6529,91842.0
2021-06-18 11:00:00,237.03,237.52,236.47,237.16,107988.0,208.5561,208.9872,208.0634,208.6705,107988.0
2021-06-18 11:30:00,237.1,237.95,237.02,237.63,48152.0,208.6177,209.3656,208.5473,209.084,48152.0
2021-06-18 12:00:00,237.57,237.8,237.0,237.25,35850.0,209.0312,209.2336,208.5297,208.7497,35850.0
2021-06-18 12:30:00,237.24,237.49,236.98,237.33,48388.0,208.7409,208.9608,208.5121,208.82,48388.0
2021-06-18 13:00:00,237.28,237.69,237.1,237.2,44981.0,208.7761,209.1368,208.6177,208.7057,44981.0
2021-06-18 13:30:00,237.24,237.41,236.76,237.19,45379.0,208.7409,208.8904,208.3185,208.6969,45379.0
2021-06-18 14:00:00,237.15,237.82,237.11,237.8,51485.0,208.6617,209.2512,208.6265,209.2336,51485.0
2021-06-18 14:30:00,237.76,238.2,237.57,238.19,75962.0,209.1984,209.5855,209.0312,209.5767,75962.0
2021-06-18 15:00:00,238.17,239.27,238.17,239.15,92168.0,209.5591,210.527,209.5591,210.4214,92168.0
2021-06-18 15:30:00,239.12,241.0,238.47,238.61,386187.0,210.395,212.0492,209.8231,209.9463,386187.0
2021-06-21 09:30:00,239.62,239.83,237.65,238.64,160409.0,210.835,211.0197,209.1016,209.9727,160409.0
2021-06-21 10:00:00,238.57,239.76,238.57,238.97,91242.0,209.9111,210.9581,209.9111,210.263,91242.0
2021-06-21 10:30:00,239.01,239.78,238.65,239.76,61123.0,210.2982,210.9757,209.9815,210.9581,61123.0
2021-06-21 11:00:00,239.71,240.72,239.63,240.38,77191.0,210.9141,211.8028,210.8438,211.5037,77191.0
2021-06-21 11:30:00,240.49,240.8,240.11,240.25,61340.0,211.6004,211.8732,211.2661,211.3893,61340.0
2021-06-21 12:00:00,240.24,240.42,239.88,240.19,36708.0,211.3805,211.5389,211.0637,211.3365,36708.0
2021-06-21 12:30:00,240.27,240.54,240.05,240.21,41123.0,211.4069,211.6444,211.2133,211.3541,41123.0
2021-06-21 13:00:00,240.17,240.83,240.17,240.54,33899.0,211.3189,211.8996,211.3189,211.6444,33899.0
2021-06-21 13:30:00,240.55,240.91,240.38,240.45,32395.0,211.6532,211.97,211.5037,211.5653,32395.0
2021-06-21 14:00:00,240.48,240.53,240.16,240.26,53513.0,211.5916,211.6356,211.3101,211.3981,53513.0
2021-06-21 14:30:00,240.29,240.51,239.81,239.81,48254.0,211.4245,211.618,211.0021,211.0021,48254.0
2021-06-21 15:00:00,239.8,240.4,239.67,240.27,48096.0,210.9933,211.5213,210.879,211.4069,48096.0
2021-06-21 15:30:00,240.25,240.5,239.77,240.23,217552.0,211.3893,211.6092,210.9669,211.3717,217552.0
2021-06-22 09:30:00,239.95,240.21,238.39,239.18,141893.0,211.1253,211.3541,209.7527,210.4478,141893.0
2021-06-22 10:00:00,239.18,239.48,238.29,239.12,61804.0,210.4478,210.7118,209.6647,210.395,61804.0
2021-06-22 10:30:00,239.11,240.06,238.79,239.69,63059.0,210.3862,211.2221,210.1047,210.8965,63059.0
2021-06-22 11:00:00,239.77,240.75,239.77,239.94,93813.0,210.9669,211.8292,210.9669,211.1165,93813.0
2021-06-22 11:30:00,239.96,240.06,238.74,238.89,103468.0,211.1341,211.2221,210.0607,210.1927,103468.0
2021-06-22 12:00:00,238.82,239.49,238.68,239.49,45785.0,210.1311,210.7206,210.0079,210.7206,45785.0
2021-06-22 12:30:00,239.46,239.55,239.09,239.16,50642.0,210.6942,210.7734,210.3686,210.4302,50642.0
2021-06-22 13:00:00,239.1,239.98,239.06,239.96,33295.0,210.3774,211.1517,210.3422,211.1341,33295.0
2021-06-22 13:30:00,239.97,240.11,239.65,239.69,33117.0,211.1429,211.2661,210.8614,210.8965,33117.0
2021-06-22 14:00:00,239.68,239.68,239.04,239.22,28804.0,210.8877,210.8877,210.3246,210.483,28804.0
2021-06-22 14:30:00,239.21,239.5,238.86,239.16,40159.0,210.4742,210.7294,210.1663,210.4302,40159.0
2021-06-22 15:00:00,239.19,240.05,239.1,239.89,68341.0,210.4566,211.2133,210.3774,211.0725,68341.0
2021-06-22 15:30:00,239.92,240.11,239.61,239.99,137675.0,211.0989,211.2661,210.8262,211.1605,137675.0
2021-06-23 09:30:00,239.65,239.75,238.63,239.07,91357.0,210.8614,210.9493,209.9639,210.351,91357.0
2021-06-23 10:00:00,239.24,239.36,238.39,238.63,47476.0,210.5006,210.6062,209.7527,209.9639,47476.0
2021-06-23 10:30:00,238.6,238.93,238.37,238.65,43008.0,209.9375,210.2278,209.7351,209.9815,43008.0
2021-06-23 11:00:00,238.66,239.16,238.6,239.16,49945.0,209.9903,210.4302,209.9375,210.4302,49945.0
2021-06-23 11:30:00,239.19,239.3,238.67,238.88,51068.0,210.4566,210.5534,209.9991,210.1839,51068.0
2021-06-23 12:00:00,238.9,238.9,238.1,238.19,51042.0,210.2014,210.2014,209.4976,209.5767,51042.0
2021-06-23 12:30:00,238.22,238.22,236.93,237.53,84384.0,209.6031,209.6031,208.4681,208.996,84384.0
2021-06-23 13:00:00,237.49,238.26,237.47,238.12,30976.0,208.9608,209.6383,208.9432,209.5151,30976.0
2021-06-23 13:30:00,238.22,238.82,237.91,238.82,33792.0,209.6031,210.1311,209.3304,210.1311,33792.0
2021-06-23 14:00:00,238.81,238.94,238.58,238.63,34070.0,210.1223,210.2366,209.9199,209.9639,34070.0
2021-06-23 14:30:00,238.66,239.1,238.64,239.1,49346.0,209.9903,210.3774,209.9727,210.3774,49346.0
2021-06-23 15:00:00,239.1,239.22,238.99,239.18,51243.0,210.3774,210.483,210.2806,210.4478,51243.0
2021-06-23 15:30:00,239.19,239.24,238.65,238.71,131465.0,210.4566,210.5006,209.9815,210.0343,131465.0
2021-06-24 09:30:00,239.51,243.03,239.27,242.31,141435.0,210.7382,213.8353,210.527,213.2018,141435.0
2021-06-24 10:00:00,242.17,242.4,241.24,241.37,183706.0,213.0786,213.281,212.2603,212.3747,183706.0
2021-06-24 10:30:00,241.41,241.53,240.45,240.69,78272.0,212.4099,212.5155,211.5653,211.7764,78272.0
2021-06-24 11:00:00,240.72,240.87,240.34,240.52,31229.0,211.8028,211.9348,211.4685,211.6268,31229.0
2021-06-24 11:30:00,240.48,241.0,240.42,240.47,37912.0,211.5916,212.0492,211.5389,211.5828,37912.0
2021-06-24 12:00:00,240.49,241.14,240.48,240.91,35723.0,211.6004,212.1724,211.5916,211.97,35723.0
2021-06-24 12:30:00,240.91,241.35,240.84,241.28,35617.0,211.97,212.3571,211.9084,212.2955,35617.0
2021-06-24 13:00:00,241.3,241.38,240.89,240.93,44707.0,212.3131,212.3835,211.9524,211.9876,44707.0
2021-06-24 13:30:00,240.94,241.05,240.75,240.81,29318.0,211.9964,212.0932,211.8292,211.882,29318.0
2021-06-24 14:00:00,240.84,241.14,240.7,241.02,30905.0,211.9084,212.1724,211.7852,212.0668,30905.0
2021-06-24 14:30:00,241.08,241.25,240.75,240.98,51589.0,212.1196,212.2691,211.8292,212.0316,51589.0
2021-06-24 15:00:00,241.0,241.0,240.51,240.65,38376.0,212.0492,212.0492,211.618,211.7412,38376.0
2021-06-24 15:30:00,240.61,241.15,240.45,240.93,124519.0,211.706,212.1812,211.5653,211.9876,124519.0
2021-06-25 09:30:00,241.15,241.9,240.11,241.75,100212.0,212.1812,212.8411,211.2661,212.7091,100212.0
2021-06-25 10:00:00,241.75,243.61,241.63,243.22,104878.0,212.7091,214.3456,212.6035,214.0025,104878.0
2021-06-25 10:30:00,243.24,243.26,242.86,243.18,49044.0,214.0201,214.0377,213.6857,213.9673,49044.0
2021-06-25 11:00:00,243.11,243.22,242.85,243.07,49697.0,213.9057,214.0025,213.6769,213.8705,49697.0
2021-06-25 11:30:00,243.13,243.65,243.09,243.58,46287.0,213.9233,214.3808,213.8881,214.3193,46287.0
2021-06-25 12:00:00,243.53,243.55,243.24,243.47,36270.0,214.2753,214.2929,214.0201,214.2225,36270.0
2021-06-25 12:30:00,243.47,243.48,242.82,243.24,32784.0,214.2225,214.2313,213.6505,214.0201,32784.0
2021-06-25 13:00:00,243.17,243.3,242.77,242.89,29953.0,213.9585,214.0729,213.6066,213.7121,29953.0
2021-06-25 13:30:00,242.89,242.89,242.31,242.39,30361.0,213.7121,213.7121,213.2018,213.2722,30361.0
2021-06-25 14:00:00,242.39,242.65,242.32,242.54,29482.0,213.2722,213.501,213.2106,213.4042,29482.0
2021-06-25 14:30:00,242.5,242.66,242.41,242.52,40041.0,213.369,213.5098,213.2898,213.3866,40041.0
2021-06-25 15:00:00,242.54,242.99,242.54,242.75,46302.0,213.4042,213.8001,213.4042,213.589,46302.0
2021-06-25 15:30:00,242.75,243.41,241.68,242.68,350344.0,213.589,214.1697,212.6475,213.5274,350344.0
2021-06-28 09:30:00,244.03,245.1,243.65,244.44,104347.0,214.7152,215.6567,214.3808,215.0759,104347.0
2021-06-28 10:00:00,244.62,245.51,244.45,244.78,63801.0,215.2343,216.0174,215.0847,215.3751,63801.0
2021-06-28 10:30:00,244.78,244.87,244.23,244.23,47251.0,215.3751,215.4543,214.8912,214.8912,47251.0
2021-06-28 11:00:00,244.27,244.43,243.48,243.59,44507.0,214.9264,215.0671,214.2313,214.328,44507.0
2021-06-28 11:30:00,243.59,244.43,243.45,244.17,42894.0,214.328,215.0671,214.2049,214.8384,42894.0
2021-06-28 12:00:00,244.2,244.41,243.95,244.02,33403.0,214.8648,215.0495,214.6448,214.7064,33403.0
2021-06-28 12:30:00,244.02,244.03,243.48,243.49,33021.0,214.7064,214.7152,214.2313,214.2401,33021.0
2021-06-28 13:00:00,243.47,243.75,243.47,243.63,24645.0,214.2225,214.4688,214.2225,214.3632,24645.0
2021-06-28 13:30:00,243.6,243.74,243.37,243.72,23950.0,214.3368,214.46,214.1345,214.4424,23950.0
2021-06-28 14:00:00,243.72,243.8,243.26,243.31,45441.0,214.4424,214.5128,214.0377,214.0817,45441.0
2021-06-28 14:30:00,243.27,243.29,242.8,242.83,50194.0,214.0465,214.0641,213.633,213.6593,50194.0
2021-06-28 15:00:00,242.91,242.92,242.66,242.85,68172.0,213.7297,213.7385,213.5098,213.6769,68172.0
2021-06-28 15:30:00,242.87,243.43,242.74,242.84,153343.0,213.6945,214.1873,213.5802,213.6681,153343.0
2021-06-29 09:30:00,241.59,243.63,241.59,242.95,81663.0,212.5683,214.3632,212.5683,213.7649,81663.0
2021-06-29 10:00:00,242.96,243.94,242.72,243.08,47391.0,213.7737,214.636,213.5626,213.8793,47391.0
2021-06-29 10:30:00,243.07,243.32,242.84,242.98,25428.0,213.8705,214.0905,213.6681,213.7913,25428.0
2021-06-29 11:00:00,242.99,243.18,242.62,242.8,32108.0,213.8001,213.9673,213.4746,213.633,32108.0
2021-06-29 11:30:00,242.71,242.83,242.35,242.57,27197.0,213.5538,213.6593,213.237,213.4306,27197.0
2021-06-29 12:00:00,242.6,242.74,242.43,242.62,30158.0,213.457,213.5802,213.3074,213.4746,30158.0
2021-06-29 12:30:00,242.59,243.13,242.46,243.13,17004.0,213.4482,213.9233,213.3338,213.9233,17004.0
2021-06-29 13:00:00,243.16,243.43,243.16,243.26,16817.0,213.9497,214.1873,213.9497,214.0377,16817.0
2021-06-29 13:30:00,243.24,243.3,242.62,242.67,27684.0,214.0201,214.0729,213.4746,213.5186,27684.0
2021-06-29 14:00:00,242.67,242.76,242.36,242.5,36143.0,213.5186,213.5978,213.2458,213.369,36143.0
2021-06-29 14:30:00,242.54,242.61,242.21,242.53,39202.0,213.4042,213.4658,213.1138,213.3954,39202.0
2021-06-29 15:00:00,242.48,242.58,242.09,242.52,57773.0,213.3514,213.4394,213.0082,213.3866,57773.0
2021-06-29 15:30:00,242.55,242.95,242.22,242.43,179618.0,213.413,213.7649,213.1226,213.3074,179618.0
2021-06-30 09:30:00,242.71,243.5,242.06,242.37,133060.0,213.5538,214.2489,212.9818,213.2546,133060.0
2021-06-30 10:00:00,242.37,243.44,242.09,243.0,77431.0,213.2546,214.1961,213.0082,213.8089,77431.0
2021-06-30 10:30:00,242.99,243.4,242.43,242.51,77939.0,213.8001,214.1609,213.3074,213.3778,77939.0
2021-06-30 11:00:00,242.63,243.13,242.58,243.1,49463.0,213.4834,213.9233,213.4394,213.8969,49463.0
2021-06-30 11:30:00,243.07,243.33,242.64,243.1,51125.0,213.8705,214.0993,213.4922,213.8969,51125.0
2021-06-30 12:00:00,243.08,243.34,242.86,243.3,45867.0,213.8793,214.1081,213.6857,214.0729,45867.0
2021-06-30 12:30:00,243.32,244.06,243.3,243.75,44489.0,214.0905,214.7416,214.0729,214.4688,44489.0
2021-06-30 13:00:00,243.81,244.08,243.7,243.74,39217.0,214.5216,214.7592,214.4248,214.46,39217.0
2021-06-30 13:30:00,243.74,244.0,243.4,243.41,44421.0,214.46,214.6888,214.1609,214.1697,44421.0
2021-06-30 14:00:00,243.44,243.48,243.16,243.35,40946.0,214.1961,214.2313,213.9497,214.1169,40946.0
2021-06-30 14:30:00,243.41,243.66,243.29,243.36,39581.0,214.1697,214.3896,214.0641,214.1257,39581.0
2021-06-30 15:00:00,243.31,243.82,243.26,243.73,43853.0,214.0817,214.5304,214.0377,214.4512,43853.0
2021-06-30 15:30:00,243.67,244.27,243.52,243.81,217290.0,214.3984,214.9264,214.2665,214.5216,217290.0
2021-07-01 09:30:00,243.74,245.18,243.55,244.67,164845.0,214.46,215.727,214.2929,215.2783,164845.0
2021-07-01 10:00:00,244.74,245.15,244.25,244.52,69227.0,215.3399,215.7006,214.9088,215.1463,69227.0
2021-07-01 10:30:00,244.54,244.54,244.02,244.5,57670.0,215.1639,215.1639,214.7064,215.1287,57670.0
2021-07-01 11:00:00,244.49,245.87,244.44,245.65,80483.0,215.1199,216.3342,215.0759,216.1406,80483.0
2021-07-01 11:30:00,245.65,245.67,245.02,245.56,38381.0,216.1406,216.1582,215.5863,216.0614,38381.0
2021-07-01 12:00:00,245.55,246.15,245.47,246.06,38996.0,216.0526,216.5805,215.9822,216.5013,38996.0
2021-07-01 12:30:00,246.02,246.09,245.58,246.09,39658.0,216.4661,216.5277,216.079,216.5277,39658.0
2021-07-01 13:00:00,246.07,246.68,246.03,246.37,74535.0,216.5101,217.0469,216.4749,216.7741,74535.0
2021-07-01 13:30:00,246.39,246.86,246.29,246.65,49524.0,216.7917,217.2052,216.7037,217.0205,49524.0
2021-07-01 14:00:00,246.7,247.1,246.55,246.7,48106.0,217.0645,217.4164,216.9325,217.0645,48106.0
2021-07-01 14:30:00,246.68,246.82,246.24,246.51,51822.0,217.0469,217.17,216.6597,216.8973,51822.0
2021-07-01 15:00:00,246.58,246.63,245.86,245.89,46610.0,216.9589,217.0029,216.3254,216.3518,46610.0
2021-07-01 15:30:00,245.94,247.0,245.94,246.9,255883.0,216.3957,217.3284,216.3957,217.2404,255883.0
2021-07-02 09:30:00,247.33,248.48,246.25,247.73,110842.0,217.6188,218.6306,216.6685,217.9707,110842.0
2021-07-02 10:00:00,247.83,248.14,247.14,247.93,63529.0,218.0587,218.3315,217.4516,218.1467,63529.0
2021-07-02 10:30:00,247.98,248.66,247.93,248.27,49388.0,218.1907,218.789,218.1467,218.4459,49388.0
2021-07-02 11:00:00,248.24,248.92,248.24,248.92,55327.0,218.4195,219.0178,218.4195,219.0178,55327.0
2021-07-02 11:30:00,248.88,249.81,248.86,249.6,68200.0,218.9826,219.8009,218.965,219.6161,68200.0
2021-07-02 12:00:00,249.58,249.9,249.24,249.38,36785.0,219.5985,219.88,219.2993,219.4225,36785.0
2021-07-02 12:30:00,249.41,249.47,249.13,249.24,30001.0,219.4489,219.5017,219.2025,219.2993,30001.0
2021-07-02 13:00:00,249.2,249.29,248.48,248.56,46978.0,219.2641,219.3433,218.6306,218.701,46978.0
2021-07-02 13:30:00,248.64,248.75,248.38,248.56,42807.0,218.7714,218.8682,218.5426,218.701,42807.0
2021-07-02 14:00:00,248.54,248.75,248.0,248.24,67082.0,218.6834,218.8682,218.2083,218.4195,67082.0
2021-07-02 14:30:00,248.34,248.35,247.81,247.92,50575.0,218.5074,218.5162,218.0411,218.1379,50575.0
2021-07-02 15:00:00,247.91,248.5,247.85,248.5,46778.0,218.1291,218.6482,218.0763,218.6482,46778.0
2021-07-02 15:30:00,248.53,249.12,248.51,248.7,127609.0,218.6746,219.1937,218.657,218.8242,127609.0
2021-07-06 09:30:00,247.26,248.12,245.75,245.82,135707.0,217.5572,218.3139,216.2286,216.2902,135707.0
2021-07-06 10:00:00,245.91,246.48,244.49,244.79,76019.0,216.3694,216.8709,215.1199,215.3839,76019.0
2021-07-06 10:30:00,244.81,245.45,243.47,243.73,83969.0,215.4015,215.9646,214.2225,214.4512,83969.0
2021-07-06 11:00:00,243.67,244.37,243.24,244.16,72277.0,214.3984,215.0143,214.0201,214.8296,72277.0
2021-07-06 11:30:00,244.08,245.02,244.08,244.3,67685.0,214.7592,215.5863,214.7592,214.9528,67685.0
2021-07-06 12:00:00,244.29,244.39,243.17,244.28,71688.0,214.944,215.0319,213.9585,214.9352,71688.0
2021-07-06 12:30:00,244.33,244.55,244.13,244.3,53746.0,214.9792,215.1727,214.8032,214.9528,53746.0
2021-07-06 13:00:00,244.25,244.57,244.07,244.1,65721.0,214.9088,215.1903,214.7504,214.7768,65721.0
2021-07-06 13:30:00,244.08,244.28,243.98,244.2,75597.0,214.7592,214.9352,214.6712,214.8648,75597.0
2021-07-06 14:00:00,244.19,244.51,244.17,244.47,61398.0,214.856,215.1375,214.8384,215.1023,61398.0
2021-07-06 14:30:00,244.5,244.6,244.28,244.41,66394.0,215.1287,215.2167,214.9352,215.0495,66394.0
2021-07-06 15:00:00,244.4,244.58,244.16,244.33,88363.0,215.0407,215.1991,214.8296,214.9792,88363.0
2021-07-06 15:30:00,244.33,244.37,243.31,243.62,433642.0,214.9792,215.0143,214.0817,214.3544,433642.0
2021-07-07 09:30:00,243.57,244.28,242.72,243.15,187958.0,214.3105,214.9352,213.5626,213.9409,187958.0
2021-07-07 10:00:00,243.19,243.86,242.52,242.75,102228.0,213.9761,214.5656,213.3866,213.589,102228.0
2021-07-07 10:30:00,242.74,243.01,241.66,241.95,77557.0,213.5802,213.8177,212.6299,212.8851,77557.0
2021-07-07 11:00:00,241.93,242.14,241.34,241.78,54696.0,212.8675,213.0522,212.3483,212.7355,54696.0
2021-07-07 11:30:00,241.79,242.68,241.76,242.3,68386.0,212.7443,213.5274,212.7179,213.193,68386.0
2021-07-07 12:00:00,242.39,242.96,241.91,241.96,43472.0,213.2722,213.7737,212.8499,212.8939,43472.0
2021-07-07 12:30:00,241.99,242.56,241.99,242.44,40222.0,212.9203,213.4218,212.9203,213.3162,40222.0
2021-07-07 13:00:00,242.45,242.66,242.29,242.53,39507.0,213.325,213.5098,213.1842,213.3954,39507.0
2021-07-07 13:30:00,242.47,242.63,241.97,242.27,56786.0,213.3426,213.4834,212.9027,213.1666,56786.0
2021-07-07 14:00:00,242.29,242.57,242.2,242.3,46064.0,213.1842,213.4306,213.105,213.193,46064.0
2021-07-07 14:30:00,242.21,242.58,242.17,242.45,76221.0,213.1138,213.4394,213.0786,213.325,76221.0
2021-07-07 15:00:00,242.47,242.94,242.46,242.53,66596.0,213.3426,213.7561,213.3338,213.3954,66596.0
2021-07-07 15:30:00,242.55,243.28,242.32,243.23,274886.0,213.413,214.0553,213.2106,214.0113,274886.0
2021-07-08 09:30:00,242.59,246.7,242.59,246.32,159552.0,213.4482,217.0645,213.4482,216.7301,159552.0
2021-07-08 10:00:00,246.16,246.22,243.5,244.01,49214.0,216.5893,216.6421,214.2489,214.6976,49214.0
2021-07-08 10:30:00,244.12,244.13,242.44,242.64,66032.0,214.7944,214.8032,213.3162,213.4922,66032.0
2021-07-08 11:00:00,242.59,243.8,242.49,243.48,53593.0,213.4482,214.5128,213.3602,214.2313,53593.0
2021-07-08 11:30:00,243.42,243.8,242.96,243.52,51765.0,214.1785,214.5128,213.7737,214.2665,51765.0
2021-07-08 12:00:00,243.6,244.26,243.56,244.18,35332.0,214.3368,214.9176,214.3017,214.8472,35332.0
2021-07-08 12:30:00,244.17,244.27,243.82,243.93,41526.0,214.8384,214.9264,214.5304,214.6272,41526.0
2021-07-08 13:00:00,243.95,243.95,242.79,243.22,52411.0,214.6448,214.6448,213.6242,214.0025,52411.0
2021-07-08 13:30:00,243.23,243.89,242.87,243.89,46416.0,214.0113,214.592,213.6945,214.592,46416.0
2021-07-08 14:00:00,243.96,244.3,243.8,244.09,47451.0,214.6536,214.9528,214.5128,214.768,47451.0
2021-07-08 14:30:00,244.08,244.37,243.95,244.16,37696.0,214.7592,215.0143,214.6448,214.8296,37696.0
2021-07-08 15:00:00,244.19,244.38,243.81,244.06,45764.0,214.856,215.0231,214.5216,214.7416,45764.0
2021-07-08 15:30:00,244.12,244.37,243.73,244.28,194773.0,214.7944,215.0143,214.4512,214.9352,194773.0
2021-07-09 09:30:00,243.09,244.85,241.7,244.67,103597.0,213.8881,215.4367,212.6651,215.2783,103597.0
2021-07-09 10:00:00,244.66,245.26,244.39,244.96,37162.0,215.2695,215.7974,215.0319,215.5335,37162.0
2021-07-09 10:30:00,244.98,245.88,244.92,245.38,61945.0,215.5511,216.343,215.4983,215.903,61945.0
2021-07-09 11:00:00,245.33,245.93,245.09,245.73,38042.0,215.859,216.3869,215.6479,216.211,38042.0
2021-07-09 11:30:00,245.7,245.91,245.33,245.46,32347.0,216.1846,216.3694,215.859,215.9734,32347.0
2021-07-09 12:00:00,245.48,245.81,245.01,245.12,18749.0,215.991,216.2814,215.5775,215.6743,18749.0
2021-07-09 12:30:00,245.16,245.47,244.82,244.84,34452.0,215.7094,215.9822,215.4103,215.4279,34452.0
2021-07-09 13:00:00,244.85,245.05,244.65,244.85,26487.0,215.4367,215.6127,215.2607,215.4367,26487.0
2021-07-09 13:30:00,244.84,245.29,244.83,245.24,19091.0,215.4279,215.8238,215.4191,215.7798,19091.0
2021-07-09 14:00:00,245.22,245.28,244.93,244.93,18888.0,215.7622,215.815,215.5071,215.5071,18888.0
2021-07-09 14:30:00,244.89,245.22,244.88,245.1,29060.0,215.4719,215.7622,215.4631,215.6567,29060.0
2021-07-09 15:00:00,245.1,245.36,244.94,245.01,28936.0,215.6567,215.8854,215.5159,215.5775,28936.0
2021-07-09 15:30:00,245.01,245.35,244.91,245.16,94516.0,215.5775,215.8766,215.4895,215.7094,94516.0
2021-07-12 09:30:00,244.6,247.91,244.38,246.45,237790.0,215.2167,218.1291,215.0231,216.8445,237790.0
2021-07-12 10:00:00,246.44,246.92,245.7,246.47,92733.0,216.8357,217.258,216.1846,216.8621,92733.0
2021-07-12 10:30:00,246.43,246.98,246.2,246.29,65066.0,216.8269,217.3108,216.6245,216.7037,65066.0
2021-07-12 11:00:00,246.3,246.3,245.78,245.86,43852.0,216.7125,216.7125,216.255,216.3254,43852.0
2021-07-12 11:30:00,245.82,245.9,244.56,244.78,51624.0,216.2902,216.3606,215.1815,215.3751,51624.0
2021-07-12 12:00:00,244.79,245.3,244.78,245.07,28805.0,215.3839,215.8326,215.3751,215.6303,28805.0
2021-07-12 12:30:00,245.05,245.07,244.4,244.54,44112.0,215.6127,215.6303,215.0407,215.1639,44112.0
2021-07-12 13:00:00,244.54,244.65,244.09,244.18,45340.0,215.1639,215.2607,214.768,214.8472,45340.0
2021-07-12 13:30:00,244.09,244.24,243.72,243.93,57696.0,214.768,214.9,214.4424,214.6272,57696.0
2021-07-12 14:00:00,243.96,244.02,243.6,243.73,52530.0,214.6536,214.7064,214.3368,214.4512,52530.0
2021-07-12 14:30:00,243.73,243.88,243.54,243.69,61136.0,214.4512,214.5832,214.2841,214.416,61136.0
2021-07-12 15:00:00,243.64,244.05,243.55,244.02,67553.0,214.372,214.7328,214.2929,214.7064,67553.0
2021-07-12 15:30:00,244.01,245.35,243.86,244.39,167973.0,214.6976,215.8766,214.5656,215.0319,167973.0
2021-07-13 09:30:00,245.19,246.75,244.25,245.31,99394.0,215.7358,217.1084,214.9088,215.8414,99394.0
2021-07-13 10:00:00,245.36,245.48,244.05,244.26,83559.0,215.8854,215.991,214.7328,214.9176,83559.0
2021-07-13 10:30:00,244.37,244.54,242.97,242.98,56557.0,215.0143,215.1639,213.7825,213.7913,56557.0
2021-07-13 11:00:00,243.03,245.21,242.99,245.21,77875.0,213.8353,215.7534,213.8001,215.7534,77875.0
2021-07-13 11:30:00,245.23,245.65,244.75,244.75,42483.0,215.771,216.1406,215.3487,215.3487,42483.0
2021-07-13 12:00:00,244.8,244.84,244.49,244.82,32951.0,215.3927,215.4279,215.1199,215.4103,32951.0
2021-07-13 12:30:00,244.8,245.38,244.7,245.14,95397.0,215.3927,215.903,215.3047,215.6919,95397.0
2021-07-13 13:00:00,245.08,245.1,243.91,244.18,40828.0,215.6391,215.6567,214.6096,214.8472,40828.0
2021-07-13 13:30:00,244.2,244.89,244.12,244.73,43512.0,214.8648,215.4719,214.7944,215.3311,43512.0
2021-07-13 14:00:00,244.67,244.83,244.32,244.77,33322.0,215.2783,215.4191,214.9704,215.3663,33322.0
2021-07-13 14:30:00,244.69,244.88,244.43,244.76,30303.0,215.2959,215.4631,215.0671,215.3575,30303.0
2021-07-13 15:00:00,244.77,244.97,244.55,244.82,46151.0,215.3663,215.5423,215.1727,215.4103,46151.0
2021-07-13 15:30:00,244.84,245.28,244.58,244.85,176130.0,215.4279,215.815,215.1991,215.4367,176130.0
2021-07-14 09:30:00,244.22,244.95,241.49,241.9,135273.0,214.8824,215.5247,212.4803,212.8411,135273.0
2021-07-14 10:00:00,242.04,243.13,241.76,243.12,75346.0,212.9642,213.9233,212.7179,213.9145,75346.0
2021-07-14 10:30:00,243.16,243.92,243.11,243.61,93080.0,213.9497,214.6184,213.9057,214.3456,93080.0
2021-07-14 11:00:00,243.57,243.88,243.08,243.67,84282.0,214.3105,214.5832,213.8793,214.3984,84282.0
2021-07-14 11:30:00,243.56,243.98,243.33,243.64,61512.0,214.3017,214.6712,214.0993,214.372,61512.0
2021-07-14 12:00:00,243.6,244.09,243.09,244.09,47861.0,214.3368,214.768,213.8881,214.768,47861.0
2021-07-14 12:30:00,244.12,244.26,243.85,243.97,49557.0,214.7944,214.9176,214.5568,214.6624,49557.0
2021-07-14 13:00:00,244.04,244.8,244.01,244.37,60967.0,214.724,215.3927,214.6976,215.0143,60967.0
2021-07-14 13:30:00,244.38,244.78,244.37,244.51,53729.0,215.0231,215.3751,215.0143,215.1375,53729.0
2021-07-14 14:00:00,244.51,244.7,244.24,244.68,43277.0,215.1375,215.3047,214.9,215.2871,43277.0
2021-07-14 14:30:00,244.66,244.84,244.44,244.52,46284.0,215.2695,215.4279,215.0759,215.1463,46284.0
2021-07-14 15:00:00,244.49,244.8,244.37,244.7,57085.0,215.1199,215.3927,215.0143,215.3047,57085.0
2021-07-14 15:30:00,244.69,245.33,244.53,244.7,288646.0,215.2959,215.859,215.1551,215.3047,288646.0
2021-07-15 09:30:00,244.01,244.78,242.14,244.49,106222.0,214.6976,215.3751,213.0522,215.1199,106222.0
2021-07-15 10:00:00,244.52,245.22,244.1,244.24,77843.0,215.1463,215.7622,214.7768,214.9,77843.0
2021-07-15 10:30:00,244.21,245.11,243.97,243.97,56122.0,214.8736,215.6655,214.6624,214.6624,56122.0
2021-07-15 11:00:00,243.88,245.14,243.83,245.06,40010.0,214.5832,215.6919,214.5392,215.6215,40010.0
2021-07-15 11:30:00,245.09,245.67,245.07,245.67,38806.0,215.6479,216.1582,215.6303,216.1582,38806.0
2021-07-15 12:00:00,245.65,246.33,245.59,246.21,50710.0,216.1406,216.7389,216.0878,216.6333,50710.0
2021-07-15 12:30:00,246.24,247.21,246.17,247.15,81103.0,216.6597,217.5132,216.5981,217.4604,81103.0
2021-07-15 13:00:00,247.12,247.35,246.77,246.87,74664.0,217.434,217.6364,217.126,217.214,74664.0
2021-07-15 13:30:00,246.84,247.17,246.71,246.93,80474.0,217.1876,217.478,217.0733,217.2668,80474.0
2021-07-15 14:00:00,246.93,247.18,246.92,247.05,46698.0,217.2668,217.4868,217.258,217.3724,46698.0
2021-07-15 14:30:00,247.02,247.22,246.67,247.22,34126.0,217.346,217.522,217.0381,217.522,34126.0
2021-07-15 15:00:00,247.26,247.51,246.88,247.26,73890.0,217.5572,217.7771,217.2228,217.5572,73890.0
2021-07-15 15:30:00,247.23,247.57,246.16,246.7,325424.0,217.5308,217.8299,216.5893,217.0645,325424.0
2021-07-16 09:30:00,248.08,249.27,246.92,248.81,264635.0,218.2787,219.3257,217.258,218.921,264635.0
2021-07-16 10:00:00,248.96,249.31,246.94,247.26,158262.0,219.053,219.3609,217.2756,217.5572,158262.0
2021-07-16 10:30:00,247.24,248.3,246.54,248.3,96772.0,217.5396,218.4722,216.9237,218.4722,96772.0
2021-07-16 11:00:00,248.29,248.56,247.83,248.36,64317.0,218.4634,218.701,218.0587,218.525,64317.0
2021-07-16 11:30:00,248.29,248.74,248.01,248.37,71485.0,218.4634,218.8594,218.2171,218.5338,71485.0
2021-07-16 12:00:00,248.37,249.3,248.33,249.05,53291.0,218.5338,219.3521,218.4986,219.1322,53291.0
2021-07-16 12:30:00,249.02,249.39,248.77,249.13,49295.0,219.1058,219.4313,218.8858,219.2025,49295.0
2021-07-16 13:00:00,249.12,249.34,248.78,248.91,65673.0,219.1937,219.3873,218.8946,219.009,65673.0
2021-07-16 13:30:00,248.95,249.44,248.75,249.4,61457.0,219.0442,219.4753,218.8682,219.4401,61457.0
2021-07-16 14:00:00,249.4,249.53,249.09,249.33,78197.0,219.4401,219.5545,219.1673,219.3785,78197.0
2021-07-16 14:30:00,249.3,249.52,248.24,248.38,96381.0,219.3521,219.5457,218.4195,218.5426,96381.0
2021-07-16 15:00:00,248.42,248.57,247.86,248.31,73800.0,218.5778,218.7098,218.0851,218.481,73800.0
2021-07-16 15:30:00,248.27,248.52,247.5,247.97,199236.0,218.4459,218.6658,217.7683,218.1819,199236.0
2021-07-19 09:30:00,248.12,249.95,247.12,248.31,174379.0,218.3139,219.924,217.434,218.481,174379.0
2021-07-19 10:00:00,248.25,248.52,246.59,247.09,86826.0,218.4283,218.6658,216.9677,217.4076,86826.0
2021-07-19 10:30:00,247.12,247.12,245.16,245.56,88012.0,217.434,217.434,215.7094,216.0614,88012.0
2021-07-19 11:00:00,245.62,246.5,245.43,245.75,81527.0,216.1142,216.8885,215.947,216.2286,81527.0
2021-07-19 11:30:00,245.97,246.7,245.6,246.3,49796.0,216.4221,217.0645,216.0966,216.7125,49796.0
2021-07-19 12:00:00,246.29,246.29,245.21,245.55,44646.0,216.7037,216.7037,215.7534,216.0526,44646.0
2021-07-19 12:30:00,245.58,245.9,245.1,245.8,38741.0,216.079,216.3606,215.6567,216.2726,38741.0
2021-07-19 13:00:00,245.74,245.84,245.19,245.22,38262.0,216.2198,216.3078,215.7358,215.7622,38262.0
2021-07-19 13:30:00,245.2,245.8,244.85,245.67,40661.0,215.7446,216.2726,215.4367,216.1582,40661.0
2021-07-19 14:00:00,245.69,246.31,245.56,245.96,41455.0,216.1758,216.7213,216.0614,216.4133,41455.0
2021-07-19 14:30:00,245.91,246.1,245.14,245.37,60539.0,216.3694,216.5365,215.6919,215.8942,60539.0
2021-07-19 15:00:00,245.37,246.13,245.07,245.38,80698.0,215.8942,216.5629,215.6303,215.903,80698.0
2021-07-19 15:30:00,245.28,246.93,245.23,246.89,197705.0,215.815,217.2668,215.771,217.2316,197705.0
2021-07-20 09:30:00,247.72,250.39,246.73,249.84,125474.0,217.9619,220.3112,217.0908,219.8272,125474.0
2021-07-20 10:00:00,249.75,250.3,248.59,248.74,82275.0,219.7481,220.232,218.7274,218.8594,82275.0
2021-07-20 10:30:00,248.77,249.0,248.05,248.21,71477.0,218.8858,219.0882,218.2523,218.3931,71477.0
2021-07-20 11:00:00,248.33,249.14,247.86,248.69,62669.0,218.4986,219.2113,218.0851,218.8154,62669.0
2021-07-20 11:30:00,248.61,249.29,248.39,249.03,59148.0,218.745,219.3433,218.5514,219.1146,59148.0
2021-07-20 12:00:00,249.05,249.47,248.49,248.49,45278.0,219.1322,219.5017,218.6394,218.6394,45278.0
2021-07-20 12:30:00,248.56,248.64,247.55,247.88,49230.0,218.701,218.7714,217.8123,218.1027,49230.0
2021-07-20 13:00:00,247.83,247.86,246.74,247.21,40865.0,218.0587,218.0851,217.0996,217.5132,40865.0
2021-07-20 13:30:00,247.27,247.69,246.54,246.77,47112.0,217.566,217.9355,216.9237,217.126,47112.0
2021-07-20 14:00:00,246.76,247.19,246.21,246.74,39803.0,217.1172,217.4956,216.6333,217.0996,39803.0
2021-07-20 14:30:00,246.76,247.0,246.08,246.08,58736.0,217.1172,217.3284,216.5189,216.5189,58736.0
2021-07-20 15:00:00,246.18,246.64,245.71,245.92,77747.0,216.6069,217.0117,216.1934,216.3782,77747.0
2021-07-20 15:30:00,245.87,247.42,245.87,246.79,491553.0,216.3342,217.698,216.3342,217.1436,491553.0
2021-07-21 09:30:00,246.91,246.96,243.5,243.64,119225.0,217.2492,217.2932,214.2489,214.372,119225.0
2021-07-21 10:00:00,243.64,244.16,242.69,242.84,96403.0,214.372,214.8296,213.5362,213.6681,96403.0
2021-07-21 10:30:00,242.92,245.15,242.91,245.15,97374.0,213.7385,215.7006,213.7297,215.7006,97374.0
2021-07-21 11:00:00,245.2,245.21,243.92,244.16,117718.0,215.7446,215.7534,214.6184,214.8296,117718.0
2021-07-21 11:30:00,244.16,245.05,244.09,244.9,52479.0,214.8296,215.6127,214.768,215.4807,52479.0
2021-07-21 12:00:00,244.96,245.17,244.4,244.49,31193.0,215.5335,215.7182,215.0407,215.1199,31193.0
2021-07-21 12:30:00,244.46,244.86,244.46,244.84,49921.0,215.0935,215.4455,215.0935,215.4279,49921.0
2021-07-21 13:00:00,244.86,244.91,244.24,244.26,34075.0,215.4455,215.4895,214.9,214.9176,34075.0
2021-07-21 13:30:00,244.3,244.47,244.02,244.02,38008.0,214.9528,215.1023,214.7064,214.7064,38008.0
2021-07-21 14:00:00,244.05,244.29,243.95,244.0,45038.0,214.7328,214.944,214.6448,214.6888,45038.0
2021-07-21 14:30:00,244.0,244.4,243.99,244.4,56028.0,214.6888,215.0407,214.68,215.0407,56028.0
2021-07-21 15:00:00,244.38,244.64,244.19,244.31,73356.0,215.0231,215.2519,214.856,214.9616,73356.0
2021-07-21 15:30:00,244.29,244.93,244.18,244.81,129708.0,214.944,215.5071,214.8472,215.4015,129708.0
2021-07-22 09:30:00,243.97,245.29,243.12,244.72,95683.0,214.6624,215.8238,213.9145,215.3223,95683.0
2021-07-22 10:00:00,244.61,244.72,243.96,244.53,36524.0,215.2255,215.3223,214.6536,215.1551,36524.0
2021-07-22 10:30:00,244.51,245.71,244.26,245.37,53848.0,215.1375,216.1934,214.9176,215.8942,53848.0
2021-07-22 11:00:00,245.4,246.22,245.22,246.03,51533.0,215.9206,216.6421,215.7622,216.4749,51533.0
2021-07-22 11:30:00,246.0,246.04,245.46,245.84,19678.0,216.4485,216.4837,215.9734,216.3078,19678.0
2021-07-22 12:00:00,245.78,245.78,245.05,245.34,24497.0,216.255,216.255,215.6127,215.8678,24497.0
2021-07-22 12:30:00,245.3,245.9,245.16,245.87,21389.0,215.8326,216.3606,215.7094,216.3342,21389.0
2021-07-22 13:00:00,245.72,245.75,245.28,245.38,20088.0,216.2022,216.2286,215.815,215.903,20088.0
2021-07-22 13:30:00,245.35,245.56,245.29,245.37,16805.0,215.8766,216.0614,215.8238,215.8942,16805.0
2021-07-22 14:00:00,245.47,245.66,245.36,245.43,21880.0,215.9822,216.1494,215.8854,215.947,21880.0
2021-07-22 14:30:00,245.47,245.56,245.18,245.25,34968.0,215.9822,216.0614,215.727,215.7886,34968.0
2021-07-22 15:00:00,245.25,245.25,244.87,244.88,32176.0,215.7886,215.7886,215.4543,215.4631,32176.0
2021-07-22 15:30:00,244.9,245.17,244.36,244.75,237477.0,215.4807,215.7182,215.0056,215.3487,237477.0
2021-07-23 09:30:00,246.23,246.52,244.87,246.5,94133.0,216.6509,216.9061,215.4543,216.8885,94133.0
2021-07-23 10:00:00,246.59,247.04,246.1,246.16,59957.0,216.9677,217.3636,216.5365,216.5893,59957.0
2021-07-23 10:30:00,246.22,247.1,246.09,246.84,31951.0,216.6421,217.4164,216.5277,217.1876,31951.0
2021-07-23 11:00:00,246.89,247.63,246.89,247.63,44667.0,217.2316,217.8827,217.2316,217.8827,44667.0
2021-07-23 11:30:00,247.68,248.14,247.29,247.51,63880.0,217.9267,218.3315,217.5836,217.7771,63880.0
2021-07-23 12:00:00,247.49,248.14,247.49,247.85,38467.0,217.7596,218.3315,217.7596,218.0763,38467.0
2021-07-23 12:30:00,247.79,248.29,247.79,248.0,43017.0,218.0235,218.4634,218.0235,218.2083,43017.0
2021-07-23 13:00:00,248.0,248.56,247.97,248.5,52578.0,218.2083,218.701,218.1819,218.6482,52578.0
2021-07-23 13:30:00,248.5,248.53,248.04,248.14,32621.0,218.6482,218.6746,218.2435,218.3315,32621.0
2021-07-23 14:00:00,248.08,248.08,247.19,247.32,43941.0,218.2787,218.2787,217.4956,217.61,43941.0
2021-07-23 14:30:00,247.3,247.33,246.91,247.02,47776.0,217.5924,217.6188,217.2492,217.346,47776.0
2021-07-23 15:00:00,247.02,247.34,246.74,247.34,41135.0,217.346,217.6276,217.0996,217.6276,41135.0
2021-07-23 15:30:00,247.36,248.07,247.29,247.71,182787.0,217.6452,218.2699,217.5836,217.9531,182787.0
2021-07-26 09:30:00,247.8,248.39,245.7,245.77,63906.0,218.0323,218.5514,216.1846,216.2462,63906.0
2021-07-26 10:00:00,245.83,246.56,245.51,246.16,43949.0,216.299,216.9413,216.0174,216.5893,43949.0
2021-07-26 10:30:00,246.17,246.36,245.63,246.22,69149.0,216.5981,216.7653,216.123,216.6421,69149.0
2021-07-26 11:00:00,246.23,246.29,245.86,246.2,60235.0,216.6509,216.7037,216.3254,216.6245,60235.0
2021-07-26 11:30:00,246.26,246.26,245.64,246.02,51783.0,216.6773,216.6773,216.1318,216.4661,51783.0
2021-07-26 12:00:00,246.0,246.1,245.39,245.39,31564.0,216.4485,216.5365,215.9118,215.9118,31564.0
2021-07-26 12:30:00,245.33,245.46,244.94,245.37,35204.0,215.859,215.9734,215.5159,215.8942,35204.0
2021-07-26 13:00:00,245.37,245.81,245.24,245.44,35760.0,215.8942,216.2814,215.7798,215.9558,35760.0
2021-07-26 13:30:00,245.45,246.02,245.39,245.89,29763.0,215.9646,216.4661,215.9118,216.3518,29763.0
2021-07-26 14:00:00,245.89,246.0,245.52,245.56,34595.0,216.3518,216.4485,216.0262,216.0614,34595.0
2021-07-26 14:30:00,245.61,245.94,245.6,245.79,37758.0,216.1054,216.3957,216.0966,216.2638,37758.0
2021-07-26 15:00:00,245.83,245.85,245.17,245.24,36775.0,216.299,216.3166,215.7182,215.7798,36775.0
2021-07-26 15:30:00,245.23,245.37,244.81,245.11,187338.0,215.771,215.8942,215.4015,215.6655,187338.0
2021-07-27 09:30:00,244.98,244.98,243.38,244.05,176112.0,215.5511,215.5511,214.1433,214.7328,176112.0
2021-07-27 10:00:00,244.12,245.46,243.48,244.71,94136.0,214.7944,215.9734,214.2313,215.3135,94136.0
2021-07-27 10:30:00,244.7,244.86,243.81,244.06,65768.0,215.3047,215.4455,214.5216,214.7416,65768.0
2021-07-27 11:00:00,244.05,245.24,244.05,244.69,67947.0,214.7328,215.7798,214.7328,215.2959,67947.0
2021-07-27 11:30:00,244.65,245.01,244.38,244.55,130012.0,215.2607,215.5775,215.0231,215.1727,130012.0
2021-07-27 12:00:00,244.55,245.3,244.48,245.3,70507.0,215.1727,215.8326,215.1111,215.8326,70507.0
2021-07-27 12:30:00,245.23,245.61,244.63,244.8,64089.0,215.771,216.1054,215.2431,215.3927,64089.0
2021-07-27 13:00:00,244.85,244.86,244.22,244.49,57039.0,215.4367,215.4455,214.8824,215.1199,57039.0
2021-07-27 13:30:00,244.49,244.86,243.72,243.88,87542.0,215.1199,215.4455,214.4424,214.5832,87542.0
2021-07-27 14:00:00,243.92,244.25,243.79,244.13,70803.0,214.6184,214.9088,214.504,214.8032,70803.0
2021-07-27 14:30:00,244.17,244.31,243.78,244.3,58205.0,214.8384,214.9616,214.4952,214.9528,58205.0
2021-07-27 15:00:00,244.29,244.34,243.83,243.97,73951.0,214.944,214.988,214.5392,214.6624,73951.0
2021-07-27 15:30:00,244.0,244.71,243.63,244.68,138508.0,214.6888,215.3135,214.3632,215.2871,138508.0
2021-07-28 09:30:00,244.68,247.66,243.88,247.23,117829.0,215.2871,217.9091,214.5832,217.5308,117829.0
2021-07-28 10:00:00,247.25,247.7,245.85,246.73,74526.0,217.5484,217.9443,216.3166,217.0908,74526.0
2021-07-28 10:30:00,246.57,247.24,245.01,245.16,46235.0,216.9501,217.5396,215.5775,215.7094,46235.0
2021-07-28 11:00:00,245.11,245.25,244.28,244.51,37088.0,215.6655,215.7886,214.9352,215.1375,37088.0
2021-07-28 11:30:00,244.53,245.05,244.41,244.49,26215.0,215.1551,215.6127,215.0495,215.1199,26215.0
2021-07-28 12:00:00,244.46,244.54,243.82,243.96,37798.0,215.0935,215.1639,214.5304,214.6536,37798.0
2021-07-28 12:30:00,244.02,244.15,243.79,244.09,36105.0,214.7064,214.8208,214.504,214.768,36105.0
2021-07-28 13:00:00,244.05,244.16,243.82,243.87,31602.0,214.7328,214.8296,214.5304,214.5744,31602.0
2021-07-28 13:30:00,243.86,244.26,243.84,244.03,36370.0,214.5656,214.9176,214.548,214.7152,36370.0
2021-07-28 14:00:00,244.08,244.42,243.58,243.93,50320.0,214.7592,215.0583,214.3193,214.6272,50320.0
2021-07-28 14:30:00,243.93,244.47,243.51,244.39,37705.0,214.6272,215.1023,214.2577,215.0319,37705.0
2021-07-28 15:00:00,244.39,244.84,244.16,244.68,48546.0,215.0319,215.4279,214.8296,215.2871,48546.0
2021-07-28 15:30:00,244.66,244.98,244.2,244.26,196865.0,215.2695,215.5511,214.8648,214.9176,196865.0
2021-07-29 09:30:00,244.46,245.16,243.47,244.94,88456.0,215.0935,215.7094,214.2225,215.5159,88456.0
2021-07-29 10:00:00,244.94,244.94,243.29,243.68,45212.0,215.5159,215.5159,214.0641,214.4072,45212.0
2021-07-29 10:30:00,243.65,243.65,242.91,243.12,40454.0,214.3808,214.3808,213.7297,213.9145,40454.0
2021-07-29 11:00:00,243.11,243.39,242.38,242.91,48614.0,213.9057,214.1521,213.2634,213.7297,48614.0
2021-07-29 11:30:00,242.9,242.92,242.38,242.38,38275.0,213.7209,213.7385,213.2634,213.2634,38275.0
2021-07-29 12:00:00,242.38,242.8,242.34,242.42,31679.0,213.2634,213.633,213.2282,213.2986,31679.0
2021-07-29 12:30:00,242.42,242.65,242.26,242.38,35821.0,213.2986,213.501,213.1578,213.2634,35821.0
2021-07-29 13:00:00,242.38,242.71,242.33,242.55,35679.0,213.2634,213.5538,213.2194,213.413,35679.0
2021-07-29 13:30:00,242.57,242.71,242.21,242.43,35299.0,213.4306,213.5538,213.1138,213.3074,35299.0
2021-07-29 14:00:00,242.46,242.89,242.35,242.62,31108.0,213.3338,213.7121,213.237,213.4746,31108.0
2021-07-29 14:30:00,242.64,242.94,242.41,242.52,29720.0,213.4922,213.7561,213.2898,213.3866,29720.0
2021-07-29 15:00:00,242.52,242.92,242.45,242.59,38260.0,213.3866,213.7385,213.325,213.4482,38260.0
2021-07-29 15:30:00,242.64,242.91,242.41,242.41,166073.0,213.4922,213.7297,213.2898,213.2898,166073.0
2021-07-30 09:30:00,242.24,243.06,241.64,241.85,117608.0,213.1402,213.8617,212.6123,212.7971,117608.0
2021-07-30 10:00:00,241.87,241.89,240.69,240.87,88848.0,212.8147,212.8323,211.7764,211.9348,88848.0
2021-07-30 10:30:00,240.75,241.86,240.63,241.5,64260.0,211.8292,212.8059,211.7236,212.4891,64260.0
2021-07-30 11:00:00,241.58,242.12,241.02,241.98,86813.0,212.5595,213.0346,212.0668,212.9115,86813.0
2021-07-30 11:30:00,241.98,242.2,241.47,241.91,70313.0,212.9115,213.105,212.4627,212.8499,70313.0
2021-07-30 12:00:00,242.01,242.41,241.74,241.76,67503.0,212.9379,213.2898,212.7003,212.7179,67503.0
2021-07-30 12:30:00,241.7,242.74,241.59,242.73,49807.0,212.6651,213.5802,212.5683,213.5714,49807.0
2021-07-30 13:00:00,242.71,243.1,241.99,242.02,79833.0,213.5538,213.8969,212.9203,212.9466,79833.0
2021-07-30 13:30:00,242.02,243.02,242.02,242.89,52448.0,212.9466,213.8265,212.9466,213.7121,52448.0
2021-07-30 14:00:00,242.88,242.88,241.91,242.01,45217.0,213.7033,213.7033,212.8499,212.9379,45217.0
2021-07-30 14:30:00,241.96,242.34,241.81,242.28,67805.0,212.8939,213.2282,212.7619,213.1754,67805.0
2021-07-30 15:00:00,242.27,242.76,242.12,242.14,75232.0,213.1666,213.5978,213.0346,213.0522,75232.0
2021-07-30 15:30:00,242.14,242.4,240.8,241.53,290013.0,213.0522,213.281,211.8732,212.5155,290013.0
2021-08-02 09:30:00,242.12,242.48,238.37,240.46,205247.0,213.0346,213.3514,209.7351,211.574,205247.0
2021-08-02 10:00:00,240.39,242.0,240.15,241.55,74011.0,211.5125,212.9291,211.3013,212.5331,74011.0
2021-08-02 10:30:00,241.43,241.71,241.03,241.61,49027.0,212.4275,212.6739,212.0756,212.5859,49027.0
2021-08-02 11:00:00,241.66,241.68,240.43,241.0,49263.0,212.6299,212.6475,211.5477,212.0492,49263.0
2021-08-02 11:30:00,241.06,241.38,240.86,240.95,36615.0,212.102,212.3835,211.926,212.0052,36615.0
2021-08-02 12:00:00,240.96,241.01,240.43,240.5,25429.0,212.014,212.058,211.5477,211.6092,25429.0
2021-08-02 12:30:00,240.48,241.07,240.44,240.93,19698.0,211.5916,212.1108,211.5565,211.9876,19698.0
2021-08-02 13:00:00,240.89,241.28,240.86,241.09,24379.0,211.9524,212.2955,211.926,212.1284,24379.0
2021-08-02 13:30:00,241.05,241.3,240.54,240.68,20353.0,212.0932,212.3131,211.6444,211.7676,20353.0
2021-08-02 14:00:00,240.63,240.7,239.79,239.96,28476.0,211.7236,211.7852,210.9845,211.1341,28476.0
2021-08-02 14:30:00,239.92,240.17,239.82,240.04,43035.0,211.0989,211.3189,211.0109,211.2045,43035.0
2021-08-02 15:00:00,240.03,240.46,239.68,239.83,105406.0,211.1957,211.574,210.8877,211.0197,105406.0
2021-08-02 15:30:00,239.82,239.83,238.88,239.79,277537.0,211.0109,211.0197,210.1839,210.9845,277537.0
2021-08-03 09:30:00,240.76,242.35,239.41,239.88,144204.0,211.838,213.237,210.6502,211.0637,144204.0
2021-08-03 10:00:00,239.88,242.66,239.88,242.2,103761.0,211.0637,213.5098,211.0637,213.105,103761.0
2021-08-03 10:30:00,242.25,242.53,241.45,242.1,83143.0,213.149,213.3954,212.4451,213.017,83143.0
2021-08-03 11:00:00,242.18,243.08,242.1,242.72,75792.0,213.0874,213.8793,213.017,213.5626,75792.0
2021-08-03 11:30:00,242.7,243.77,242.54,243.31,62816.0,213.545,214.4864,213.4042,214.0817,62816.0
2021-08-03 12:00:00,243.3,243.33,242.19,242.5,86354.0,214.0729,214.0993,213.0962,213.369,86354.0
2021-08-03 12:30:00,242.5,242.67,241.91,241.94,68298.0,213.369,213.5186,212.8499,212.8763,68298.0
2021-08-03 13:00:00,241.99,243.05,241.99,243.04,55055.0,212.9203,213.8529,212.9203,213.8441,55055.0
2021-08-03 13:30:00,243.07,243.22,242.54,242.66,72020.0,213.8705,214.0025,213.4042,213.5098,72020.0
2021-08-03 14:00:00,242.66,243.22,242.45,242.94,66938.0,213.5098,214.0025,213.325,213.7561,66938.0
2021-08-03 14:30:00,242.96,243.27,242.71,243.18,63385.0,213.7737,214.0465,213.5538,213.9673,63385.0
2021-08-03 15:00:00,243.16,243.44,243.11,243.27,112999.0,213.9497,214.1961,213.9057,214.0465,112999.0
2021-08-03 15:30:00,243.27,244.39,243.11,244.07,286073.0,214.0465,215.0319,213.9057,214.7504,286073.0
2021-08-04 09:30:00,238.37,239.42,234.25,238.21,587176.0,209.7351,210.659,206.11,209.5943,587176.0
2021-08-04 10:00:00,238.27,238.33,235.32,235.48,273552.0,209.6471,209.6999,207.0515,207.1923,273552.0
2021-08-04 10:30:00,235.5,236.2,232.51,233.47,315937.0,207.2099,207.8258,204.5791,205.4237,315937.0
2021-08-04 11:00:00,233.47,233.63,229.35,229.68,448352.0,205.4237,205.5645,201.7987,202.089,448352.0
2021-08-04 11:30:00,229.69,231.09,229.3,231.0,251206.0,202.0978,203.3296,201.7547,203.2505,251206.0
2021-08-04 12:00:00,231.03,231.42,229.06,229.34,208274.0,203.2769,203.62,201.5435,201.7899,208274.0
2021-08-04 12:30:00,229.34,230.5,228.1,228.16,217906.0,201.7899,202.8105,200.6988,200.7516,217906.0
2021-08-04 13:00:00,228.15,229.54,228.04,228.76,218453.0,200.7428,201.9658,200.646,201.2795,218453.0
2021-08-04 13:30:00,228.77,229.08,227.6,228.32,265671.0,201.2883,201.5611,200.2589,200.8924,265671.0
2021-08-04 14:00:00,228.37,229.16,227.21,227.32,279441.0,200.9364,201.6315,199.9157,200.0125,279441.0
2021-08-04 14:30:00,227.44,228.35,227.19,227.99,244073.0,200.1181,200.9188,199.8981,200.602,244073.0
2021-08-04 15:00:00,228.01,229.35,227.1,229.3,368482.0,200.6196,201.7987,199.819,201.7547,368482.0
2021-08-04 15:30:00,229.31,229.81,228.23,228.35,792958.0,201.7635,202.2034,200.8132,200.9188,792958.0
2021-08-05 09:30:00,228.75,230.98,228.06,230.46,205010.0,201.2707,203.2329,200.6636,202.7753,205010.0
2021-08-05 10:00:00,230.48,233.2,230.48,232.57,178135.0,202.7929,205.1862,202.7929,204.6319,178135.0
2021-08-05 10:30:00,232.58,233.0,231.68,231.81,164631.0,204.6407,205.0102,203.8488,203.9632,164631.0
2021-08-05 11:00:00,231.87,231.89,230.93,231.02,81103.0,204.0159,204.0335,203.1889,203.2681,81103.0
2021-08-05 11:30:00,231.06,232.86,231.05,232.74,129298.0,203.3033,204.887,203.2945,204.7814,129298.0
2021-08-05 12:00:00,232.7,233.21,232.29,232.35,83709.0,204.7462,205.195,204.3855,204.4383,83709.0
2021-08-05 12:30:00,232.44,233.21,232.44,232.95,62859.0,204.5175,205.195,204.5175,204.9662,62859.0
2021-08-05 13:00:00,232.91,233.32,232.85,232.9,59232.0,204.931,205.2918,204.8782,204.9222,59232.0
2021-08-05 13:30:00,232.89,233.3,232.8,232.99,59122.0,204.9134,205.2742,204.8342,205.0014,59122.0
2021-08-05 14:00:00,232.99,233.2,232.77,233.06,75124.0,205.0014,205.1862,204.8078,205.063,75124.0
2021-08-05 14:30:00,233.09,233.18,232.82,233.18,93288.0,205.0894,205.1686,204.8518,205.1686,93288.0
2021-08-05 15:00:00,233.19,233.2,232.01,232.5,135073.0,205.1774,205.1862,204.1391,204.5703,135073.0
2021-08-05 15:30:00,232.5,234.04,232.28,234.0,504691.0,204.5703,205.9253,204.3767,205.8901,504691.0
2021-08-06 09:30:00,231.85,233.25,229.95,229.99,237728.0,203.9984,205.2302,202.3266,202.3618,237728.0
2021-08-06 10:00:00,229.94,230.23,228.77,228.95,197854.0,202.3178,202.573,201.2883,201.4467,197854.0
2021-08-06 10:30:00,228.97,229.71,228.8,229.33,129686.0,201.4643,202.1154,201.3147,201.7811,129686.0
2021-08-06 11:00:00,229.38,230.11,229.22,229.25,83605.0,201.8251,202.4674,201.6843,201.7107,83605.0
2021-08-06 11:30:00,229.3,229.74,229.15,229.31,80458.0,201.7547,202.1418,201.6227,201.7635,80458.0
2021-08-06 12:00:00,229.28,229.74,229.17,229.74,58720.0,201.7371,202.1418,201.6403,202.1418,58720.0
2021-08-06 12:30:00,229.74,229.99,229.53,229.67,61151.0,202.1418,202.3618,201.957,202.0802,61151.0
2021-08-06 13:00:00,229.69,230.02,229.69,229.93,51008.0,202.0978,202.3882,202.0978,202.309,51008.0
2021-08-06 13:30:00,229.93,230.43,229.74,229.74,63767.0,202.309,202.7489,202.1418,202.1418,63767.0
2021-08-06 14:00:00,229.8,230.06,229.57,229.8,49010.0,202.1946,202.4234,201.9922,202.1946,49010.0
2021-08-06 14:30:00,229.8,230.33,229.73,229.86,72770.0,202.1946,202.6609,202.133,202.2474,72770.0
2021-08-06 15:00:00,229.85,230.22,229.76,230.19,66204.0,202.2386,202.5642,202.1594,202.5378,66204.0
2021-08-06 15:30:00,230.19,230.42,229.91,230.15,168495.0,202.5378,202.7401,202.2914,202.5026,168495.0
2021-08-09 09:30:00,230.45,231.4,229.63,229.99,168743.0,202.7665,203.6024,202.045,202.3618,168743.0
2021-08-09 10:00:00,229.95,230.2,228.62,229.05,94326.0,202.3266,202.5466,201.1564,201.5347,94326.0
2021-08-09 10:30:00,229.11,230.07,228.53,228.85,83533.0,201.5875,202.4322,201.0772,201.3587,83533.0
2021-08-09 11:00:00,228.9,228.96,228.16,228.46,101412.0,201.4027,201.4555,200.7516,201.0156,101412.0
2021-08-09 11:30:00,228.45,228.49,227.6,227.9,67967.0,201.0068,201.042,200.2589,200.5229,67967.0
2021-08-09 12:00:00,227.92,228.1,227.55,227.6,54900.0,200.5405,200.6988,200.2149,200.2589,54900.0
2021-08-09 12:30:00,227.61,227.69,227.22,227.55,60469.0,200.2677,200.3381,199.9245,200.2149,60469.0
2021-08-09 13:00:00,227.61,227.98,227.58,227.66,51917.0,200.2677,200.5932,200.2413,200.3117,51917.0
2021-08-09 13:30:00,227.56,227.75,227.4,227.56,39650.0,200.2237,200.3909,200.0829,200.2237,39650.0
2021-08-09 14:00:00,227.66,227.77,227.25,227.35,53736.0,200.3117,200.4085,199.9509,200.0389,53736.0
2021-08-09 14:30:00,227.34,227.79,227.33,227.45,45593.0,200.0301,200.4261,200.0213,200.1269,45593.0
2021-08-09 15:00:00,227.49,227.9,227.4,227.85,51782.0,200.1621,200.5229,200.0829,200.4789,51782.0
2021-08-09 15:30:00,227.83,228.0,227.66,227.86,207801.0,200.4613,200.6108,200.3117,200.4877,207801.0
2021-08-10 09:30:00,227.85,228.2,225.26,225.95,242381.0,200.4789,200.7868,198.2,198.8071,242381.0
2021-08-10 10:00:00,225.86,226.85,225.76,225.95,88232.0,198.7279,199.599,198.6399,198.8071,88232.0
2021-08-10 10:30:00,225.95,226.13,224.44,224.67,191851.0,198.8071,198.9655,197.4785,197.6809,191851.0
2021-08-10 11:00:00,224.71,224.71,223.94,224.49,92034.0,197.7161,197.7161,197.0386,197.5225,92034.0
2021-08-10 11:30:00,224.48,225.62,224.45,225.17,86634.0,197.5137,198.5167,197.4873,198.1208,86634.0
2021-08-10 12:00:00,225.19,226.66,225.15,226.33,93616.0,198.1384,199.4318,198.1032,199.1415,93616.0
2021-08-10 12:30:00,226.33,227.13,226.25,226.79,60430.0,199.1415,199.8454,199.0711,199.5462,60430.0
2021-08-10 13:00:00,226.82,227.23,226.56,227.23,67506.0,199.5726,199.9333,199.3438,199.9333,67506.0
2021-08-10 13:30:00,227.18,228.03,227.0,227.93,94419.0,199.8893,200.6372,199.731,200.5493,94419.0
2021-08-10 14:00:00,227.9,228.05,227.36,227.95,97853.0,200.5229,200.6548,200.0477,200.5668,97853.0
2021-08-10 14:30:00,227.95,228.0,227.57,227.76,47313.0,200.5668,200.6108,200.2325,200.3997,47313.0
2021-08-10 15:00:00,227.75,227.81,227.45,227.62,58592.0,200.3909,200.4437,200.1269,200.2765,58592.0
2021-08-10 15:30:00,227.63,228.04,227.54,227.96,217966.0,200.2853,200.646,200.2061,200.5756,217966.0
2021-08-11 09:30:00,229.18,230.0,228.04,229.01,181271.0,201.6491,202.3706,200.646,201.4995,181271.0
2021-08-11 10:00:00,229.0,229.6,228.59,229.19,80961.0,201.4907,202.0186,201.13,201.6579,80961.0
2021-08-11 10:30:00,229.23,229.35,228.62,229.13,97756.0,201.6931,201.7987,201.1564,201.6051,97756.0
2021-08-11 11:00:00,229.14,229.15,227.9,228.27,102853.0,201.6139,201.6227,200.5229,200.8484,102853.0
2021-08-11 11:30:00,228.34,229.65,228.2,228.99,97463.0,200.91,202.0626,200.7868,201.4819,97463.0
2021-08-11 12:00:00,228.98,229.53,228.37,228.45,65483.0,201.4731,201.957,200.9364,201.0068,65483.0
2021-08-11 12:30:00,228.45,228.65,227.9,228.01,51548.0,201.0068,201.1828,200.5229,200.6196,51548.0
2021-08-11 13:00:00,228.05,228.85,227.6,228.85,59072.0,200.6548,201.3587,200.2589,201.3587,59072.0
2021-08-11 13:30:00,228.81,228.85,228.16,228.78,55774.0,201.3235,201.3587,200.7516,201.2971,55774.0
2021-08-11 14:00:00,228.75,228.93,227.73,227.97,50370.0,201.2707,201.4291,200.3733,200.5844,50370.0
2021-08-11 14:30:00,227.95,228.05,227.53,227.71,44213.0,200.5668,200.6548,200.1973,200.3557,44213.0
2021-08-11 15:00:00,227.62,228.23,227.55,228.07,95241.0,200.2765,200.8132,200.2149,200.6724,95241.0
2021-08-11 15:30:00,228.09,228.41,227.49,228.15,184716.0,200.69,200.9716,200.1621,200.7428,184716.0
2021-08-12 09:30:00,228.3,229.48,227.21,227.51,139369.0,200.8748,201.9131,199.9157,200.1797,139369.0
2021-08-12 10:00:00,227.42,227.5,226.11,226.2,123646.0,200.1005,200.1709,198.9479,199.0271,123646.0
2021-08-12 10:30:00,226.25,227.47,225.81,226.64,95101.0,199.0711,200.1445,198.6839,199.4142,95101.0
2021-08-12 11:00:00,226.62,226.75,226.18,226.43,54091.0,199.3966,199.511,199.0095,199.2294,54091.0
2021-08-12 11:30:00,226.4,226.4,225.95,226.15,76961.0,199.203,199.203,198.8071,198.9831,76961.0
2021-08-12 12:00:00,226.13,227.4,226.12,227.17,59487.0,198.9655,200.0829,198.9567,199.8805,59487.0
2021-08-12 12:30:00,227.14,227.3,226.91,227.23,44585.0,199.8542,199.9949,199.6518,199.9333,44585.0
2021-08-12 13:00:00,227.23,227.96,227.2,227.75,52937.0,199.9333,200.5756,199.9069,200.3909,52937.0
2021-08-12 13:30:00,227.76,228.14,227.51,228.1,69218.0,200.3997,200.734,200.1797,200.6988,69218.0
2021-08-12 14:00:00,228.14,228.51,227.89,228.39,55834.0,200.734,201.0596,200.5141,200.954,55834.0
2021-08-12 14:30:00,228.35,228.53,228.09,228.39,47825.0,200.9188,201.0772,200.69,200.954,47825.0
2021-08-12 15:00:00,228.36,228.49,227.88,228.07,63772.0,200.9276,201.042,200.5053,200.6724,63772.0
2021-08-12 15:30:00,228.01,228.72,227.94,228.15,148811.0,200.6196,201.2444,200.5581,200.7428,148811.0
2021-08-13 09:30:00,229.08,230.2,228.76,229.79,97502.0,201.5611,202.5466,201.2795,202.1858,97502.0
2021-08-13 10:00:00,229.34,230.69,229.33,230.14,60664.0,201.7899,202.9777,201.7811,202.4938,60664.0
2021-08-13 10:30:00,230.22,230.95,230.14,230.81,32257.0,202.5642,203.2065,202.4938,203.0833,32257.0
2021-08-13 11:00:00,230.8,231.53,230.74,231.47,43676.0,203.0745,203.7168,203.0217,203.664,43676.0
2021-08-13 11:30:00,231.49,231.89,231.12,231.66,46120.0,203.6816,204.0335,203.356,203.8312,46120.0
2021-08-13 12:00:00,231.76,231.76,231.0,231.15,43810.0,203.9192,203.9192,203.2505,203.3824,43810.0
2021-08-13 12:30:00,231.15,231.24,230.88,230.9,53130.0,203.3824,203.4616,203.1449,203.1625,53130.0
2021-08-13 13:00:00,230.92,230.93,230.26,230.47,45757.0,203.1801,203.1889,202.5994,202.7841,45757.0
2021-08-13 13:30:00,230.45,230.48,230.08,230.3,63894.0,202.7665,202.7929,202.441,202.6345,63894.0
2021-08-13 14:00:00,230.3,230.35,230.0,230.09,60781.0,202.6345,202.6785,202.3706,202.4498,60781.0
2021-08-13 14:30:00,230.01,230.2,229.58,229.72,45620.0,202.3794,202.5466,202.001,202.1242,45620.0
2021-08-13 15:00:00,229.73,229.88,229.59,229.75,41967.0,202.133,202.265,202.0098,202.1506,41967.0
2021-08-13 15:30:00,229.71,230.03,229.54,229.66,214455.0,202.1154,202.397,201.9658,202.0714,214455.0
2021-08-16 09:30:00,228.26,230.67,227.92,229.89,215026.0,202.3694,204.506,202.0679,203.8145,215026.0
2021-08-16 10:00:00,229.89,230.2,229.27,229.81,116876.0,203.8145,204.0893,203.2648,203.7435,116876.0
2021-08-16 10:30:00,229.75,230.18,229.02,230.06,118426.0,203.6903,204.0716,203.0431,203.9652,118426.0
2021-08-16 11:00:00,230.03,230.44,229.45,229.87,120465.0,203.9386,204.3021,203.4244,203.7967,120465.0
2021-08-16 11:30:00,229.74,229.92,229.44,229.72,63591.0,203.6815,203.8411,203.4155,203.6638,63591.0
2021-08-16 12:00:00,229.76,229.94,229.37,229.77,61242.0,203.6992,203.8588,203.3534,203.7081,61242.0
2021-08-16 12:30:00,229.79,230.34,229.74,230.32,50163.0,203.7258,204.2134,203.6815,204.1957,50163.0
2021-08-16 13:00:00,230.3,230.41,229.69,229.94,58898.0,204.178,204.2755,203.6372,203.8588,58898.0
2021-08-16 13:30:00,229.9,230.18,229.34,229.4,32695.0,203.8233,204.0716,203.3269,203.38,32695.0
2021-08-16 14:00:00,229.41,229.85,229.19,229.8,45365.0,203.3889,203.779,203.1939,203.7347,45365.0
2021-08-16 14:30:00,229.8,230.41,229.65,230.38,36452.0,203.7347,204.2755,203.6017,204.2489,36452.0
2021-08-16 15:00:00,230.35,230.44,230.13,230.31,49749.0,204.2223,204.3021,204.0272,204.1868,49749.0
2021-08-16 15:30:00,230.28,231.29,230.23,231.08,176789.0,204.1602,205.0557,204.1159,204.8695,176789.0
2021-08-17 09:30:00,229.7,230.55,229.52,229.99,171233.0,203.646,204.3996,203.4864,203.9031,171233.0
2021-08-17 10:00:00,229.99,230.75,229.7,230.16,120337.0,203.9031,204.5769,203.646,204.0538,120337.0
2021-08-17 10:30:00,230.15,231.04,230.05,231.03,114712.0,204.045,204.834,203.9563,204.8252,114712.0
2021-08-17 11:00:00,230.95,231.15,230.19,230.4,76373.0,204.7542,204.9316,204.0804,204.2666,76373.0
2021-08-17 11:30:00,230.41,230.65,230.09,230.33,69984.0,204.2755,204.4883,203.9918,204.2046,69984.0
2021-08-17 12:00:00,230.31,230.53,229.99,230.53,75768.0,204.1868,204.3819,203.9031,204.3819,75768.0
2021-08-17 12:30:00,230.42,230.65,229.93,230.46,81416.0,204.2844,204.4883,203.8499,204.3198,81416.0
2021-08-17 13:00:00,230.5,230.64,229.95,230.3,74175.0,204.3553,204.4794,203.8677,204.178,74175.0
2021-08-17 13:30:00,230.25,230.54,229.75,230.2,68377.0,204.1336,204.3907,203.6903,204.0893,68377.0
2021-08-17 14:00:00,230.19,230.5,230.13,230.18,63870.0,204.0804,204.3553,204.0272,204.0716,63870.0
2021-08-17 14:30:00,230.17,230.45,230.0,230.42,55143.0,204.0627,204.3109,203.912,204.2844,55143.0
2021-08-17 15:00:00,230.39,230.78,230.26,230.59,93753.0,204.2578,204.6035,204.1425,204.4351,93753.0
2021-08-17 15:30:00,230.62,231.28,230.53,231.2,267208.0,204.4617,205.0468,204.3819,204.9759,267208.0
2021-08-18 09:30:00,230.52,231.33,229.74,229.83,166323.0,204.373,205.0911,203.6815,203.7613,166323.0
2021-08-18 10:00:00,229.79,230.09,228.55,228.61,99004.0,203.7258,203.9918,202.6265,202.6797,99004.0
2021-08-18 10:30:00,228.58,228.84,227.69,228.18,153019.0,202.6531,202.8836,201.864,202.2984,153019.0
2021-08-18 11:00:00,228.22,228.64,227.72,228.64,116175.0,202.3339,202.7063,201.8906,202.7063,116175.0
2021-08-18 11:30:00,228.63,229.25,228.6,228.63,47199.0,202.6974,203.2471,202.6708,202.6974,47199.0
2021-08-18 12:00:00,228.73,229.15,228.49,228.49,58797.0,202.786,203.1584,202.5733,202.5733,58797.0
2021-08-18 12:30:00,228.54,228.62,228.24,228.62,61322.0,202.6176,202.6885,202.3516,202.6885,61322.0
2021-08-18 13:00:00,228.62,228.73,228.4,228.58,42906.0,202.6885,202.786,202.4935,202.6531,42906.0
2021-08-18 13:30:00,228.58,228.94,228.45,228.84,28892.0,202.6531,202.9722,202.5378,202.8836,28892.0
2021-08-18 14:00:00,228.81,229.42,228.14,228.81,72006.0,202.857,203.3978,202.263,202.857,72006.0
2021-08-18 14:30:00,228.8,229.0,228.19,228.44,58631.0,202.8481,203.0254,202.3073,202.5289,58631.0
2021-08-18 15:00:00,228.42,228.58,227.97,227.99,76361.0,202.5112,202.6531,202.1122,202.13,76361.0
2021-08-18 15:30:00,228.0,228.32,226.6,226.83,420189.0,202.1388,202.4225,200.8976,201.1016,420189.0
2021-08-19 09:30:00,225.69,227.7,225.55,226.89,196582.0,200.0909,201.8729,199.9667,201.1547,196582.0
2021-08-19 10:00:00,226.84,227.09,226.02,226.25,81329.0,201.1104,201.3321,200.3834,200.5873,81329.0
2021-08-19 10:30:00,226.25,226.52,224.91,226.25,104726.0,200.5873,200.8267,199.3993,200.5873,104726.0
2021-08-19 11:00:00,226.28,226.41,225.64,225.86,81880.0,200.6139,200.7292,200.0465,200.2416,81880.0
2021-08-19 11:30:00,225.89,226.75,225.64,226.0,63873.0,200.2682,201.0306,200.0465,200.3657,63873.0
2021-08-19 12:00:00,226.1,226.24,225.6,225.86,109122.0,200.4544,200.5785,200.0111,200.2416,109122.0
2021-08-19 12:30:00,225.89,226.07,225.72,225.76,67401.0,200.2682,200.4278,200.1175,200.1529,67401.0
2021-08-19 13:00:00,225.68,225.89,225.35,225.41,63512.0,200.082,200.2682,199.7894,199.8426,63512.0
2021-08-19 13:30:00,225.41,225.44,224.46,224.46,73118.0,199.8426,199.8692,199.0004,199.0004,73118.0
2021-08-19 14:00:00,224.43,224.61,223.6,223.73,130889.0,198.9738,199.1334,198.2379,198.3532,130889.0
2021-08-19 14:30:00,223.67,224.84,223.3,224.77,100333.0,198.3,199.3373,197.9719,199.2752,100333.0
2021-08-19 15:00:00,224.8,225.4,224.8,225.34,96703.0,199.3018,199.8338,199.3018,199.7806,96703.0
2021-08-19 15:30:00,225.34,225.72,223.9,224.38,282075.0,199.7806,200.1175,198.5039,198.9294,282075.0
2021-08-20 09:30:00,224.39,224.91,222.01,224.55,246720.0,198.9383,199.3993,196.8283,199.0802,246720.0
2021-08-20 10:00:00,224.55,225.48,224.49,225.45,158508.0,199.0802,199.9047,199.027,199.8781,158508.0
2021-08-20 10:30:00,225.45,226.24,225.08,225.22,80207.0,199.8781,200.5785,199.55,199.6742,80207.0
2021-08-20 11:00:00,225.17,225.2,224.23,224.4,93756.0,199.6298,199.6564,198.7965,198.9472,93756.0
2021-08-20 11:30:00,224.45,224.84,223.45,224.18,112997.0,198.9915,199.3373,198.1049,198.7521,112997.0
2021-08-20 12:00:00,224.2,224.54,223.97,224.46,59467.0,198.7699,199.0713,198.566,199.0004,59467.0
2021-08-20 12:30:00,224.43,224.63,224.18,224.22,61924.0,198.9738,199.1511,198.7521,198.7876,61924.0
2021-08-20 13:00:00,224.27,224.36,223.96,223.97,55322.0,198.8319,198.9117,198.5571,198.566,55322.0
2021-08-20 13:30:00,223.97,224.24,223.75,223.83,51438.0,198.566,198.8053,198.3709,198.4418,51438.0
2021-08-20 14:00:00,223.86,224.2,223.67,224.15,89613.0,198.4684,198.7699,198.3,198.7255,89613.0
2021-08-20 14:30:00,224.19,224.3,223.18,223.69,109562.0,198.761,198.8585,197.8656,198.3177,109562.0
2021-08-20 15:00:00,223.64,224.2,223.62,224.15,78085.0,198.2734,198.7699,198.2556,198.7255,78085.0
2021-08-20 15:30:00,224.14,224.35,223.45,223.47,237899.0,198.7167,198.9028,198.1049,198.1227,237899.0
2021-08-23 09:30:00,224.39,225.53,223.77,224.98,136881.0,198.9383,199.949,198.3886,199.4614,136881.0
2021-08-23 10:00:00,224.92,226.6,224.73,226.53,77927.0,199.4082,200.8976,199.2397,200.8356,77927.0
2021-08-23 10:30:00,226.57,227.19,226.42,227.08,64749.0,200.871,201.4207,200.7381,201.3232,64749.0
2021-08-23 11:00:00,227.08,227.44,226.66,226.93,57651.0,201.3232,201.6424,200.9508,201.1902,57651.0
2021-08-23 11:30:00,226.89,227.15,226.34,226.69,47054.0,201.1547,201.3853,200.6671,200.9774,47054.0
2021-08-23 12:00:00,226.74,226.97,226.6,226.72,52954.0,201.0218,201.2257,200.8976,201.004,52954.0
2021-08-23 12:30:00,226.75,226.77,226.1,226.35,51327.0,201.0306,201.0484,200.4544,200.676,51327.0
2021-08-23 13:00:00,226.32,226.39,225.89,225.95,37189.0,200.6494,200.7115,200.2682,200.3214,37189.0
2021-08-23 13:30:00,225.94,226.33,225.81,226.32,36535.0,200.3125,200.6583,200.1972,200.6494,36535.0
2021-08-23 14:00:00,226.31,226.41,225.83,225.91,40467.0,200.6405,200.7292,200.215,200.2859,40467.0
2021-08-23 14:30:00,225.89,225.89,225.34,225.48,50874.0,200.2682,200.2682,199.7806,199.9047,50874.0
2021-08-23 15:00:00,225.52,225.93,225.47,225.64,58270.0,199.9401,200.3036,199.8958,200.0465,58270.0
2021-08-23 15:30:00,225.62,225.92,225.4,225.65,183587.0,200.0288,200.2948,199.8338,200.0554,183587.0
2021-08-24 09:30:00,225.52,225.68,223.72,224.0,173743.0,199.9401,200.082,198.3443,198.5925,173743.0
2021-08-24 10:00:00,224.09,225.17,224.09,224.71,57212.0,198.6723,199.6298,198.6723,199.222,57212.0
2021-08-24 10:30:00,224.71,225.09,224.25,224.49,46377.0,199.222,199.5589,198.8142,199.027,46377.0
2021-08-24 11:00:00,224.54,224.73,224.34,224.44,66394.0,199.0713,199.2397,198.894,198.9826,66394.0
2021-08-24 11:30:00,224.45,224.64,224.22,224.36,33405.0,198.9915,199.16,198.7876,198.9117,33405.0
2021-08-24 12:00:00,224.36,224.71,224.3,224.65,25581.0,198.9117,199.222,198.8585,199.1688,25581.0
2021-08-24 12:30:00,224.61,224.79,224.42,224.56,32929.0,199.1334,199.2929,198.9649,199.089,32929.0
2021-08-24 13:00:00,224.59,224.6,223.79,223.84,51406.0,199.1156,199.1245,198.4064,198.4507,51406.0
2021-08-24 13:30:00,223.82,223.9,223.59,223.66,46248.0,198.433,198.5039,198.2291,198.2911,46248.0
2021-08-24 14:00:00,223.7,224.04,223.64,223.7,59849.0,198.3266,198.628,198.2734,198.3266,59849.0
2021-08-24 14:30:00,223.68,223.89,223.56,223.89,60945.0,198.3088,198.495,198.2025,198.495,60945.0
2021-08-24 15:00:00,223.86,224.67,223.76,224.06,86242.0,198.4684,199.1866,198.3798,198.6457,86242.0
2021-08-24 15:30:00,224.06,224.48,223.87,224.37,169360.0,198.6457,199.0181,198.4773,198.9206,169360.0
2021-08-25 09:30:00,224.31,224.83,221.18,222.33,178658.0,198.8674,199.3284,196.0924,197.112,178658.0
2021-08-25 10:00:00,222.3,222.88,221.88,221.88,73320.0,197.0854,197.5996,196.713,196.713,73320.0
2021-08-25 10:30:00,221.95,222.52,221.85,222.03,58287.0,196.7751,197.2804,196.6864,196.846,58287.0
2021-08-25 11:00:00,221.99,222.49,221.97,222.1,47557.0,196.8105,197.2538,196.7928,196.9081,47557.0
2021-08-25 11:30:00,222.15,222.84,222.05,222.75,54769.0,196.9524,197.5641,196.8637,197.4843,54769.0
2021-08-25 12:00:00,222.77,222.98,222.45,222.57,44507.0,197.5021,197.6882,197.2184,197.3247,44507.0
2021-08-25 12:30:00,222.58,222.76,222.43,222.55,44581.0,197.3336,197.4932,197.2006,197.307,44581.0
2021-08-25 13:00:00,222.48,222.58,222.13,222.22,48033.0,197.245,197.3336,196.9347,197.0144,48033.0
2021-08-25 13:30:00,222.19,222.24,221.83,221.92,62629.0,196.9878,197.0322,196.6687,196.7485,62629.0
2021-08-25 14:00:00,221.94,222.33,221.85,221.94,95956.0,196.7662,197.112,196.6864,196.7662,95956.0
2021-08-25 14:30:00,221.97,221.98,221.25,221.64,144008.0,196.7928,196.8017,196.1545,196.5002,144008.0
2021-08-25 15:00:00,221.68,222.19,221.56,221.97,74355.0,196.5357,196.9878,196.4293,196.7928,74355.0
2021-08-25 15:30:00,221.92,222.06,221.51,221.61,284259.0,196.7485,196.8726,196.385,196.4736,284259.0
2021-08-26 09:30:00,221.69,222.06,220.7,220.87,175330.0,196.5446,196.8726,195.6669,195.8176,175330.0
2021-08-26 10:00:00,220.85,221.27,220.25,220.44,124365.0,195.7998,196.1722,195.2679,195.4363,124365.0
2021-08-26 10:30:00,220.32,221.01,220.23,220.51,147957.0,195.33,195.9417,195.2502,195.4984,147957.0
2021-08-26 11:00:00,220.51,220.84,220.16,220.84,134958.0,195.4984,195.791,195.1881,195.791,134958.0
2021-08-26 11:30:00,220.84,221.11,220.4,220.57,139937.0,195.791,196.0303,195.4009,195.5516,139937.0
2021-08-26 12:00:00,220.57,221.81,220.53,220.82,124868.0,195.5516,196.651,195.5161,195.7732,124868.0
2021-08-26 12:30:00,220.8,221.7,220.67,221.58,112426.0,195.7555,196.5534,195.6403,196.447,112426.0
2021-08-26 13:00:00,221.6,221.62,220.96,221.08,106837.0,196.4648,196.4825,195.8974,196.0038,106837.0
2021-08-26 13:30:00,221.1,221.45,221.03,221.12,57777.0,196.0215,196.3318,195.9594,196.0392,57777.0
2021-08-26 14:00:00,221.12,221.37,220.99,221.02,49744.0,196.0392,196.2609,195.924,195.9506,49744.0
2021-08-26 14:30:00,220.99,221.3,220.96,221.15,67299.0,195.924,196.1988,195.8974,196.0658,67299.0
2021-08-26 15:00:00,221.13,221.27,220.88,221.09,110816.0,196.0481,196.1722,195.8264,196.0126,110816.0
2021-08-26 15:30:00,221.06,221.7,221.03,221.47,400828.0,195.986,196.5534,195.9594,196.3495,400828.0
2021-08-27 09:30:00,222.35,222.95,220.22,222.91,199656.0,197.1297,197.6616,195.2413,197.6262,199656.0
2021-08-27 10:00:00,222.87,224.28,222.27,224.2,226255.0,197.5907,198.8408,197.0588,198.7699,226255.0
2021-08-27 10:30:00,224.25,225.17,223.73,224.71,116676.0,198.8142,199.6298,198.3532,199.222,116676.0
2021-08-27 11:00:00,224.69,225.26,224.56,224.99,107756.0,199.2043,199.7096,199.089,199.4703,107756.0
2021-08-27 11:30:00,224.99,225.36,224.79,225.06,85738.0,199.4703,199.7983,199.2929,199.5323,85738.0
2021-08-27 12:00:00,225.05,225.15,224.44,224.54,144918.0,199.5235,199.6121,198.9826,199.0713,144918.0
2021-08-27 12:30:00,224.56,224.85,224.26,224.53,71362.0,199.089,199.3461,198.8231,199.0624,71362.0
2021-08-27 13:00:00,224.53,224.59,224.21,224.29,61424.0,199.0624,199.1156,198.7787,198.8497,61424.0
2021-08-27 13:30:00,224.3,224.39,224.06,224.3,86159.0,198.8585,198.9383,198.6457,198.8585,86159.0
2021-08-27 14:00:00,224.3,224.3,223.86,224.05,86825.0,198.8585,198.8585,198.4684,198.6369,86825.0
2021-08-27 14:30:00,224.05,224.08,223.35,223.37,43419.0,198.6369,198.6635,198.0163,198.034,43419.0
2021-08-27 15:00:00,223.37,223.37,223.06,223.28,53643.0,198.034,198.034,197.7592,197.9542,53643.0
2021-08-27 15:30:00,223.22,223.22,222.67,222.79,212597.0,197.901,197.901,197.4134,197.5198,212597.0
2021-08-30 09:30:00,222.25,224.25,222.1,224.01,93801.0,197.041,198.8142,196.9081,198.6014,93801.0
2021-08-30 10:00:00,223.94,225.31,223.82,224.61,148157.0,198.5394,199.754,198.433,199.1334,148157.0
2021-08-30 10:30:00,224.68,225.27,224.34,224.6,84506.0,199.1954,199.7185,198.894,199.1245,84506.0
2021-08-30 11:00:00,224.61,224.61,223.95,224.21,76853.0,199.1334,199.1334,198.5482,198.7787,76853.0
2021-08-30 11:30:00,224.34,224.89,224.31,224.42,100689.0,198.894,199.3816,198.8674,198.9649,100689.0
2021-08-30 12:00:00,224.38,224.57,224.25,224.37,37529.0,198.9294,199.0979,198.8142,198.9206,37529.0
2021-08-30 12:30:00,224.35,224.39,223.8,223.85,39930.0,198.9028,198.9383,198.4152,198.4596,39930.0
2021-08-30 13:00:00,223.8,224.11,223.6,224.0,62834.0,198.4152,198.6901,198.2379,198.5925,62834.0
2021-08-30 13:30:00,223.96,223.97,223.45,223.6,24200.0,198.5571,198.566,198.1049,198.2379,24200.0
2021-08-30 14:00:00,223.6,224.03,223.45,223.93,99231.0,198.2379,198.6191,198.1049,198.5305,99231.0
2021-08-30 14:30:00,223.98,224.02,223.77,223.9,46718.0,198.5748,198.6103,198.3886,198.5039,46718.0
2021-08-30 15:00:00,223.9,224.46,223.87,224.19,77516.0,198.5039,199.0004,198.4773,198.761,77516.0
2021-08-30 15:30:00,224.16,224.28,223.94,224.08,131824.0,198.7344,198.8408,198.5394,198.6635,131824.0
2021-08-31 09:30:00,224.94,225.3,223.97,224.98,192876.0,199.4259,199.7451,198.566,199.4614,192876.0
2021-08-31 10:00:00,224.84,225.04,224.43,224.64,82343.0,199.3373,199.5146,198.9738,199.16,82343.0
2021-08-31 10:30:00,224.64,224.82,224.23,224.42,180977.0,199.16,199.3195,198.7965,198.9649,180977.0
2021-08-31 11:00:00,224.41,224.6,223.8,223.86,78328.0,198.956,199.1245,198.4152,198.4684,78328.0
2021-08-31 11:30:00,223.83,224.9,223.34,224.72,244771.0,198.4418,199.3905,198.0074,199.2309,244771.0
2021-08-31 12:00:00,224.76,225.0,224.44,224.65,53755.0,199.2663,199.4791,198.9826,199.1688,53755.0
2021-08-31 12:30:00,224.65,224.89,224.52,224.63,53648.0,199.1688,199.3816,199.0536,199.1511,53648.0
2021-08-31 13:00:00,224.59,224.82,224.37,224.37,48032.0,199.1156,199.3195,198.9206,198.9206,48032.0
2021-08-31 13:30:00,224.41,224.6,224.07,224.12,65497.0,198.956,199.1245,198.6546,198.6989,65497.0
2021-08-31 14:00:00,224.12,224.57,224.11,224.31,55965.0,198.6989,199.0979,198.6901,198.8674,55965.0
2021-08-31 14:30:00,224.28,224.37,223.9,224.37,42839.0,198.8408,198.9206,198.5039,198.9206,42839.0
2021-08-31 15:00:00,224.35,224.74,224.33,224.65,56593.0,198.9028,199.2486,198.8851,199.1688,56593.0
2021-08-31 15:30:00,224.65,225.65,224.56,225.55,243569.0,199.1688,200.0554,199.089,199.9667,243569.0
2021-09-01 09:30:00,225.55,226.12,224.34,224.94,183478.0,199.9667,200.4721,198.894,199.4259,183478.0
2021-09-01 10:00:00,224.92,224.92,223.33,223.38,123873.0,199.4082,199.4082,197.9985,198.0429,123873.0
2021-09-01 10:30:00,223.37,223.75,222.49,222.86,100443.0,198.034,198.3709,197.2538,197.5819,100443.0
2021-09-01 11:00:00,222.91,223.07,221.88,222.63,116060.0,197.6262,197.768,196.713,197.3779,116060.0
2021-09-01 11:30:00,222.65,223.76,222.4,223.54,78567.0,197.3957,198.3798,197.174,198.1847,78567.0
2021-09-01 12:00:00,223.52,224.87,223.46,224.76,71678.0,198.167,199.3639,198.1138,199.2663,71678.0
2021-09-01 12:30:00,224.76,224.76,224.03,224.33,58931.0,199.2663,199.2663,198.6191,198.8851,58931.0
2021-09-01 13:00:00,224.33,224.44,223.34,223.34,45262.0,198.8851,198.9826,198.0074,198.0074,45262.0
2021-09-01 13:30:00,223.43,223.71,223.01,223.01,56461.0,198.0872,198.3354,197.7148,197.7148,56461.0
2021-09-01 14:00:00,223.06,223.35,222.69,223.32,74398.0,197.7592,198.0163,197.4311,197.9897,74398.0
2021-09-01 14:30:00,223.3,223.33,222.53,222.78,82139.0,197.9719,197.9985,197.2893,197.5109,82139.0
2021-09-01 15:00:00,222.76,223.14,222.68,223.07,55388.0,197.4932,197.8301,197.4223,197.768,55388.0
2021-09-01 15:30:00,223.05,223.45,222.63,223.34,244406.0,197.7503,198.1049,197.3779,198.0074,244406.0
2021-09-02 09:30:00,223.86,224.68,223.43,224.32,97250.0,198.4684,199.1954,198.0872,198.8763,97250.0
2021-09-02 10:00:00,224.21,225.23,223.94,224.94,82269.0,198.7787,199.683,198.5394,199.4259,82269.0
2021-09-02 10:30:00,224.99,225.49,224.37,225.43,88296.0,199.4703,199.9135,198.9206,199.8603,88296.0
2021-09-02 11:00:00,225.44,225.78,224.8,225.47,62120.0,199.8692,200.1706,199.3018,199.8958,62120.0
2021-09-02 11:30:00,225.44,225.81,225.18,225.81,35251.0,199.8692,200.1972,199.6387,200.1972,35251.0
2021-09-02 12:00:00,225.75,225.82,225.31,225.41,45915.0,200.1441,200.2061,199.754,199.8426,45915.0
2021-09-02 12:30:00,225.43,225.62,225.31,225.54,29852.0,199.8603,200.0288,199.754,199.9579,29852.0
2021-09-02 13:00:00,225.57,225.98,225.42,225.62,56628.0,199.9845,200.348,199.8515,200.0288,56628.0
2021-09-02 13:30:00,225.66,225.82,225.21,225.21,49567.0,200.0643,200.2061,199.6653,199.6653,49567.0
2021-09-02 14:00:00,225.2,225.5,225.01,225.11,50329.0,199.6564,199.9224,199.488,199.5766,50329.0
2021-09-02 14:30:00,225.14,225.34,224.74,225.2,69378.0,199.6032,199.7806,199.2486,199.6564,69378.0
2021-09-02 15:00:00,225.24,225.5,225.07,225.3,57115.0,199.6919,199.9224,199.5412,199.7451,57115.0
2021-09-02 15:30:00,225.27,226.03,225.06,225.96,152953.0,199.7185,200.3923,199.5323,200.3302,152953.0
2021-09-03 09:30:00,225.75,226.47,224.2,225.32,144139.0,200.1441,200.7824,198.7699,199.7628,144139.0
2021-09-03 10:00:00,225.34,225.97,225.16,225.84,57249.0,199.7806,200.3391,199.621,200.2238,57249.0
2021-09-03 10:30:00,225.76,226.64,225.56,226.63,58680.0,200.1529,200.9331,199.9756,200.9242,58680.0
2021-09-03 11:00:00,226.58,227.08,225.93,225.93,68912.0,200.8799,201.3232,200.3036,200.3036,68912.0
2021-09-03 11:30:00,225.94,226.43,225.65,226.36,65033.0,200.3125,200.7469,200.0554,200.6849,65033.0
2021-09-03 12:00:00,226.36,226.9,226.21,226.21,49073.0,200.6849,201.1636,200.5519,200.5519,49073.0
2021-09-03 12:30:00,226.31,226.61,225.99,226.01,43332.0,200.6405,200.9065,200.3568,200.3746,43332.0
2021-09-03 13:00:00,225.99,226.84,225.99,226.75,59296.0,200.3568,201.1104,200.3568,201.0306,59296.0
2021-09-03 13:30:00,226.76,227.14,226.53,226.54,42331.0,201.0395,201.3764,200.8356,200.8444,42331.0
2021-09-03 14:00:00,226.54,227.19,226.53,227.04,55036.0,200.8444,201.4207,200.8356,201.2877,55036.0
2021-09-03 14:30:00,227.04,227.14,226.66,226.81,38885.0,201.2877,201.3764,200.9508,201.0838,38885.0
2021-09-03 15:00:00,226.83,226.95,226.5,226.7,53430.0,201.1016,201.2079,200.809,200.9863,53430.0
2021-09-03 15:30:00,226.73,226.99,226.25,226.43,136547.0,201.0129,201.2434,200.5873,200.7469,136547.0
2021-09-07 09:30:00,223.0,224.94,220.84,222.02,377871.0,197.706,199.4259,195.791,196.8371,377871.0
2021-09-07 10:00:00,222.07,222.29,220.07,220.38,295857.0,196.8815,197.0765,195.1083,195.3832,295857.0
2021-09-07 10:30:00,220.41,221.11,220.02,220.31,161558.0,195.4097,196.0303,195.064,195.3211,161558.0
2021-09-07 11:00:00,220.29,220.6,219.52,220.38,196778.0,195.3034,195.5782,194.6207,195.3832,196778.0
2021-09-07 11:30:00,220.41,221.22,220.19,220.76,103913.0,195.4097,196.1279,195.2147,195.72,103913.0
2021-09-07 12:00:00,220.76,221.57,220.68,221.12,72396.0,195.72,196.4382,195.6491,196.0392,72396.0
2021-09-07 12:30:00,221.1,221.22,220.7,220.88,61539.0,196.0215,196.1279,195.6669,195.8264,61539.0
2021-09-07 13:00:00,220.87,221.74,220.8,221.15,105541.0,195.8176,196.5889,195.7555,196.0658,105541.0
2021-09-07 13:30:00,221.16,221.35,220.95,221.2,71153.0,196.0747,196.2431,195.8885,196.1101,71153.0
2021-09-07 14:00:00,221.2,221.27,220.6,220.66,56387.0,196.1101,196.1722,195.5782,195.6314,56387.0
2021-09-07 14:30:00,220.67,220.73,220.34,220.69,61627.0,195.6403,195.6935,195.3477,195.658,61627.0
2021-09-07 15:00:00,220.66,220.7,220.38,220.48,57644.0,195.6314,195.6669,195.3832,195.4718,57644.0
2021-09-07 15:30:00,220.45,221.73,220.34,221.38,325954.0,195.4452,196.58,195.3477,196.2697,325954.0
2021-09-08 09:30:00,221.33,222.22,220.92,221.1,171402.0,196.2254,197.0144,195.8619,196.0215,171402.0
2021-09-08 10:00:00,221.12,222.11,220.24,221.06,99841.0,196.0392,196.9169,195.259,195.986,99841.0
2021-09-08 10:30:00,221.09,222.22,220.81,222.22,130309.0,196.0126,197.0144,195.7644,197.0144,130309.0
2021-09-08 11:00:00,222.08,222.29,221.28,221.31,87742.0,196.8903,197.0765,196.1811,196.2077,87742.0
2021-09-08 11:30:00,221.31,221.72,220.84,221.42,92603.0,196.2077,196.5712,195.791,196.3052,92603.0
2021-09-08 12:00:00,221.42,221.42,220.7,220.81,64361.0,196.3052,196.3052,195.6669,195.7644,64361.0
2021-09-08 12:30:00,220.84,221.03,220.33,220.4,54243.0,195.791,195.9594,195.3388,195.4009,54243.0
2021-09-08 13:00:00,220.46,220.96,220.43,220.62,65551.0,195.4541,195.8974,195.4275,195.5959,65551.0
2021-09-08 13:30:00,220.64,220.67,220.21,220.25,83371.0,195.6137,195.6403,195.2324,195.2679,83371.0
2021-09-08 14:00:00,220.25,220.46,220.1,220.17,85486.0,195.2679,195.4541,195.1349,195.197,85486.0
2021-09-08 14:30:00,220.14,220.58,220.11,220.34,54502.0,195.1704,195.5605,195.1438,195.3477,54502.0
2021-09-08 15:00:00,220.38,220.64,220.25,220.49,61979.0,195.3832,195.6137,195.2679,195.4807,61979.0
2021-09-08 15:30:00,220.45,220.92,220.29,220.89,196068.0,195.4452,195.8619,195.3034,195.8353,196068.0
2021-09-09 09:30:00,220.5,220.65,217.15,217.3,279570.0,195.4895,195.6225,192.5195,192.6525,279570.0
2021-09-09 10:00:00,217.23,218.15,217.08,217.81,173691.0,192.5904,193.4061,192.4575,193.1047,173691.0
2021-09-09 10:30:00,217.78,217.96,217.19,217.53,105347.0,193.0781,193.2376,192.555,192.8564,105347.0
2021-09-09 11:00:00,217.51,217.88,217.08,217.2,198129.0,192.8387,193.1667,192.4575,192.5638,198129.0
2021-09-09 11:30:00,217.16,217.5,216.6,216.69,134645.0,192.5284,192.8298,192.0319,192.1117,134645.0
2021-09-09 12:00:00,216.73,216.87,216.23,216.6,145142.0,192.1472,192.2713,191.7039,192.0319,145142.0
2021-09-09 12:30:00,216.61,217.23,216.33,216.76,95787.0,192.0408,192.5904,191.7925,192.1738,95787.0
2021-09-09 13:00:00,216.82,217.12,216.03,216.08,139474.0,192.2269,192.4929,191.5266,191.5709,139474.0
2021-09-09 13:30:00,216.08,216.18,215.72,215.79,111724.0,191.5709,191.6595,191.2517,191.3138,111724.0
2021-09-09 14:00:00,215.79,216.01,215.41,215.86,119207.0,191.3138,191.5088,190.9769,191.3758,119207.0
2021-09-09 14:30:00,215.88,216.75,215.75,216.59,135437.0,191.3936,192.1649,191.2783,192.023,135437.0
2021-09-09 15:00:00,216.62,216.67,215.86,215.98,71434.0,192.0496,192.094,191.3758,191.4822,71434.0
2021-09-09 15:30:00,215.91,216.24,215.46,215.58,278524.0,191.4202,191.7127,191.0212,191.1276,278524.0
2021-09-10 09:30:00,216.51,216.99,214.35,214.35,210088.0,191.9521,192.3777,190.0371,190.0371,210088.0
2021-09-10 10:00:00,214.37,214.58,213.55,213.94,131413.0,190.0548,190.241,189.3279,189.6736,131413.0
2021-09-10 10:30:00,213.85,214.41,213.56,214.19,105411.0,189.5938,190.0903,189.3367,189.8953,105411.0
2021-09-10 11:00:00,214.17,215.0,213.92,214.93,68079.0,189.8775,190.6134,189.6559,190.5513,68079.0
2021-09-10 11:30:00,214.87,215.28,214.82,215.19,59950.0,190.4981,190.8616,190.4538,190.7818,59950.0
2021-09-10 12:00:00,215.21,215.5,215.11,215.19,35805.0,190.7996,191.0567,190.7109,190.7818,35805.0
2021-09-10 12:30:00,215.19,215.45,214.85,214.9,69274.0,190.7818,191.0123,190.4804,190.5247,69274.0
2021-09-10 13:00:00,214.9,215.16,214.47,214.47,38074.0,190.5247,190.7552,190.1435,190.1435,38074.0
2021-09-10 13:30:00,214.48,214.79,214.09,214.18,75355.0,190.1524,190.4272,189.8066,189.8864,75355.0
2021-09-10 14:00:00,214.2,215.03,214.16,214.88,70777.0,189.9041,190.64,189.8687,190.507,70777.0
2021-09-10 14:30:00,214.86,214.94,214.43,214.64,45744.0,190.4893,190.5602,190.108,190.2942,45744.0
2021-09-10 15:00:00,214.67,214.83,213.98,214.39,62259.0,190.3208,190.4627,189.7091,190.0726,62259.0
2021-09-10 15:30:00,214.39,214.53,213.73,213.83,249630.0,190.0726,190.1967,189.4874,189.5761,249630.0
2021-09-13 09:30:00,216.34,218.59,215.2,218.3,269530.0,191.8014,193.7962,190.7907,193.5391,269530.0
2021-09-13 10:00:00,218.22,219.05,217.49,217.78,144603.0,193.4682,194.204,192.821,193.0781,144603.0
2021-09-13 10:30:00,217.85,218.23,216.97,217.01,96495.0,193.1401,193.477,192.3599,192.3954,96495.0
2021-09-13 11:00:00,216.91,217.03,216.51,216.66,64147.0,192.3067,192.4131,191.9521,192.0851,64147.0
2021-09-13 11:30:00,216.59,216.89,216.05,216.82,100590.0,192.023,192.289,191.5443,192.2269,100590.0
2021-09-13 12:00:00,216.85,217.8,216.84,217.61,64203.0,192.2535,193.0958,192.2447,192.9273,64203.0
2021-09-13 12:30:00,217.63,217.68,216.72,216.73,44114.0,192.9451,192.9894,192.1383,192.1472,44114.0
2021-09-13 13:00:00,216.79,216.92,216.04,216.15,39111.0,192.2004,192.3156,191.5354,191.6329,39111.0
2021-09-13 13:30:00,216.12,216.2,215.07,215.12,53410.0,191.6063,191.6773,190.6754,190.7198,53410.0
2021-09-13 14:00:00,215.17,215.85,215.14,215.65,63539.0,190.7641,191.367,190.7375,191.1897,63539.0
2021-09-13 14:30:00,215.66,216.17,215.66,216.16,63874.0,191.1985,191.6507,191.1985,191.6418,63874.0
2021-09-13 15:00:00,216.13,216.54,215.71,216.52,86340.0,191.6152,191.9787,191.2429,191.961,86340.0
2021-09-13 15:30:00,216.49,216.9,216.48,216.72,198413.0,191.9344,192.2979,191.9255,192.1383,198413.0
2021-09-14 09:30:00,217.6,217.92,216.83,217.05,112881.0,192.9185,193.2022,192.2358,192.4309,112881.0
2021-09-14 10:00:00,216.97,217.15,215.67,216.46,86911.0,192.3599,192.5195,191.2074,191.9078,86911.0
2021-09-14 10:30:00,216.44,216.88,216.09,216.41,81392.0,191.89,192.2801,191.5797,191.8635,81392.0
2021-09-14 11:00:00,216.48,217.4,216.45,217.21,82547.0,191.9255,192.7412,191.8989,192.5727,82547.0
2021-09-14 11:30:00,217.19,217.19,215.93,215.99,59540.0,192.555,192.555,191.4379,191.4911,59540.0
2021-09-14 12:00:00,216.04,216.09,215.67,215.69,47816.0,191.5354,191.5797,191.2074,191.2251,47816.0
2021-09-14 12:30:00,215.69,215.75,215.29,215.49,45511.0,191.2251,191.2783,190.8705,191.0478,45511.0
2021-09-14 13:00:00,215.5,215.75,215.12,215.57,49272.0,191.0567,191.2783,190.7198,191.1187,49272.0
2021-09-14 13:30:00,215.56,216.13,215.52,215.9,56061.0,191.1099,191.6152,191.0744,191.4113,56061.0
2021-09-14 14:00:00,215.9,216.1,215.65,215.81,52856.0,191.4113,191.5886,191.1897,191.3315,52856.0
2021-09-14 14:30:00,215.79,216.08,215.48,216.0,58606.0,191.3138,191.5709,191.0389,191.5,58606.0
2021-09-14 15:00:00,215.95,215.98,215.59,215.9,56314.0,191.4556,191.4822,191.1365,191.4113,56314.0
2021-09-14 15:30:00,215.88,216.24,215.68,216.11,202203.0,191.3936,191.7127,191.2163,191.5975,202203.0
2021-09-15 09:30:00,216.77,218.42,215.86,217.8,125704.0,192.1826,193.6455,191.3758,193.0958,125704.0
2021-09-15 10:00:00,217.76,219.0,217.03,218.07,71305.0,193.0603,194.1597,192.4131,193.3352,71305.0
2021-09-15 10:30:00,218.15,218.56,217.84,218.31,78889.0,193.4061,193.7696,193.1313,193.5479,78889.0
2021-09-15 11:00:00,218.38,218.38,217.82,218.29,67552.0,193.61,193.61,193.1135,193.5302,67552.0
2021-09-15 11:30:00,218.27,219.02,218.07,219.02,85294.0,193.5125,194.1774,193.3352,194.1774,85294.0
2021-09-15 12:00:00,219.01,219.37,218.68,219.32,72461.0,194.1685,194.4877,193.876,194.4434,72461.0
2021-09-15 12:30:00,219.33,219.5,219.08,219.5,82267.0,194.4522,194.603,194.2306,194.603,82267.0
2021-09-15 13:00:00,219.5,219.89,219.4,219.68,62506.0,194.603,194.9487,194.5143,194.7625,62506.0
2021-09-15 13:30:00,219.7,219.92,219.49,219.7,95186.0,194.7803,194.9753,194.5941,194.7803,95186.0
2021-09-15 14:00:00,219.73,219.73,218.93,219.02,70468.0,194.8069,194.8069,194.0976,194.1774,70468.0
2021-09-15 14:30:00,219.03,219.25,218.33,218.43,58948.0,194.1863,194.3813,193.5657,193.6543,58948.0
2021-09-15 15:00:00,218.44,218.6,217.88,218.08,80759.0,193.6632,193.805,193.1667,193.344,80759.0
2021-09-15 15:30:00,218.07,218.26,217.64,218.14,320675.0,193.3352,193.5036,192.9539,193.3972,320675.0
2021-09-16 09:30:00,218.02,218.65,215.1,215.88,199729.0,193.2908,193.8494,190.702,191.3936,199729.0
2021-09-16 10:00:00,215.81,215.81,214.41,214.66,96244.0,191.3315,191.3315,190.0903,190.3119,96244.0
2021-09-16 10:30:00,214.6,214.8,214.0,214.67,90699.0,190.2588,190.4361,189.7268,190.3208,90699.0
2021-09-16 11:00:00,214.65,215.0,214.26,214.7,93026.0,190.3031,190.6134,189.9573,190.3474,93026.0
2021-09-16 11:30:00,214.78,215.33,214.65,215.33,69411.0,190.4183,190.906,190.3031,190.906,69411.0
2021-09-16 12:00:00,215.37,216.19,215.34,216.01,64714.0,190.9414,191.6684,190.9148,191.5088,64714.0
2021-09-16 12:30:00,215.94,216.42,215.92,216.34,37116.0,191.4468,191.8723,191.429,191.8014,37116.0
2021-09-16 13:00:00,216.31,216.5,216.07,216.35,51446.0,191.7748,191.9432,191.562,191.8103,51446.0
2021-09-16 13:30:00,216.35,216.89,216.13,216.87,68839.0,191.8103,192.289,191.6152,192.2713,68839.0
2021-09-16 14:00:00,216.89,217.33,216.74,217.28,60383.0,192.289,192.6791,192.156,192.6348,60383.0
2021-09-16 14:30:00,217.26,217.96,217.1,217.96,69526.0,192.617,193.2376,192.4752,193.2376,69526.0
2021-09-16 15:00:00,217.95,218.36,217.84,217.93,83931.0,193.2288,193.5923,193.1313,193.211,83931.0
2021-09-16 15:30:00,217.93,218.2,217.19,217.36,303048.0,193.211,193.4504,192.555,192.7057,303048.0
2021-09-17 09:30:00,216.91,218.56,215.87,218.13,841525.0,192.3067,193.7696,191.3847,193.3884,841525.0
2021-09-17 10:00:00,218.13,218.29,216.98,217.78,47783.0,193.3884,193.5302,192.3688,193.0781,47783.0
2021-09-17 10:30:00,217.77,217.88,217.22,217.29,44715.0,193.0692,193.1667,192.5816,192.6436,44715.0
2021-09-17 11:00:00,217.23,217.23,216.4,216.48,56197.0,192.5904,192.5904,191.8546,191.9255,56197.0
2021-09-17 11:30:00,216.51,217.23,216.44,217.17,46433.0,191.9521,192.5904,191.89,192.5372,46433.0
2021-09-17 12:00:00,217.23,217.69,217.14,217.57,29515.0,192.5904,192.9983,192.5107,192.8919,29515.0
2021-09-17 12:30:00,217.6,217.77,217.49,217.66,38948.0,192.9185,193.0692,192.821,192.9717,38948.0
2021-09-17 13:00:00,217.66,218.07,217.37,217.48,30855.0,192.9717,193.3352,192.7146,192.8121,30855.0
2021-09-17 13:30:00,217.49,217.7,217.19,217.36,49559.0,192.821,193.0071,192.555,192.7057,49559.0
2021-09-17 14:00:00,217.3,218.22,217.25,218.09,36988.0,192.6525,193.4682,192.6082,193.3529,36988.0
2021-09-17 14:30:00,218.12,218.45,218.02,218.1,46041.0,193.3795,193.6721,193.2908,193.3618,46041.0
2021-09-17 15:00:00,218.16,218.21,217.62,217.92,43600.0,193.415,193.4593,192.9362,193.2022,43600.0
2021-09-17 15:30:00,217.9,219.88,217.61,219.39,336808.0,193.1844,194.9399,192.9273,194.5054,336808.0
2021-09-20 09:30:00,218.18,219.85,218.13,218.7,149364.0,193.4327,194.9133,193.3884,193.8937,149364.0
2021-09-20 10:00:00,218.57,218.89,217.47,218.55,105909.0,193.7785,194.0622,192.8032,193.7607,105909.0
2021-09-20 10:30:00,218.58,219.11,217.35,217.78,157656.0,193.7873,194.2572,192.6968,193.0781,157656.0
2021-09-20 11:00:00,217.75,218.49,217.45,217.81,72341.0,193.0515,193.7075,192.7855,193.1047,72341.0
2021-09-20 11:30:00,217.74,217.74,216.9,216.91,55279.0,193.0426,193.0426,192.2979,192.3067,55279.0
2021-09-20 12:00:00,216.86,217.01,216.41,216.48,72736.0,192.2624,192.3954,191.8635,191.9255,72736.0
2021-09-20 12:30:00,216.51,216.76,215.7,215.8,72936.0,191.9521,192.1738,191.234,191.3226,72936.0
2021-09-20 13:00:00,215.8,215.93,214.5,215.19,123510.0,191.3226,191.4379,190.1701,190.7818,123510.0
2021-09-20 13:30:00,215.18,215.24,214.83,214.9,76037.0,190.773,190.8262,190.4627,190.5247,76037.0
2021-09-20 14:00:00,214.92,215.24,214.35,214.4,83892.0,190.5425,190.8262,190.0371,190.0814,83892.0
2021-09-20 14:30:00,214.33,214.79,214.27,214.52,76269.0,190.0194,190.4272,189.9662,190.1878,76269.0
2021-09-20 15:00:00,214.52,214.92,214.37,214.82,91049.0,190.1878,190.5425,190.0548,190.4538,91049.0
2021-09-20 15:30:00,214.97,215.36,214.55,215.11,286191.0,190.5868,190.9325,190.2144,190.7109,286191.0
2021-09-21 09:30:00,215.71,218.1,214.36,216.57,150920.0,191.2429,193.3618,190.046,192.0053,150920.0
2021-09-21 10:00:00,216.56,217.23,216.2,216.81,102254.0,191.9964,192.5904,191.6773,192.2181,102254.0
2021-09-21 10:30:00,216.84,217.03,215.69,215.92,48996.0,192.2447,192.4131,191.2251,191.429,48996.0
2021-09-21 11:00:00,215.91,216.75,215.67,216.49,49617.0,191.4202,192.1649,191.2074,191.9344,49617.0
2021-09-21 11:30:00,216.46,217.46,216.44,217.22,40459.0,191.9078,192.7944,191.89,192.5816,40459.0
2021-09-21 12:00:00,217.26,217.73,216.76,216.76,31656.0,192.617,193.0337,192.1738,192.1738,31656.0
2021-09-21 12:30:00,216.82,216.84,216.17,216.36,30191.0,192.2269,192.2447,191.6507,191.8191,30191.0
2021-09-21 13:00:00,216.37,216.42,215.21,215.26,44377.0,191.828,191.8723,190.7996,190.8439,44377.0
2021-09-21 13:30:00,215.24,215.39,214.75,215.08,83941.0,190.8262,190.9591,190.3917,190.6843,83941.0
2021-09-21 14:00:00,215.11,215.43,214.83,214.91,64287.0,190.7109,190.9946,190.4627,190.5336,64287.0
2021-09-21 14:30:00,214.89,215.9,214.88,215.44,58670.0,190.5159,191.4113,190.507,191.0035,58670.0
2021-09-21 15:00:00,215.48,216.14,215.38,216.07,58532.0,191.0389,191.6241,190.9503,191.562,58532.0
2021-09-21 15:30:00,216.1,216.21,215.26,215.27,147879.0,191.5886,191.6861,190.8439,190.8528,147879.0
2021-09-22 09:30:00,216.56,216.56,213.85,214.99,96506.0,191.9964,191.9964,189.5938,190.6045,96506.0
2021-09-22 10:00:00,214.9,215.78,214.62,215.47,52814.0,190.5247,191.3049,190.2765,191.0301,52814.0
2021-09-22 10:30:00,215.49,215.55,214.73,215.47,67302.0,191.0478,191.101,190.374,191.0301,67302.0
2021-09-22 11:00:00,215.48,215.79,214.88,215.06,65362.0,191.0389,191.3138,190.507,190.6666,65362.0
2021-09-22 11:30:00,215.09,216.04,215.0,215.58,69724.0,190.6932,191.5354,190.6134,191.1276,69724.0
2021-09-22 12:00:00,215.53,215.58,215.25,215.29,54611.0,191.0833,191.1276,190.835,190.8705,54611.0
2021-09-22 12:30:00,215.35,215.39,214.82,214.87,49971.0,190.9237,190.9591,190.4538,190.4981,49971.0
2021-09-22 13:00:00,214.87,215.01,214.09,214.17,64112.0,190.4981,190.6222,189.8066,189.8775,64112.0
2021-09-22 13:30:00,214.16,214.36,213.76,214.08,86170.0,189.8687,190.046,189.514,189.7977,86170.0
2021-09-22 14:00:00,213.95,215.32,213.66,214.84,118341.0,189.6825,190.8971,189.4254,190.4715,118341.0
2021-09-22 14:30:00,214.78,214.9,213.9,213.94,103760.0,190.4183,190.5247,189.6382,189.6736,103760.0
2021-09-22 15:00:00,213.92,214.79,213.79,214.24,133942.0,189.6559,190.4272,189.5406,189.9396,133942.0
2021-09-22 15:30:00,214.27,214.35,213.46,213.64,309803.0,189.9662,190.0371,189.2481,189.4076,309803.0
2021-09-23 09:30:00,212.56,214.7,212.3,214.05,132418.0,188.4501,190.3474,188.2196,189.7711,132418.0
2021-09-23 10:00:00,214.1,215.06,213.74,213.97,105757.0,189.8155,190.6666,189.4963,189.7002,105757.0
2021-09-23 10:30:00,213.95,214.57,213.69,214.45,69781.0,189.6825,190.2322,189.452,190.1258,69781.0
2021-09-23 11:00:00,214.4,214.54,213.9,214.0,60922.0,190.0814,190.2056,189.6382,189.7268,60922.0
2021-09-23 11:30:00,213.95,214.66,213.92,214.66,141280.0,189.6825,190.3119,189.6559,190.3119,141280.0
2021-09-23 12:00:00,214.62,214.75,214.06,214.23,37255.0,190.2765,190.3917,189.78,189.9307,37255.0
2021-09-23 12:30:00,214.2,214.64,214.19,214.38,50696.0,189.9041,190.2942,189.8953,190.0637,50696.0
2021-09-23 13:00:00,214.42,214.96,214.34,214.72,57838.0,190.0992,190.5779,190.0282,190.3651,57838.0
2021-09-23 13:30:00,214.75,215.09,214.74,214.99,66406.0,190.3917,190.6932,190.3829,190.6045,66406.0
2021-09-23 14:00:00,214.97,215.04,214.44,214.62,44031.0,190.5868,190.6488,190.1169,190.2765,44031.0
2021-09-23 14:30:00,214.71,215.07,214.58,214.98,60771.0,190.3563,190.6754,190.241,190.5957,60771.0
2021-09-23 15:00:00,215.05,215.35,214.9,215.35,64188.0,190.6577,190.9237,190.5247,190.9237,64188.0
2021-09-23 15:30:00,215.35,215.56,214.88,215.09,158383.0,190.9237,191.1099,190.507,190.6932,158383.0
2021-09-24 09:30:00,215.05,215.53,213.71,214.36,166951.0,190.6577,191.0833,189.4697,190.046,166951.0
2021-09-24 10:00:00,214.47,214.81,213.79,214.08,97638.0,190.1435,190.4449,189.5406,189.7977,97638.0
2021-09-24 10:30:00,214.1,214.45,213.85,213.86,61702.0,189.8155,190.1258,189.5938,189.6027,61702.0
2021-09-24 11:00:00,213.86,214.36,213.75,213.8,39107.0,189.6027,190.046,189.5052,189.5495,39107.0
2021-09-24 11:30:00,213.78,213.85,213.42,213.53,39940.0,189.5318,189.5938,189.2126,189.3101,39940.0
2021-09-24 12:00:00,213.56,213.86,213.3,213.48,51380.0,189.3367,189.6027,189.1062,189.2658,51380.0
2021-09-24 12:30:00,213.41,213.48,213.2,213.36,39230.0,189.2037,189.2658,189.0176,189.1594,39230.0
2021-09-24 13:00:00,213.35,213.61,213.29,213.5,54632.0,189.1505,189.381,189.0973,189.2835,54632.0
2021-09-24 13:30:00,213.5,213.77,213.21,213.46,60117.0,189.2835,189.5229,189.0264,189.2481,60117.0
2021-09-24 14:00:00,213.49,213.82,213.39,213.8,60949.0,189.2747,189.5672,189.186,189.5495,60949.0
2021-09-24 14:30:00,213.78,214.08,213.68,214.0,68100.0,189.5318,189.7977,189.4431,189.7268,68100.0
2021-09-24 15:00:00,214.0,214.05,213.66,213.85,106849.0,189.7268,189.7711,189.4254,189.5938,106849.0
2021-09-24 15:30:00,213.81,214.31,213.49,213.62,221676.0,189.5584,190.0016,189.2747,189.3899,221676.0
2021-09-27 09:30:00,213.08,214.03,212.69,213.83,112913.0,188.9112,189.7534,188.5654,189.5761,112913.0
2021-09-27 10:00:00,213.79,214.95,213.06,213.85,86441.0,189.5406,190.5691,188.8934,189.5938,86441.0
2021-09-27 10:30:00,213.86,214.45,213.54,213.75,38787.0,189.6027,190.1258,189.319,189.5052,38787.0
2021-09-27 11:00:00,213.72,214.09,213.23,213.43,46447.0,189.4786,189.8066,189.0441,189.2215,46447.0
2021-09-27 11:30:00,213.41,213.58,213.03,213.54,42240.0,189.2037,189.3544,188.8668,189.319,42240.0
2021-09-27 12:00:00,213.48,213.84,213.39,213.68,48440.0,189.2658,189.585,189.186,189.4431,48440.0
2021-09-27 12:30:00,213.63,213.63,213.12,213.41,52156.0,189.3988,189.3988,188.9466,189.2037,52156.0
2021-09-27 13:00:00,213.4,214.12,213.34,213.75,62175.0,189.1949,189.8332,189.1417,189.5052,62175.0
2021-09-27 13:30:00,213.75,213.79,213.3,213.65,40157.0,189.5052,189.5406,189.1062,189.4165,40157.0
2021-09-27 14:00:00,213.71,213.76,213.35,213.61,51556.0,189.4697,189.514,189.1505,189.381,51556.0
2021-09-27 14:30:00,213.62,213.74,213.25,213.25,38034.0,189.3899,189.4963,189.0619,189.0619,38034.0
2021-09-27 15:00:00,213.23,213.66,213.11,213.6,52966.0,189.0441,189.4254,188.9378,189.3722,52966.0
2021-09-27 15:30:00,213.62,213.68,212.9,213.11,155678.0,189.3899,189.4431,188.7516,188.9378,155678.0
2021-09-28 09:30:00,212.1,213.44,211.65,213.07,143094.0,188.0423,189.2303,187.6434,188.9023,143094.0
2021-09-28 10:00:00,212.87,214.76,212.75,214.5,123161.0,188.725,190.4006,188.6186,190.1701,123161.0
2021-09-28 10:30:00,214.48,214.59,213.05,213.33,77432.0,190.1524,190.2499,188.8846,189.1328,77432.0
2021-09-28 11:00:00,213.35,213.89,213.04,213.38,64213.0,189.1505,189.6293,188.8757,189.1771,64213.0
2021-09-28 11:30:00,213.43,213.87,212.75,213.18,69038.0,189.2215,189.6116,188.6186,188.9998,69038.0
2021-09-28 12:00:00,213.1,213.7,212.93,212.96,75118.0,188.9289,189.4608,188.7782,188.8048,75118.0
2021-09-28 12:30:00,212.89,212.98,212.31,212.63,48307.0,188.7427,188.8225,188.2285,188.5122,48307.0
2021-09-28 13:00:00,212.65,213.14,212.46,212.97,44341.0,188.5299,188.9644,188.3615,188.8136,44341.0
2021-09-28 13:30:00,212.94,213.12,212.71,212.8,38183.0,188.787,188.9466,188.5831,188.6629,38183.0
2021-09-28 14:00:00,212.79,212.86,212.43,212.82,47767.0,188.6541,188.7161,188.3349,188.6807,47767.0
2021-09-28 14:30:00,212.81,212.94,212.36,212.94,66324.0,188.6718,188.787,188.2728,188.787,66324.0
2021-09-28 15:00:00,212.88,213.61,212.78,212.9,103276.0,188.7338,189.381,188.6452,188.7516,103276.0
2021-09-28 15:30:00,212.86,213.26,212.04,212.28,239850.0,188.7161,189.0707,187.9891,188.2019,239850.0
2021-09-29 09:30:00,212.5,213.5,211.85,213.5,129191.0,188.3969,189.2835,187.8207,189.2835,129191.0
2021-09-29 10:00:00,213.49,214.6,213.23,214.51,57047.0,189.2747,190.2588,189.0441,190.179,57047.0
2021-09-29 10:30:00,214.52,214.91,213.93,214.72,69253.0,190.1878,190.5336,189.6647,190.3651,69253.0
2021-09-29 11:00:00,214.69,214.8,214.16,214.69,49042.0,190.3385,190.4361,189.8687,190.3385,49042.0
2021-09-29 11:30:00,214.77,214.96,214.41,214.8,52574.0,190.4095,190.5779,190.0903,190.4361,52574.0
2021-09-29 12:00:00,214.82,215.2,214.66,215.0,48517.0,190.4538,190.7907,190.3119,190.6134,48517.0
2021-09-29 12:30:00,215.0,215.25,214.64,214.88,49141.0,190.6134,190.835,190.2942,190.507,49141.0
2021-09-29 13:00:00,214.91,214.93,214.37,214.87,41971.0,190.5336,190.5513,190.0548,190.4981,41971.0
2021-09-29 13:30:00,214.84,215.2,214.44,215.12,53599.0,190.4715,190.7907,190.1169,190.7198,53599.0
2021-09-29 14:00:00,215.14,216.75,215.1,216.58,116562.0,190.7375,192.1649,190.702,192.0142,116562.0
2021-09-29 14:30:00,216.65,216.8,216.37,216.53,57364.0,192.0762,192.2092,191.828,191.9698,57364.0
2021-09-29 15:00:00,216.52,216.55,215.82,215.87,52547.0,191.961,191.9876,191.3404,191.3847,52547.0
2021-09-29 15:30:00,215.88,215.95,214.5,214.94,192479.0,191.3936,191.4556,190.1701,190.5602,192479.0
2021-09-30 09:30:00,215.95,216.67,215.0,215.81,86168.0,191.4556,192.094,190.6134,191.3315,86168.0
2021-09-30 10:00:00,215.69,215.9,214.8,215.8,78718.0,191.2251,191.4113,190.4361,191.3226,78718.0
2021-09-30 10:30:00,215.8,216.15,214.33,214.78,69591.0,191.3226,191.6329,190.0194,190.4183,69591.0
2021-09-30 11:00:00,214.7,215.59,214.59,215.55,51014.0,190.3474,191.1365,190.2499,191.101,51014.0
2021-09-30 11:30:00,215.55,215.55,214.05,214.81,94207.0,191.101,191.101,189.7711,190.4449,94207.0
2021-09-30 12:00:00,214.73,214.95,214.0,214.26,95399.0,190.374,190.5691,189.7268,189.9573,95399.0
2021-09-30 12:30:00,214.2,214.72,214.06,214.19,62893.0,189.9041,190.3651,189.78,189.8953,62893.0
2021-09-30 13:00:00,214.27,214.91,214.15,214.33,60202.0,189.9662,190.5336,189.8598,190.0194,60202.0
2021-09-30 13:30:00,214.33,214.77,214.19,214.62,61116.0,190.0194,190.4095,189.8953,190.2765,61116.0
2021-09-30 14:00:00,214.62,214.94,214.23,214.73,69131.0,190.2765,190.5602,189.9307,190.374,69131.0
2021-09-30 14:30:00,214.75,215.07,214.49,214.49,74294.0,190.3917,190.6754,190.1612,190.1612,74294.0
2021-09-30 15:00:00,214.5,214.9,214.15,214.18,64385.0,190.1701,190.5247,189.8598,189.8864,64385.0
2021-09-30 15:30:00,214.15,214.32,212.52,212.56,339591.0,189.8598,190.0105,188.4147,188.4501,339591.0
2021-10-01 09:30:00,212.69,214.05,210.84,211.24,137783.0,188.5654,189.7711,186.9252,187.2799,137783.0
2021-10-01 10:00:00,211.17,211.88,210.84,211.23,87687.0,187.2178,187.8473,186.9252,187.271,87687.0
2021-10-01 10:30:00,211.18,212.13,210.8,212.04,62593.0,187.2267,188.0689,186.8898,187.9891,62593.0
2021-10-01 11:00:00,212.0,213.19,211.67,212.5,82683.0,187.9537,189.0087,187.6611,188.3969,82683.0
2021-10-01 11:30:00,212.56,213.59,212.47,213.12,63611.0,188.4501,189.3633,188.3704,188.9466,63611.0
2021-10-01 12:00:00,213.13,213.69,212.93,213.19,82652.0,188.9555,189.452,188.7782,189.0087,82652.0
2021-10-01 12:30:00,213.15,213.37,212.4,212.53,61758.0,188.9732,189.1683,188.3083,188.4235,61758.0
2021-10-01 13:00:00,212.46,213.05,212.3,212.37,74700.0,188.3615,188.8846,188.2196,188.2817,74700.0
2021-10-01 13:30:00,212.41,213.7,212.39,213.25,85795.0,188.3172,189.4608,188.2994,189.0619,85795.0
2021-10-01 14:00:00,213.28,213.92,213.09,213.61,81908.0,189.0885,189.6559,188.92,189.381,81908.0
2021-10-01 14:30:00,213.59,213.9,213.34,213.75,71551.0,189.3633,189.6382,189.1417,189.5052,71551.0
2021-10-01 15:00:00,213.79,214.47,213.79,214.3,80824.0,189.5406,190.1435,189.5406,189.9928,80824.0
2021-10-01 15:30:00,214.3,214.61,213.51,213.86,300178.0,189.9928,190.2676,189.2924,189.6027,300178.0
2021-10-04 09:30:00,213.52,215.64,212.5,214.44,153165.0,189.3013,191.1808,188.3969,190.1169,153165.0
2021-10-04 10:00:00,214.54,214.87,213.24,213.37,80590.0,190.2056,190.4981,189.053,189.1683,80590.0
2021-10-04 10:30:00,213.17,213.31,211.83,211.96,94296.0,188.991,189.1151,187.8029,187.9182,94296.0
2021-10-04 11:00:00,211.91,212.6,211.55,211.74,77134.0,187.8739,188.4856,187.5547,187.7232,77134.0
2021-10-04 11:30:00,211.75,211.81,211.0,211.57,86015.0,187.732,187.7852,187.0671,187.5724,86015.0
2021-10-04 12:00:00,211.46,211.79,211.05,211.1,61844.0,187.4749,187.7675,187.1114,187.1557,61844.0
2021-10-04 12:30:00,211.07,211.38,210.77,211.16,62626.0,187.1291,187.404,186.8632,187.2089,62626.0
2021-10-04 13:00:00,211.14,211.43,210.89,210.91,48874.0,187.1912,187.4483,186.9696,186.9873,48874.0
2021-10-04 13:30:00,210.89,211.36,210.88,211.09,73434.0,186.9696,187.3863,186.9607,187.1469,73434.0
2021-10-04 14:00:00,211.06,212.03,211.06,211.92,108197.0,187.1203,187.9803,187.1203,187.8827,108197.0
2021-10-04 14:30:00,211.94,212.04,211.41,211.77,90488.0,187.9005,187.9891,187.4306,187.7497,90488.0
2021-10-04 15:00:00,211.84,212.16,211.28,211.66,92488.0,187.8118,188.0955,187.3153,187.6522,92488.0
2021-10-04 15:30:00,211.66,212.5,210.87,211.58,233683.0,187.6522,188.3969,186.9518,187.5813,233683.0
2021-10-05 09:30:00,211.21,212.53,211.08,211.75,119785.0,187.2533,188.4235,187.138,187.732,119785.0
2021-10-05 10:00:00,211.75,213.3,211.74,213.14,81253.0,187.732,189.1062,187.7232,188.9644,81253.0
2021-10-05 10:30:00,213.11,213.25,212.05,212.8,76779.0,188.9378,189.0619,187.998,188.6629,76779.0
2021-10-05 11:00:00,212.87,213.81,212.85,213.38,60979.0,188.725,189.5584,188.7072,189.1771,60979.0
2021-10-05 11:30:00,213.4,213.77,212.74,213.12,56303.0,189.1949,189.5229,188.6097,188.9466,56303.0
2021-10-05 12:00:00,213.1,213.59,213.0,213.16,42696.0,188.9289,189.3633,188.8402,188.9821,42696.0
2021-10-05 12:30:00,213.1,213.36,213.0,213.06,42863.0,188.9289,189.1594,188.8402,188.8934,42863.0
2021-10-05 13:00:00,213.16,213.57,213.02,213.57,38058.0,188.9821,189.3456,188.858,189.3456,38058.0
2021-10-05 13:30:00,213.57,213.99,213.38,213.7,54018.0,189.3456,189.7179,189.1771,189.4608,54018.0
2021-10-05 14:00:00,213.68,213.91,213.63,213.69,55631.0,189.4431,189.647,189.3988,189.452,55631.0
2021-10-05 14:30:00,213.74,213.96,213.49,213.49,51068.0,189.4963,189.6913,189.2747,189.2747,51068.0
2021-10-05 15:00:00,213.46,213.5,212.04,212.08,100144.0,189.2481,189.2835,187.9891,188.0246,100144.0
2021-10-05 15:30:00,212.07,212.58,211.7,211.86,237928.0,188.0157,188.4679,187.6877,187.8295,237928.0
2021-10-06 09:30:00,211.32,212.08,210.45,210.66,112126.0,187.3508,188.0246,186.5795,186.7657,112126.0
2021-10-06 10:00:00,210.49,211.5,210.29,211.19,68028.0,186.6149,187.5104,186.4376,187.2355,68028.0
2021-10-06 10:30:00,211.1,211.35,210.15,211.16,59733.0,187.1557,187.3774,186.3135,187.2089,59733.0
2021-10-06 11:00:00,211.07,211.25,210.24,210.24,63419.0,187.1291,187.2887,186.3933,186.3933,63419.0
2021-10-06 11:30:00,210.27,210.65,209.8,210.57,81368.0,186.4199,186.7568,186.0032,186.6859,81368.0
2021-10-06 12:00:00,210.53,210.6,209.19,209.34,50030.0,186.6504,186.7125,185.4624,185.5954,50030.0
2021-10-06 12:30:00,209.35,209.69,209.25,209.56,51426.0,185.6042,185.9057,185.5156,185.7904,51426.0
2021-10-06 13:00:00,209.59,209.69,208.96,209.6,73761.0,185.817,185.9057,185.2585,185.8259,73761.0
2021-10-06 13:30:00,209.66,210.35,209.62,209.89,81476.0,185.8791,186.4908,185.8436,186.083,81476.0
2021-10-06 14:00:00,209.91,210.51,209.5,210.15,90090.0,186.1007,186.6327,185.7372,186.3135,90090.0
2021-10-06 14:30:00,210.16,210.36,209.77,209.82,117915.0,186.3224,186.4997,185.9766,186.0209,117915.0
2021-10-06 15:00:00,209.85,209.87,209.05,209.34,119696.0,186.0475,186.0653,185.3383,185.5954,119696.0
2021-10-06 15:30:00,209.34,210.33,209.11,209.9,478993.0,185.5954,186.4731,185.3915,186.0919,478993.0
2021-10-07 09:30:00,209.0,211.85,208.4,211.65,213909.0,185.2939,187.8207,184.762,187.6434,213909.0
2021-10-07 10:00:00,211.72,212.45,211.32,211.46,102649.0,187.7054,188.3526,187.3508,187.4749,102649.0
2021-10-07 10:30:00,211.46,211.46,210.37,210.37,149599.0,187.4749,187.4749,186.5085,186.5085,149599.0
2021-10-07 11:00:00,210.33,210.47,209.93,210.31,73661.0,186.4731,186.5972,186.1185,186.4554,73661.0
2021-10-07 11:30:00,210.35,211.15,210.28,211.07,155247.0,186.4908,187.2001,186.4288,187.1291,155247.0
2021-10-07 12:00:00,211.11,211.3,210.33,210.43,74072.0,187.1646,187.3331,186.4731,186.5617,74072.0
2021-10-07 12:30:00,210.4,210.5,209.92,209.97,94580.0,186.5351,186.6238,186.1096,186.1539,94580.0
2021-10-07 13:00:00,210.02,210.77,209.76,210.77,79730.0,186.1982,186.8632,185.9677,186.8632,79730.0
2021-10-07 13:30:00,210.77,210.88,210.03,210.12,74291.0,186.8632,186.9607,186.2071,186.2869,74291.0
2021-10-07 14:00:00,210.13,210.2,209.46,209.97,112734.0,186.2958,186.3578,185.7018,186.1539,112734.0
2021-10-07 14:30:00,209.96,210.06,209.24,209.31,96198.0,186.1451,186.2337,185.5067,185.5688,96198.0
2021-10-07 15:00:00,209.28,209.63,209.15,209.52,165839.0,185.5422,185.8525,185.4269,185.755,165839.0
2021-10-07 15:30:00,209.5,209.52,208.95,209.12,374197.0,185.7372,185.755,185.2496,185.4003,374197.0
2021-10-08 09:30:00,210.49,210.49,208.43,208.58,164479.0,186.6149,186.6149,184.7886,184.9216,164479.0
2021-10-08 10:00:00,208.52,209.3,207.64,207.65,127802.0,184.8684,185.5599,184.0882,184.0971,127802.0
2021-10-08 10:30:00,207.81,209.05,207.81,208.84,78095.0,184.2389,185.3383,184.2389,185.1521,78095.0
2021-10-08 11:00:00,208.89,209.29,208.83,209.02,80541.0,185.1964,185.551,185.1432,185.3117,80541.0
2021-10-08 11:30:00,209.03,209.22,208.82,209.01,56734.0,185.3205,185.489,185.1344,185.3028,56734.0
2021-10-08 12:00:00,209.03,209.16,208.65,208.97,36956.0,185.3205,185.4358,184.9836,185.2673,36956.0
2021-10-08 12:30:00,208.96,209.22,208.89,208.99,53053.0,185.2585,185.489,185.1964,185.2851,53053.0
2021-10-08 13:00:00,209.03,209.17,208.81,208.94,61735.0,185.3205,185.4447,185.1255,185.2407,61735.0
2021-10-08 13:30:00,208.94,209.48,208.84,209.46,66517.0,185.2407,185.7195,185.1521,185.7018,66517.0
2021-10-08 14:00:00,209.44,210.06,209.37,210.0,61465.0,185.684,186.2337,185.622,186.1805,61465.0
2021-10-08 14:30:00,210.08,210.12,209.58,209.73,56541.0,186.2514,186.2869,185.8082,185.9411,56541.0
2021-10-08 15:00:00,209.76,209.85,209.21,209.3,54204.0,185.9677,186.0475,185.4801,185.5599,54204.0
2021-10-08 15:30:00,209.3,209.4,208.8,208.94,249671.0,185.5599,185.6486,185.1166,185.2407,249671.0
2021-10-11 09:30:00,209.06,209.41,207.93,209.3,112630.0,185.3471,185.6574,184.3453,185.5599,112630.0
2021-10-11 10:00:00,209.38,209.89,209.27,209.64,58263.0,185.6308,186.083,185.5333,185.8613,58263.0
2021-10-11 10:30:00,209.63,209.63,208.86,208.97,54347.0,185.8525,185.8525,185.1698,185.2673,54347.0
2021-10-11 11:00:00,208.94,209.06,208.31,208.59,68858.0,185.2407,185.3471,184.6822,184.9304,68858.0
2021-10-11 11:30:00,208.61,208.86,208.05,208.08,47627.0,184.9482,185.1698,184.4517,184.4783,47627.0
2021-10-11 12:00:00,208.06,208.19,207.6,208.14,85807.0,184.4606,184.5758,184.0527,184.5315,85807.0
2021-10-11 12:30:00,208.16,208.33,207.87,208.04,36059.0,184.5492,184.6999,184.2921,184.4428,36059.0
2021-10-11 13:00:00,207.99,208.05,207.6,207.7,47034.0,184.3985,184.4517,184.0527,184.1414,47034.0
2021-10-11 13:30:00,207.68,207.74,207.29,207.48,69194.0,184.1237,184.1769,183.7779,183.9463,69194.0
2021-10-11 14:00:00,207.5,207.77,207.42,207.49,52907.0,183.9641,184.2035,183.8932,183.9552,52907.0
2021-10-11 14:30:00,207.55,207.71,207.25,207.59,73644.0,184.0084,184.1503,183.7424,184.0439,73644.0
2021-10-11 15:00:00,207.61,207.63,206.89,207.01,88404.0,184.0616,184.0793,183.4233,183.5297,88404.0
2021-10-11 15:30:00,207.01,207.14,206.59,206.63,281235.0,183.5297,183.6449,183.1573,183.1928,281235.0
2021-10-12 09:30:00,207.43,207.57,205.53,205.98,144435.0,183.902,184.0261,182.2175,182.6165,144435.0
2021-10-12 10:00:00,205.96,206.15,204.75,204.8,101545.0,182.5988,182.7672,181.526,181.5703,101545.0
2021-10-12 10:30:00,204.83,205.02,203.78,204.15,122513.0,181.5969,181.7654,180.666,180.9941,122513.0
2021-10-12 11:00:00,204.21,205.13,204.12,204.45,59933.0,181.0473,181.8629,180.9675,181.26,59933.0
2021-10-12 11:30:00,204.51,204.69,203.35,203.73,97683.0,181.3132,181.4728,180.2848,180.6217,97683.0
2021-10-12 12:00:00,203.77,204.23,202.75,203.1,123455.0,180.6572,181.065,179.7529,180.0632,123455.0
2021-10-12 12:30:00,203.1,203.19,202.55,202.56,113702.0,180.0632,180.1429,179.5755,179.5844,113702.0
2021-10-12 13:00:00,202.58,202.88,201.99,202.22,99199.0,179.6021,179.8681,179.0791,179.283,99199.0
2021-10-12 13:30:00,202.25,202.54,201.5,201.5,146039.0,179.3096,179.5667,178.6446,178.6446,146039.0
2021-10-12 14:00:00,201.49,201.94,201.35,201.41,173121.0,178.6358,179.0347,178.5116,178.5648,173121.0
2021-10-12 14:30:00,201.37,201.45,200.77,201.01,181590.0,178.5294,178.6003,177.9974,178.2102,181590.0
2021-10-12 15:00:00,201.05,201.43,200.47,201.39,199309.0,178.2457,178.5826,177.7315,178.5471,199309.0
2021-10-12 15:30:00,201.39,202.56,201.28,201.87,309620.0,178.5471,179.5844,178.4496,178.9727,309620.0
2021-10-13 09:30:00,202.82,204.31,202.33,202.77,156989.0,179.8149,181.1359,179.3805,179.7706,156989.0
2021-10-13 10:00:00,202.61,202.78,202.09,202.52,86086.0,179.6287,179.7795,179.1677,179.5489,86086.0
2021-10-13 10:30:00,202.54,204.22,202.47,202.99,106512.0,179.5667,181.0561,179.5046,179.9656,106512.0
2021-10-13 11:00:00,202.99,203.61,202.75,203.12,63011.0,179.9656,180.5153,179.7529,180.0809,63011.0
2021-10-13 11:30:00,203.12,204.06,202.98,203.85,62651.0,180.0809,180.9143,179.9568,180.7281,62651.0
2021-10-13 12:00:00,203.85,204.18,203.46,203.62,61411.0,180.7281,181.0207,180.3823,180.5242,61411.0
2021-10-13 12:30:00,203.55,203.78,203.35,203.65,78172.0,180.4621,180.666,180.2848,180.5508,78172.0
2021-10-13 13:00:00,203.65,204.42,203.46,204.41,207254.0,180.5508,181.2334,180.3823,181.2246,207254.0
2021-10-13 13:30:00,204.37,204.82,204.33,204.46,91730.0,181.1891,181.5881,181.1536,181.2689,91730.0
2021-10-13 14:00:00,204.43,204.89,204.05,204.54,116970.0,181.2423,181.6501,180.9054,181.3398,116970.0
2021-10-13 14:30:00,204.54,204.7,204.09,204.23,120398.0,181.3398,181.4817,180.9409,181.065,120398.0
2021-10-13 15:00:00,204.23,204.51,203.68,203.72,192753.0,181.065,181.3132,180.5774,180.6128,192753.0
2021-10-13 15:30:00,203.72,203.98,203.23,203.7,260526.0,180.6128,180.8433,180.1784,180.5951,260526.0
2021-10-14 09:30:00,204.5,205.94,204.49,205.17,170581.0,181.3044,182.581,181.2955,181.8984,170581.0
2021-10-14 10:00:00,205.31,206.63,205.3,206.45,149438.0,182.0225,183.1928,182.0136,183.0332,149438.0
2021-10-14 10:30:00,206.41,207.02,205.42,206.98,100883.0,182.9977,183.5385,182.12,183.5031,100883.0
2021-10-14 11:00:00,207.02,207.35,206.79,207.03,119832.0,183.5385,183.8311,183.3346,183.5474,119832.0
2021-10-14 11:30:00,207.09,207.19,206.46,206.59,68478.0,183.6006,183.6892,183.042,183.1573,68478.0
2021-10-14 12:00:00,206.58,207.11,206.4,207.03,118656.0,183.1484,183.6183,182.9888,183.5474,118656.0
2021-10-14 12:30:00,207.0,207.5,206.74,207.26,183238.0,183.5208,183.9641,183.2903,183.7513,183238.0
2021-10-14 13:00:00,207.26,207.33,206.77,207.26,102544.0,183.7513,183.8134,183.3169,183.7513,102544.0
2021-10-14 13:30:00,207.27,207.48,207.05,207.4,80236.0,183.7602,183.9463,183.5651,183.8754,80236.0
2021-10-14 14:00:00,207.4,207.48,206.69,206.87,129840.0,183.8754,183.9463,183.246,183.4055,129840.0
2021-10-14 14:30:00,206.93,206.94,206.4,206.53,87860.0,183.4587,183.4676,182.9888,183.1041,87860.0
2021-10-14 15:00:00,206.55,206.99,206.39,206.53,99229.0,183.1218,183.5119,182.98,183.1041,99229.0
2021-10-14 15:30:00,206.53,206.87,206.01,206.78,312470.0,183.1041,183.4055,182.6431,183.3257,312470.0
2021-10-15 09:30:00,207.76,209.11,206.23,207.29,256422.0,184.1946,185.3915,182.8381,183.7779,256422.0
2021-10-15 10:00:00,207.28,207.89,207.07,207.52,98955.0,183.769,184.3098,183.5829,183.9818,98955.0
2021-10-15 10:30:00,207.55,207.93,207.44,207.57,96722.0,184.0084,184.3453,183.9109,184.0261,96722.0
2021-10-15 11:00:00,207.54,207.66,207.0,207.05,101511.0,183.9995,184.1059,183.5208,183.5651,101511.0
2021-10-15 11:30:00,207.09,207.34,206.79,206.85,59800.0,183.6006,183.8222,183.3346,183.3878,59800.0
2021-10-15 12:00:00,206.9,207.6,206.89,207.56,55804.0,183.4321,184.0527,183.4233,184.0173,55804.0
2021-10-15 12:30:00,207.56,207.61,207.07,207.15,61525.0,184.0173,184.0616,183.5829,183.6538,61525.0
2021-10-15 13:00:00,207.13,207.33,206.89,206.89,62657.0,183.636,183.8134,183.4233,183.4233,62657.0
2021-10-15 13:30:00,206.9,207.06,206.67,206.96,68806.0,183.4321,183.574,183.2282,183.4853,68806.0
2021-10-15 14:00:00,206.94,207.26,206.94,207.17,79651.0,183.4676,183.7513,183.4676,183.6715,79651.0
2021-10-15 14:30:00,207.21,207.51,207.14,207.39,53111.0,183.707,183.9729,183.6449,183.8666,53111.0
2021-10-15 15:00:00,207.43,207.75,206.96,207.68,93035.0,183.902,184.1857,183.4853,184.1237,93035.0
2021-10-15 15:30:00,207.69,208.26,207.52,207.84,411172.0,184.1325,184.6379,183.9818,184.2655,411172.0
2021-10-18 09:30:00,206.36,207.0,203.23,204.27,184357.0,182.9534,183.5208,180.1784,181.1004,184357.0
2021-10-18 10:00:00,204.25,204.47,203.41,203.52,75759.0,181.0827,181.2778,180.338,180.4355,75759.0
2021-10-18 10:30:00,203.55,204.38,203.09,204.3,79305.0,180.4621,181.198,180.0543,181.127,79305.0
2021-10-18 11:00:00,204.33,204.44,204.07,204.11,95373.0,181.1536,181.2512,180.9231,180.9586,95373.0
2021-10-18 11:30:00,204.11,204.25,203.29,204.04,132850.0,180.9586,181.0827,180.2316,180.8965,132850.0
2021-10-18 12:00:00,204.01,204.11,203.59,203.68,56116.0,180.8699,180.9586,180.4976,180.5774,56116.0
2021-10-18 12:30:00,203.66,203.76,202.92,202.94,66263.0,180.5596,180.6483,179.9036,179.9213,66263.0
2021-10-18 13:00:00,202.91,203.34,202.9,203.09,39595.0,179.8947,180.2759,179.8858,180.0543,39595.0
2021-10-18 13:30:00,203.06,203.18,202.45,202.53,88458.0,180.0277,180.1341,179.4869,179.5578,88458.0
2021-10-18 14:00:00,202.53,202.89,202.53,202.7,85515.0,179.5578,179.877,179.5578,179.7085,85515.0
2021-10-18 14:30:00,202.69,203.07,202.66,203.05,98881.0,179.6997,180.0366,179.6731,180.0188,98881.0
2021-10-18 15:00:00,203.03,203.49,202.92,203.45,80297.0,180.0011,180.4089,179.9036,180.3735,80297.0
2021-10-18 15:30:00,203.42,203.64,202.92,203.12,244458.0,180.3469,180.5419,179.9036,180.0809,244458.0
2021-10-19 09:30:00,204.05,204.63,203.07,204.61,141021.0,180.9054,181.4196,180.0366,181.4019,141021.0
2021-10-19 10:00:00,204.59,205.08,204.21,204.72,141500.0,181.3841,181.8186,181.0473,181.4994,141500.0
2021-10-19 10:30:00,204.77,205.29,204.5,204.76,139934.0,181.5437,182.0048,181.3044,181.5349,139934.0
2021-10-19 11:00:00,204.81,205.92,204.57,205.62,72603.0,181.5792,182.5633,181.3664,182.2973,72603.0
2021-10-19 11:30:00,205.64,205.76,205.21,205.67,67316.0,182.3151,182.4214,181.9338,182.3416,67316.0
2021-10-19 12:00:00,205.71,206.05,205.56,205.82,62168.0,182.3771,182.6785,182.2441,182.4746,62168.0
2021-10-19 12:30:00,205.82,206.16,205.79,206.12,53790.0,182.4746,182.7761,182.448,182.7406,53790.0
2021-10-19 13:00:00,206.11,206.2,205.52,205.52,46167.0,182.7317,182.8115,182.2087,182.2087,46167.0
2021-10-19 13:30:00,205.56,205.94,205.34,205.78,76148.0,182.2441,182.581,182.0491,182.4392,76148.0
2021-10-19 14:00:00,205.75,206.23,205.75,206.13,61115.0,182.4126,182.8381,182.4126,182.7495,61115.0
2021-10-19 14:30:00,206.13,206.59,205.86,206.57,75375.0,182.7495,183.1573,182.5101,183.1396,75375.0
2021-10-19 15:00:00,206.55,206.83,206.02,206.48,148931.0,183.1218,183.3701,182.6519,183.0598,148931.0
2021-10-19 15:30:00,206.49,206.9,206.13,206.87,277307.0,183.0686,183.4321,182.7495,183.4055,277307.0
2021-10-20 09:30:00,207.4,208.86,206.25,208.81,149569.0,183.8754,185.1698,182.8559,185.1255,149569.0
2021-10-20 10:00:00,208.85,209.73,208.65,208.76,77930.0,185.161,185.9411,184.9836,185.0812,77930.0
2021-10-20 10:30:00,208.71,210.02,208.59,210.01,156507.0,185.0368,186.1982,184.9304,186.1894,156507.0
2021-10-20 11:00:00,210.01,210.62,209.8,210.62,101318.0,186.1894,186.7302,186.0032,186.7302,101318.0
2021-10-20 11:30:00,210.64,211.02,210.21,210.55,94987.0,186.7479,187.0848,186.3667,186.6681,94987.0
2021-10-20 12:00:00,210.45,211.28,210.45,211.24,75667.0,186.5795,187.3153,186.5795,187.2799,75667.0
2021-10-20 12:30:00,211.26,211.59,211.12,211.54,50825.0,187.2976,187.5902,187.1735,187.5458,50825.0
2021-10-20 13:00:00,211.51,211.51,210.6,210.76,95937.0,187.5192,187.5192,186.7125,186.8543,95937.0
2021-10-20 13:30:00,210.71,210.92,210.16,210.25,63021.0,186.81,186.9962,186.3224,186.4022,63021.0
2021-10-20 14:00:00,210.23,210.42,210.01,210.12,59343.0,186.3844,186.5529,186.1894,186.2869,59343.0
2021-10-20 14:30:00,210.07,210.19,209.7,209.82,71289.0,186.2426,186.349,185.9145,186.0209,71289.0
2021-10-20 15:00:00,209.78,209.9,209.35,209.41,59745.0,185.9855,186.0919,185.6042,185.6574,59745.0
2021-10-20 15:30:00,209.41,209.74,209.02,209.73,148815.0,185.6574,185.95,185.3117,185.9411,148815.0
2021-10-21 09:30:00,210.13,210.26,208.21,209.25,94672.0,186.2958,186.411,184.5935,185.5156,94672.0
2021-10-21 10:00:00,209.33,209.93,208.67,209.82,60246.0,185.5865,186.1185,185.0014,186.0209,60246.0
2021-10-21 10:30:00,209.79,209.79,209.04,209.23,59864.0,185.9943,185.9943,185.3294,185.4979,59864.0
2021-10-21 11:00:00,209.22,209.31,208.94,208.95,47318.0,185.489,185.5688,185.2407,185.2496,47318.0
2021-10-21 11:30:00,209.07,209.36,209.0,209.18,45735.0,185.356,185.6131,185.2939,185.4535,45735.0
2021-10-21 12:00:00,209.18,209.24,208.18,208.34,47955.0,185.4535,185.5067,184.5669,184.7088,47955.0
2021-10-21 12:30:00,208.34,208.34,207.69,207.78,61551.0,184.7088,184.7088,184.1325,184.2123,61551.0
2021-10-21 13:00:00,207.78,208.34,207.67,208.33,44568.0,184.2123,184.7088,184.1148,184.6999,44568.0
2021-10-21 13:30:00,208.4,208.42,208.01,208.12,32378.0,184.762,184.7797,184.4162,184.5138,32378.0
2021-10-21 14:00:00,208.12,208.14,207.9,208.08,31774.0,184.5138,184.5315,184.3187,184.4783,31774.0
2021-10-21 14:30:00,208.08,208.67,208.05,208.59,45002.0,184.4783,185.0014,184.4517,184.9304,45002.0
2021-10-21 15:00:00,208.63,208.94,208.54,208.88,47061.0,184.9659,185.2407,184.8861,185.1876,47061.0
2021-10-21 15:30:00,208.88,209.27,208.77,208.89,171219.0,185.1876,185.5333,185.09,185.1964,171219.0
2021-10-22 09:30:00,209.62,209.93,208.5,209.21,71784.0,185.8436,186.1185,184.8507,185.4801,71784.0
2021-10-22 10:00:00,209.24,210.26,209.06,210.25,46244.0,185.5067,186.411,185.3471,186.4022,46244.0
2021-10-22 10:30:00,210.26,210.5,210.12,210.24,36387.0,186.411,186.6238,186.2869,186.3933,36387.0
2021-10-22 11:00:00,210.2,210.48,209.54,209.69,51880.0,186.3578,186.6061,185.7727,185.9057,51880.0
2021-10-22 11:30:00,209.64,209.92,209.44,209.56,35464.0,185.8613,186.1096,185.684,185.7904,35464.0
2021-10-22 12:00:00,209.5,210.07,209.42,210.01,28416.0,185.7372,186.2426,185.6663,186.1894,28416.0
2021-10-22 12:30:00,209.92,210.29,209.78,209.85,38872.0,186.1096,186.4376,185.9855,186.0475,38872.0
2021-10-22 13:00:00,209.77,209.78,209.32,209.58,32624.0,185.9766,185.9855,185.5776,185.8082,32624.0
2021-10-22 13:30:00,209.64,209.84,209.34,209.34,28534.0,185.8613,186.0387,185.5954,185.5954,28534.0
2021-10-22 14:00:00,209.29,209.48,209.24,209.43,26347.0,185.551,185.7195,185.5067,185.6752,26347.0
2021-10-22 14:30:00,209.44,209.7,209.25,209.25,30731.0,185.684,185.9145,185.5156,185.5156,30731.0
2021-10-22 15:00:00,209.27,209.44,208.88,208.98,63834.0,185.5333,185.684,185.1876,185.2762,63834.0
2021-10-22 15:30:00,208.98,209.46,208.97,209.26,171473.0,185.2762,185.7018,185.2673,185.5244,171473.0
2021-10-25 09:30:00,209.5,209.82,206.97,209.33,110198.0,185.7372,186.0209,183.4942,185.5865,110198.0
2021-10-25 10:00:00,209.25,209.37,208.18,208.44,49261.0,185.5156,185.622,184.5669,184.7975,49261.0
2021-10-25 10:30:00,208.37,208.69,207.72,207.75,55126.0,184.7354,185.0191,184.1591,184.1857,55126.0
2021-10-25 11:00:00,207.77,208.0,207.18,207.81,71922.0,184.2035,184.4074,183.6804,184.2389,71922.0
2021-10-25 11:30:00,207.85,208.52,207.66,207.86,64988.0,184.2744,184.8684,184.1059,184.2832,64988.0
2021-10-25 12:00:00,207.88,208.08,207.55,207.61,58122.0,184.301,184.4783,184.0084,184.0616,58122.0
2021-10-25 12:30:00,207.58,207.92,207.31,207.77,56427.0,184.035,184.3364,183.7956,184.2035,56427.0
2021-10-25 13:00:00,207.77,208.38,207.77,208.0,47185.0,184.2035,184.7443,184.2035,184.4074,47185.0
2021-10-25 13:30:00,208.0,208.07,207.76,207.91,38205.0,184.4074,184.4694,184.1946,184.3276,38205.0
2021-10-25 14:00:00,207.87,208.0,207.75,207.88,47045.0,184.2921,184.4074,184.1857,184.301,47045.0
2021-10-25 14:30:00,207.87,208.23,207.84,207.9,71159.0,184.2921,184.6113,184.2655,184.3187,71159.0
2021-10-25 15:00:00,207.9,207.93,207.16,207.41,76450.0,184.3187,184.3453,183.6626,183.8843,76450.0
2021-10-25 15:30:00,207.37,207.65,207.2,207.63,243564.0,183.8488,184.0971,183.6981,184.0793,243564.0
2021-10-26 09:30:00,208.2,208.7,207.63,208.02,83257.0,184.5847,185.028,184.0793,184.4251,83257.0
2021-10-26 10:00:00,208.05,208.79,207.84,208.55,74096.0,184.4517,185.1078,184.2655,184.895,74096.0
2021-10-26 10:30:00,208.56,208.73,208.0,208.34,38629.0,184.9038,185.0546,184.4074,184.7088,38629.0
2021-10-26 11:00:00,208.38,209.2,208.25,208.81,45840.0,184.7443,185.4713,184.629,185.1255,45840.0
2021-10-26 11:30:00,208.76,209.81,208.61,209.69,62923.0,185.0812,186.0121,184.9482,185.9057,62923.0
2021-10-26 12:00:00,209.72,209.89,209.3,209.39,47784.0,185.9323,186.083,185.5599,185.6397,47784.0
2021-10-26 12:30:00,209.34,209.98,209.08,209.9,42027.0,185.5954,186.1628,185.3649,186.0919,42027.0
2021-10-26 13:00:00,209.81,209.84,209.29,209.68,33615.0,186.0121,186.0387,185.551,185.8968,33615.0
2021-10-26 13:30:00,209.69,209.77,208.88,209.0,60770.0,185.9057,185.9766,185.1876,185.2939,60770.0
2021-10-26 14:00:00,208.96,209.35,208.84,209.02,36879.0,185.2585,185.6042,185.1521,185.3117,36879.0
2021-10-26 14:30:00,209.03,209.55,208.97,209.31,28621.0,185.3205,185.7816,185.2673,185.5688,28621.0
2021-10-26 15:00:00,209.29,209.55,209.26,209.44,54072.0,185.551,185.7816,185.5244,185.684,54072.0
2021-10-26 15:30:00,209.45,209.47,208.57,208.68,176212.0,185.6929,185.7106,184.9127,185.0102,176212.0
2021-10-27 09:30:00,209.99,210.4,206.6,207.5,154228.0,186.1716,186.5351,183.1662,183.9641,154228.0
2021-10-27 10:00:00,207.61,207.62,205.81,205.96,79087.0,184.0616,184.0705,182.4658,182.5988,79087.0
2021-10-27 10:30:00,205.95,206.57,205.86,206.32,65703.0,182.5899,183.1396,182.5101,182.9179,65703.0
2021-10-27 11:00:00,206.29,206.96,206.02,206.78,125937.0,182.8913,183.4853,182.6519,183.3257,125937.0
2021-10-27 11:30:00,206.69,207.49,206.55,206.76,85043.0,183.246,183.9552,183.1218,183.308,85043.0
2021-10-27 12:00:00,206.76,207.21,206.37,206.7,58409.0,183.308,183.707,182.9623,183.2548,58409.0
2021-10-27 12:30:00,206.74,206.77,206.11,206.22,41928.0,183.2903,183.3169,182.7317,182.8293,41928.0
2021-10-27 13:00:00,206.25,206.54,206.12,206.42,37417.0,182.8559,183.113,182.7406,183.0066,37417.0
2021-10-27 13:30:00,206.49,207.02,206.39,207.0,39270.0,183.0686,183.5385,182.98,183.5208,39270.0
2021-10-27 14:00:00,206.99,207.26,206.84,207.07,46813.0,183.5119,183.7513,183.3789,183.5829,46813.0
2021-10-27 14:30:00,207.07,207.09,206.66,207.08,39807.0,183.5829,183.6006,183.2194,183.5917,39807.0
2021-10-27 15:00:00,207.08,207.24,206.75,207.24,71506.0,183.5917,183.7336,183.2991,183.7336,71506.0
2021-10-27 15:30:00,207.21,207.36,206.42,206.6,169438.0,183.707,183.84,183.0066,183.1662,169438.0
2021-10-28 09:30:00,207.09,209.49,206.23,208.3,153936.0,183.6006,185.7284,182.8381,184.6733,153936.0
2021-10-28 10:00:00,208.36,208.55,206.5,207.45,104883.0,184.7265,184.895,183.0775,183.9198,104883.0
2021-10-28 10:30:00,207.53,208.62,207.3,208.42,47525.0,183.9907,184.957,183.7868,184.7797,47525.0
2021-10-28 11:00:00,208.43,208.63,207.93,208.21,42795.0,184.7886,184.9659,184.3453,184.5935,42795.0
2021-10-28 11:30:00,208.27,208.5,206.89,207.04,50903.0,184.6467,184.8507,183.4233,183.5563,50903.0
2021-10-28 12:00:00,206.96,207.29,206.53,206.53,57038.0,183.4853,183.7779,183.1041,183.1041,57038.0
2021-10-28 12:30:00,206.54,206.85,206.28,206.51,66654.0,183.113,183.3878,182.8825,183.0864,66654.0
2021-10-28 13:00:00,206.52,207.19,206.44,207.09,45394.0,183.0952,183.6892,183.0243,183.6006,45394.0
2021-10-28 13:30:00,207.08,207.5,206.87,206.95,50534.0,183.5917,183.9641,183.4055,183.4765,50534.0
2021-10-28 14:00:00,207.02,207.13,206.28,206.33,76312.0,183.5385,183.636,182.8825,182.9268,76312.0
2021-10-28 14:30:00,206.32,206.57,206.24,206.28,134663.0,182.9179,183.1396,182.847,182.8825,134663.0
2021-10-28 15:00:00,206.28,206.3,205.61,206.27,136182.0,182.8825,182.9002,182.2885,182.8736,136182.0
2021-10-28 15:30:00,206.31,207.29,206.23,207.17,267617.0,182.9091,183.7779,182.8381,183.6715,267617.0
2021-10-29 09:30:00,206.43,206.67,204.2,205.91,175347.0,183.0154,183.2282,181.0384,182.5544,175347.0
2021-10-29 10:00:00,205.75,206.08,205.04,205.65,85544.0,182.4126,182.7051,181.7831,182.3239,85544.0
2021-10-29 10:30:00,205.73,206.78,205.51,206.66,103556.0,182.3948,183.3257,182.1998,183.2194,103556.0
2021-10-29 11:00:00,206.65,206.89,206.13,206.25,74918.0,183.2105,183.4233,182.7495,182.8559,74918.0
2021-10-29 11:30:00,206.3,206.85,206.1,206.49,49911.0,182.9002,183.3878,182.7229,183.0686,49911.0
2021-10-29 12:00:00,206.44,206.9,206.13,206.69,83996.0,183.0243,183.4321,182.7495,183.246,83996.0
2021-10-29 12:30:00,206.74,206.74,206.01,206.39,80939.0,183.2903,183.2903,182.6431,182.98,80939.0
2021-10-29 13:00:00,206.34,206.64,205.8,206.6,63732.0,182.9357,183.2016,182.4569,183.1662,63732.0
2021-10-29 13:30:00,206.64,206.84,206.4,206.58,74740.0,183.2016,183.3789,182.9888,183.1484,74740.0
2021-10-29 14:00:00,206.56,206.56,205.77,206.24,194288.0,183.1307,183.1307,182.4303,182.847,194288.0
2021-10-29 14:30:00,206.17,206.28,205.71,205.81,98125.0,182.7849,182.8825,182.3771,182.4658,98125.0
2021-10-29 15:00:00,205.82,206.62,205.77,206.27,83426.0,182.4746,183.1839,182.4303,182.8736,83426.0
2021-10-29 15:30:00,206.25,207.7,206.16,207.07,211707.0,182.8559,184.1414,182.7761,183.5829,211707.0
2021-11-01 09:30:00,208.0,209.94,207.77,209.88,165706.0,184.4074,186.1273,184.2035,186.0741,165706.0
2021-11-01 10:00:00,209.83,210.26,208.83,209.7,172817.0,186.0298,186.411,185.1432,185.9145,172817.0
2021-11-01 10:30:00,209.69,211.09,209.49,211.07,93169.0,185.9057,187.1469,185.7284,187.1291,93169.0
2021-11-01 11:00:00,211.13,211.74,210.92,211.32,75000.0,187.1823,187.7232,186.9962,187.3508,75000.0
2021-11-01 11:30:00,211.36,211.85,211.17,211.81,276090.0,187.3863,187.8207,187.2178,187.7852,276090.0
2021-11-01 12:00:00,211.82,212.09,210.53,210.73,99322.0,187.7941,188.0335,186.6504,186.8277,99322.0
2021-11-01 12:30:00,210.69,210.89,210.03,210.71,120440.0,186.7922,186.9696,186.2071,186.81,120440.0
2021-11-01 13:00:00,210.77,211.52,210.65,210.86,200943.0,186.8632,187.5281,186.7568,186.943,200943.0
2021-11-01 13:30:00,210.87,211.01,210.08,210.2,52097.0,186.9518,187.076,186.2514,186.3578,52097.0
2021-11-01 14:00:00,210.23,210.51,209.83,210.28,91450.0,186.3844,186.6327,186.0298,186.4288,91450.0
2021-11-01 14:30:00,210.22,210.65,210.22,210.31,72035.0,186.3756,186.7568,186.3756,186.4554,72035.0
2021-11-01 15:00:00,210.29,210.57,209.45,209.6,102035.0,186.4376,186.6859,185.6929,185.8259,102035.0
2021-11-01 15:30:00,209.6,209.93,209.35,209.93,429591.0,185.8259,186.1185,185.6042,186.1185,429591.0
2021-11-02 09:30:00,210.51,210.66,208.14,209.41,191866.0,186.6327,186.7657,184.5315,185.6574,191866.0
2021-11-02 10:00:00,209.49,210.02,209.3,209.52,125626.0,185.7284,186.1982,185.5599,185.755,125626.0
2021-11-02 10:30:00,209.59,210.73,209.43,210.23,102999.0,185.817,186.8277,185.6752,186.3844,102999.0
2021-11-02 11:00:00,210.36,211.5,210.15,211.28,108370.0,186.4997,187.5104,186.3135,187.3153,108370.0
2021-11-02 11:30:00,211.26,212.79,211.12,212.52,149365.0,187.2976,188.6541,187.1735,188.4147,149365.0
2021-11-02 12:00:00,212.53,212.88,212.26,212.82,88616.0,188.4235,188.7338,188.1842,188.6807,88616.0
2021-11-02 12:30:00,212.87,213.49,212.58,213.38,90319.0,188.725,189.2747,188.4679,189.1771,90319.0
2021-11-02 13:00:00,213.38,213.97,212.99,213.97,102047.0,189.1771,189.7002,188.8314,189.7002,102047.0
2021-11-02 13:30:00,213.94,214.35,212.98,213.24,113346.0,189.6736,190.0371,188.8225,189.053,113346.0
2021-11-02 14:00:00,213.29,214.61,213.28,214.21,98862.0,189.0973,190.2676,189.0885,189.913,98862.0
2021-11-02 14:30:00,214.27,214.72,214.11,214.66,89200.0,189.9662,190.3651,189.8243,190.3119,89200.0
2021-11-02 15:00:00,214.63,214.64,214.03,214.36,155690.0,190.2854,190.2942,189.7534,190.046,155690.0
2021-11-02 15:30:00,214.38,214.55,213.67,214.38,318874.0,190.0637,190.2144,189.4342,190.0637,318874.0
2021-11-03 09:30:00,210.91,217.54,209.8,216.72,320745.0,186.9873,192.8653,186.0032,192.1383,320745.0
2021-11-03 10:00:00,216.95,218.27,216.07,217.92,175601.0,192.3422,193.5125,191.562,193.2022,175601.0
2021-11-03 10:30:00,217.96,219.26,217.34,218.02,137650.0,193.2376,194.3902,192.688,193.2908,137650.0
2021-11-03 11:00:00,217.92,218.14,217.16,217.68,116166.0,193.2022,193.3972,192.5284,192.9894,116166.0
2021-11-03 11:30:00,217.66,218.1,216.86,217.22,78770.0,192.9717,193.3618,192.2624,192.5816,78770.0
2021-11-03 12:00:00,217.31,217.41,215.12,215.27,134526.0,192.6614,192.75,190.7198,190.8528,134526.0
2021-11-03 12:30:00,215.25,216.17,215.04,215.84,86820.0,190.835,191.6507,190.6488,191.3581,86820.0
2021-11-03 13:00:00,215.93,216.02,215.23,215.85,51819.0,191.4379,191.5177,190.8173,191.367,51819.0
2021-11-03 13:30:00,215.77,215.91,215.18,215.59,47917.0,191.296,191.4202,190.773,191.1365,47917.0
2021-11-03 14:00:00,215.56,216.91,215.44,216.53,93902.0,191.1099,192.3067,191.0035,191.9698,93902.0
2021-11-03 14:30:00,216.5,216.97,215.7,215.81,127698.0,191.9432,192.3599,191.234,191.3315,127698.0
2021-11-03 15:00:00,215.85,216.44,215.6,216.44,111094.0,191.367,191.89,191.1453,191.89,111094.0
2021-11-03 15:30:00,216.45,218.45,216.23,218.16,332803.0,191.8989,193.6721,191.7039,193.415,332803.0
2021-11-04 09:30:00,218.14,218.45,213.26,213.52,185888.0,193.3972,193.6721,189.0707,189.3013,185888.0
2021-11-04 10:00:00,213.66,214.13,212.73,213.3,93260.0,189.4254,189.8421,188.6009,189.1062,93260.0
2021-11-04 10:30:00,213.41,214.13,211.72,213.62,150508.0,189.2037,189.8421,187.7054,189.3899,150508.0
2021-11-04 11:00:00,213.7,214.88,213.45,214.7,88505.0,189.4608,190.507,189.2392,190.3474,88505.0
2021-11-04 11:30:00,214.74,215.16,214.2,214.27,73952.0,190.3829,190.7552,189.9041,189.9662,73952.0
2021-11-04 12:00:00,214.22,214.22,213.11,213.59,98289.0,189.9219,189.9219,188.9378,189.3633,98289.0
2021-11-04 12:30:00,213.69,214.56,213.68,214.48,68519.0,189.452,190.2233,189.4431,190.1524,68519.0
2021-11-04 13:00:00,214.48,214.74,213.8,214.28,61882.0,190.1524,190.3829,189.5495,189.975,61882.0
2021-11-04 13:30:00,214.31,214.32,213.73,214.03,84575.0,190.0016,190.0105,189.4874,189.7534,84575.0
2021-11-04 14:00:00,214.09,214.21,213.43,213.81,61378.0,189.8066,189.913,189.2215,189.5584,61378.0
2021-11-04 14:30:00,213.82,214.32,213.75,214.18,72445.0,189.5672,190.0105,189.5052,189.8864,72445.0
2021-11-04 15:00:00,214.16,214.52,213.86,214.06,90135.0,189.8687,190.1878,189.6027,189.78,90135.0
2021-11-04 15:30:00,214.05,215.03,214.05,215.03,229122.0,189.7711,190.64,189.7711,190.64,229122.0
2021-11-05 09:30:00,215.61,216.73,213.4,215.78,181716.0,191.1542,192.1472,189.1949,191.3049,181716.0
2021-11-05 10:00:00,215.85,216.45,214.37,215.47,72527.0,191.367,191.8989,190.0548,191.0301,72527.0
2021-11-05 10:30:00,215.44,217.42,215.31,216.77,108210.0,191.0035,192.7589,190.8882,192.1826,108210.0
2021-11-05 11:00:00,216.69,216.96,215.29,215.95,55443.0,192.1117,192.3511,190.8705,191.4556,55443.0
2021-11-05 11:30:00,215.92,215.96,214.17,214.17,44871.0,191.429,191.4645,189.8775,189.8775,44871.0
2021-11-05 12:00:00,214.14,214.86,213.86,214.29,42949.0,189.8509,190.4893,189.6027,189.9839,42949.0
2021-11-05 12:30:00,214.28,214.74,214.1,214.1,77946.0,189.975,190.3829,189.8155,189.8155,77946.0
2021-11-05 13:00:00,214.12,214.16,213.21,213.55,95717.0,189.8332,189.8687,189.0264,189.3279,95717.0
2021-11-05 13:30:00,213.52,213.57,212.94,213.26,68471.0,189.3013,189.3456,188.787,189.0707,68471.0
2021-11-05 14:00:00,213.26,213.42,213.08,213.1,61737.0,189.0707,189.2126,188.9112,188.9289,61737.0
2021-11-05 14:30:00,213.13,213.24,213.03,213.11,65724.0,188.9555,189.053,188.8668,188.9378,65724.0
2021-11-05 15:00:00,213.12,213.3,212.73,212.78,79060.0,188.9466,189.1062,188.6009,188.6452,79060.0
2021-11-05 15:30:00,212.82,213.95,212.75,213.77,219024.0,188.6807,189.6825,188.6186,189.5229,219024.0
2021-11-08 09:30:00,214.06,214.44,212.32,213.32,137910.0,189.78,190.1169,188.2374,189.1239,137910.0
2021-11-08 10:00:00,213.34,213.66,212.43,212.97,100944.0,189.1417,189.4254,188.3349,188.8136,100944.0
2021-11-08 10:30:00,213.02,213.2,212.0,212.29,94630.0,188.858,189.0176,187.9537,188.2108,94630.0
2021-11-08 11:00:00,212.29,212.52,211.73,211.99,62204.0,188.2108,188.4147,187.7143,187.9448,62204.0
2021-11-08 11:30:00,211.93,212.05,211.76,211.84,47275.0,187.8916,187.998,187.7409,187.8118,47275.0
2021-11-08 12:00:00,211.81,212.47,211.7,212.08,161637.0,187.7852,188.3704,187.6877,188.0246,161637.0
2021-11-08 12:30:00,212.06,212.06,210.93,211.06,39540.0,188.0069,188.0069,187.005,187.1203,39540.0
2021-11-08 13:00:00,211.08,211.75,210.96,211.67,48331.0,187.138,187.732,187.0316,187.6611,48331.0
2021-11-08 13:30:00,211.69,212.26,211.64,212.0,64990.0,187.6788,188.1842,187.6345,187.9537,64990.0
2021-11-08 14:00:00,212.0,212.03,211.62,211.68,85677.0,187.9537,187.9803,187.6168,187.67,85677.0
2021-11-08 14:30:00,211.68,212.01,211.3,211.41,114100.0,187.67,187.9625,187.3331,187.4306,114100.0
2021-11-08 15:00:00,211.41,211.51,211.15,211.25,185290.0,187.4306,187.5192,187.2001,187.2887,185290.0
2021-11-08 15:30:00,211.25,212.02,211.21,211.42,318983.0,187.2887,187.9714,187.2533,187.4394,318983.0
2021-11-09 09:30:00,211.13,213.63,210.47,213.37,125723.0,187.1823,189.3988,186.5972,189.1683,125723.0
2021-11-09 10:00:00,213.13,213.7,211.69,212.26,81184.0,188.9555,189.4608,187.6788,188.1842,81184.0
2021-11-09 10:30:00,212.4,212.54,211.59,212.25,57390.0,188.3083,188.4324,187.5902,188.1753,57390.0
2021-11-09 11:00:00,212.14,212.22,211.34,211.58,65972.0,188.0778,188.1487,187.3685,187.5813,65972.0
2021-11-09 11:30:00,211.66,212.36,211.59,212.06,35728.0,187.6522,188.2728,187.5902,188.0069,35728.0
2021-11-09 12:00:00,212.06,212.33,211.7,212.1,33228.0,188.0069,188.2462,187.6877,188.0423,33228.0
2021-11-09 12:30:00,212.1,212.35,211.77,212.13,34814.0,188.0423,188.264,187.7497,188.0689,34814.0
2021-11-09 13:00:00,212.19,212.37,211.89,212.03,23355.0,188.1221,188.2817,187.8561,187.9803,23355.0
2021-11-09 13:30:00,212.03,212.34,211.88,212.33,30709.0,187.9803,188.2551,187.8473,188.2462,30709.0
2021-11-09 14:00:00,212.36,212.4,211.73,211.75,37797.0,188.2728,188.3083,187.7143,187.732,37797.0
2021-11-09 14:30:00,211.79,212.14,211.59,211.65,41360.0,187.7675,188.0778,187.5902,187.6434,41360.0
2021-11-09 15:00:00,211.71,212.0,211.54,211.68,55394.0,187.6966,187.9537,187.5458,187.67,55394.0
2021-11-09 15:30:00,211.7,211.91,210.91,211.73,180160.0,187.6877,187.8739,186.9873,187.7143,180160.0
2021-11-10 09:30:00,213.27,214.8,212.53,213.21,147478.0,189.0796,190.4361,188.4235,189.0264,147478.0
2021-11-10 10:00:00,213.29,214.38,212.9,214.18,56789.0,189.0973,190.0637,188.7516,189.8864,56789.0
2021-11-10 10:30:00,214.19,214.55,213.67,214.12,63352.0,189.8953,190.2144,189.4342,189.8332,63352.0
2021-11-10 11:00:00,214.12,214.76,213.81,214.56,60014.0,189.8332,190.4006,189.5584,190.2233,60014.0
2021-11-10 11:30:00,214.59,215.15,214.09,214.62,60547.0,190.2499,190.7464,189.8066,190.2765,60547.0
2021-11-10 12:00:00,214.6,215.5,214.44,214.74,48758.0,190.2588,191.0567,190.1169,190.3829,48758.0
2021-11-10 12:30:00,214.81,214.97,214.53,214.91,32642.0,190.4449,190.5868,190.1967,190.5336,32642.0
2021-11-10 13:00:00,214.89,215.02,214.26,214.93,41661.0,190.5159,190.6311,189.9573,190.5513,41661.0
2021-11-10 13:30:00,214.94,215.46,214.78,215.4,53664.0,190.5602,191.0212,190.4183,190.968,53664.0
2021-11-10 14:00:00,215.38,215.4,214.81,214.99,66890.0,190.9503,190.968,190.4449,190.6045,66890.0
2021-11-10 14:30:00,215.0,215.0,214.28,214.43,72144.0,190.6134,190.6134,189.975,190.108,72144.0
2021-11-10 15:00:00,214.47,214.57,213.28,213.49,89421.0,190.1435,190.2322,189.0885,189.2747,89421.0
2021-11-10 15:30:00,213.52,213.71,213.22,213.25,218884.0,189.3013,189.4697,189.0353,189.0619,218884.0
2021-11-11 09:30:00,214.01,214.08,212.73,213.17,144758.0,189.7357,189.7977,188.6009,188.991,144758.0
2021-11-11 10:00:00,213.11,213.27,211.88,212.28,135180.0,188.9378,189.0796,187.8473,188.2019,135180.0
2021-11-11 10:30:00,212.2,212.2,210.56,211.22,91234.0,188.131,188.131,186.677,187.2621,91234.0
2021-11-11 11:00:00,211.23,211.48,210.6,211.13,110002.0,187.271,187.4926,186.7125,187.1823,110002.0
2021-11-11 11:30:00,211.05,212.0,211.02,211.82,91825.0,187.1114,187.9537,187.0848,187.7941,91825.0
2021-11-11 12:00:00,211.82,211.91,211.26,211.27,68426.0,187.7941,187.8739,187.2976,187.3065,68426.0
2021-11-11 12:30:00,211.25,211.7,211.24,211.48,57697.0,187.2887,187.6877,187.2799,187.4926,57697.0
2021-11-11 13:00:00,211.45,211.65,211.13,211.28,125713.0,187.466,187.6434,187.1823,187.3153,125713.0
2021-11-11 13:30:00,211.25,211.82,211.18,211.64,98929.0,187.2887,187.7941,187.2267,187.6345,98929.0
2021-11-11 14:00:00,211.63,212.01,211.58,211.74,70391.0,187.6256,187.9625,187.5813,187.7232,70391.0
2021-11-11 14:30:00,211.74,212.36,211.53,211.89,88786.0,187.7232,188.2728,187.537,187.8561,88786.0
2021-11-11 15:00:00,211.87,212.25,211.72,212.15,113399.0,187.8384,188.1753,187.7054,188.0866,113399.0
2021-11-11 15:30:00,212.12,212.26,211.43,211.57,380720.0,188.0601,188.1842,187.4483,187.5724,380720.0
2021-11-12 09:30:00,212.3,212.62,210.62,210.62,219408.0,188.2196,188.5033,186.7302,186.7302,219408.0
2021-11-12 10:00:00,210.78,211.5,210.38,210.96,79718.0,186.872,187.5104,186.5174,187.0316,79718.0
2021-11-12 10:30:00,210.89,211.37,210.5,211.12,60540.0,186.9696,187.3951,186.6238,187.1735,60540.0
2021-11-12 11:00:00,211.08,211.64,210.9,211.4,84228.0,187.138,187.6345,186.9784,187.4217,84228.0
2021-11-12 11:30:00,211.43,211.97,210.64,211.7,296897.0,187.4483,187.9271,186.7479,187.6877,296897.0
2021-11-12 12:00:00,211.73,211.75,211.06,211.28,107738.0,187.7143,187.732,187.1203,187.3153,107738.0
2021-11-12 12:30:00,211.28,211.4,210.86,210.87,195564.0,187.3153,187.4217,186.943,186.9518,195564.0
2021-11-12 13:00:00,210.88,212.1,210.64,212.05,1076513.0,186.9607,188.0423,186.7479,187.998,1076513.0
2021-11-12 13:30:00,212.03,212.54,211.79,212.32,105244.0,187.9803,188.4324,187.7675,188.2374,105244.0
2021-11-12 14:00:00,212.35,212.42,211.81,211.93,84500.0,188.264,188.326,187.7852,187.8916,84500.0
2021-11-12 14:30:00,211.94,212.12,211.56,211.76,260585.0,187.9005,188.0601,187.5636,187.7409,260585.0
2021-11-12 15:00:00,211.75,212.58,211.73,212.44,288017.0,187.732,188.4679,187.7143,188.3438,288017.0
2021-11-12 15:30:00,212.42,212.88,211.16,211.39,565784.0,188.326,188.7338,187.2089,187.4129,565784.0
2021-11-15 09:30:00,210.51,210.89,208.31,208.98,206510.0,188.2164,188.5562,186.2494,186.8485,206510.0
2021-11-15 10:00:00,208.99,209.52,208.0,209.48,104491.0,186.8574,187.3313,185.9723,187.2955,104491.0
2021-11-15 10:30:00,209.57,209.67,208.8,209.08,170147.0,187.376,187.4654,186.6875,186.9379,170147.0
2021-11-15 11:00:00,209.09,210.0,209.01,209.1,80414.0,186.9468,187.7604,186.8753,186.9558,80414.0
2021-11-15 11:30:00,209.2,209.25,208.13,208.62,84066.0,187.0452,187.0899,186.0885,186.5266,84066.0
2021-11-15 12:00:00,208.6,208.98,208.56,208.78,69200.0,186.5087,186.8485,186.4729,186.6696,69200.0
2021-11-15 12:30:00,208.8,208.81,208.25,208.63,189117.0,186.6875,186.6965,186.1958,186.5355,189117.0
2021-11-15 13:00:00,208.59,208.91,208.4,208.53,89608.0,186.4998,186.7859,186.3299,186.4461,89608.0
2021-11-15 13:30:00,208.47,208.51,207.69,207.79,121439.0,186.3925,186.4282,185.6951,185.7845,121439.0
2021-11-15 14:00:00,207.79,208.3,207.6,207.7,94255.0,185.7845,186.2405,185.6146,185.704,94255.0
2021-11-15 14:30:00,207.69,207.74,207.24,207.53,101209.0,185.6951,185.7398,185.2927,185.552,101209.0
2021-11-15 15:00:00,207.52,207.95,207.14,207.72,140473.0,185.5431,185.9275,185.2033,185.7219,140473.0
2021-11-15 15:30:00,207.72,207.93,207.08,207.39,374183.0,185.7219,185.9097,185.1497,185.4269,374183.0
2021-11-16 09:30:00,207.99,209.04,207.4,208.17,196027.0,185.9633,186.9021,185.4358,186.1242,196027.0
2021-11-16 10:00:00,208.23,208.59,207.7,207.91,121272.0,186.1779,186.4998,185.704,185.8918,121272.0
2021-11-16 10:30:00,207.92,208.13,206.39,206.7,99605.0,185.9007,186.0885,184.5328,184.8099,99605.0
2021-11-16 11:00:00,206.64,207.12,206.16,206.83,69482.0,184.7563,185.1854,184.3271,184.9262,69482.0
2021-11-16 11:30:00,206.76,207.3,206.42,206.61,72734.0,184.8636,185.3464,184.5596,184.7295,72734.0
2021-11-16 12:00:00,206.61,207.23,206.54,207.07,52521.0,184.7295,185.2838,184.6669,185.1407,52521.0
2021-11-16 12:30:00,207.06,207.12,206.74,206.8,63318.0,185.1318,185.1854,184.8457,184.8993,63318.0
2021-11-16 13:00:00,206.78,207.04,206.7,206.92,46448.0,184.8815,185.1139,184.8099,185.0066,46448.0
2021-11-16 13:30:00,206.93,207.15,206.72,206.75,74570.0,185.0156,185.2123,184.8278,184.8546,74570.0
2021-11-16 14:00:00,206.77,206.8,206.3,206.37,250013.0,184.8725,184.8993,184.4523,184.5149,250013.0
2021-11-16 14:30:00,206.41,206.48,205.92,205.92,90090.0,184.5506,184.6132,184.1125,184.1125,90090.0
2021-11-16 15:00:00,205.97,206.19,205.59,205.88,106448.0,184.1572,184.3539,183.8175,184.0768,106448.0
2021-11-16 15:30:00,205.89,205.89,205.27,205.39,445503.0,184.0857,184.0857,183.5314,183.6387,445503.0
2021-11-17 09:30:00,205.21,207.1,203.6,206.68,217592.0,183.4777,185.1676,182.0382,184.792,217592.0
2021-11-17 10:00:00,206.8,207.35,205.78,206.19,105752.0,184.8993,185.3911,183.9874,184.3539,105752.0
2021-11-17 10:30:00,206.18,206.3,205.8,205.88,97998.0,184.345,184.4523,184.0052,184.0768,97998.0
2021-11-17 11:00:00,205.88,206.55,205.84,206.35,96241.0,184.0768,184.6758,184.041,184.497,96241.0
2021-11-17 11:30:00,206.31,206.61,206.22,206.53,61383.0,184.4612,184.7295,184.3808,184.6579,61383.0
2021-11-17 12:00:00,206.45,207.3,206.45,206.91,162217.0,184.5864,185.3464,184.5864,184.9977,162217.0
2021-11-17 12:30:00,206.91,206.99,206.57,206.89,78664.0,184.9977,185.0692,184.6937,184.9798,78664.0
2021-11-17 13:00:00,206.85,207.15,206.63,206.81,67331.0,184.944,185.2123,184.7473,184.9083,67331.0
2021-11-17 13:30:00,206.81,206.82,206.3,206.41,54680.0,184.9083,184.9172,184.4523,184.5506,54680.0
2021-11-17 14:00:00,206.44,206.63,206.26,206.36,46187.0,184.5775,184.7473,184.4165,184.5059,46187.0
2021-11-17 14:30:00,206.32,206.32,205.78,205.98,49230.0,184.4702,184.4702,183.9874,184.1662,49230.0
2021-11-17 15:00:00,205.92,206.05,205.68,206.01,102270.0,184.1125,184.2288,183.8979,184.193,102270.0
2021-11-17 15:30:00,206.0,206.16,205.56,205.82,287641.0,184.1841,184.3271,183.7907,184.0231,287641.0
2021-11-18 09:30:00,205.43,206.23,204.5,204.71,146478.0,183.6744,184.3897,182.8429,183.0307,146478.0
2021-11-18 10:00:00,204.63,205.09,204.22,204.7,85661.0,182.9591,183.3704,182.5926,183.0217,85661.0
2021-11-18 10:30:00,204.8,204.83,204.11,204.21,63612.0,183.1111,183.138,182.4942,182.5836,63612.0
2021-11-18 11:00:00,204.21,204.5,203.73,203.77,88470.0,182.5836,182.8429,182.1545,182.1902,88470.0
2021-11-18 11:30:00,203.81,204.78,203.8,204.62,76983.0,182.226,183.0933,182.217,182.9502,76983.0
2021-11-18 12:00:00,204.61,205.0,204.44,204.44,64522.0,182.9413,183.29,182.7893,182.7893,64522.0
2021-11-18 12:30:00,204.43,204.93,204.43,204.73,57153.0,182.7803,183.2274,182.7803,183.0486,57153.0
2021-11-18 13:00:00,204.7,204.7,204.13,204.3,49568.0,183.0217,183.0217,182.5121,182.6641,49568.0
2021-11-18 13:30:00,204.27,204.72,204.26,204.32,82918.0,182.6373,183.0396,182.6283,182.682,82918.0
2021-11-18 14:00:00,204.29,204.45,203.87,204.33,76904.0,182.6551,182.7982,182.2796,182.6909,76904.0
2021-11-18 14:30:00,204.24,204.44,203.96,204.05,76649.0,182.6104,182.7893,182.3601,182.4406,76649.0
2021-11-18 15:00:00,204.03,204.41,203.88,204.37,91192.0,182.4227,182.7624,182.2886,182.7267,91192.0
2021-11-18 15:30:00,204.37,204.68,203.97,204.03,360289.0,182.7267,183.0038,182.369,182.4227,360289.0
2021-11-19 09:30:00,205.02,205.66,203.67,204.56,317653.0,183.3078,183.8801,182.1008,182.8966,317653.0
2021-11-19 10:00:00,204.65,204.93,204.22,204.77,109268.0,182.977,183.2274,182.5926,183.0843,109268.0
2021-11-19 10:30:00,204.79,204.79,204.11,204.37,95125.0,183.1022,183.1022,182.4942,182.7267,95125.0
2021-11-19 11:00:00,204.28,205.49,204.13,205.41,106179.0,182.6462,183.7281,182.5121,183.6565,106179.0
2021-11-19 11:30:00,205.44,205.45,204.53,204.68,73635.0,183.6834,183.6923,182.8697,183.0038,73635.0
2021-11-19 12:00:00,204.71,205.3,204.68,205.08,65008.0,183.0307,183.5582,183.0038,183.3615,65008.0
2021-11-19 12:30:00,205.1,205.98,205.06,205.98,81250.0,183.3794,184.1662,183.3436,184.1662,81250.0
2021-11-19 13:00:00,205.95,206.0,205.18,205.47,67887.0,184.1394,184.1841,183.4509,183.7102,67887.0
2021-11-19 13:30:00,205.46,205.52,204.89,205.1,45420.0,183.7012,183.7549,183.1916,183.3794,45420.0
2021-11-19 14:00:00,205.16,205.76,205.08,205.67,62398.0,183.433,183.9695,183.3615,183.889,62398.0
2021-11-19 14:30:00,205.66,205.71,205.14,205.5,67941.0,183.8801,183.9248,183.4151,183.737,67941.0
2021-11-19 15:00:00,205.53,206.03,205.4,206.0,105416.0,183.7638,184.2109,183.6476,184.1841,105416.0
2021-11-19 15:30:00,206.03,206.2,205.77,206.12,308798.0,184.2109,184.3629,183.9784,184.2913,308798.0
2021-11-22 09:30:00,205.46,205.97,200.75,202.06,332891.0,183.7012,184.1572,179.49,180.6613,332891.0
2021-11-22 10:00:00,202.06,203.02,201.37,202.63,146697.0,180.6613,181.5196,180.0444,181.1709,146697.0
2021-11-22 10:30:00,202.74,203.16,202.48,202.69,138922.0,181.2693,181.6448,181.0368,181.2246,138922.0
2021-11-22 11:00:00,202.73,204.28,202.54,204.22,143105.0,181.2604,182.6462,181.0905,182.5926,143105.0
2021-11-22 11:30:00,204.3,205.62,203.89,205.47,91752.0,182.6641,183.8443,182.2975,183.7102,91752.0
2021-11-22 12:00:00,205.52,206.3,204.64,204.65,92887.0,183.7549,184.4523,182.9681,182.977,92887.0
2021-11-22 12:30:00,204.64,204.84,204.0,204.14,74848.0,182.9681,183.1469,182.3959,182.521,74848.0
2021-11-22 13:00:00,204.14,204.24,203.49,203.66,70024.0,182.521,182.6104,181.9399,182.0919,70024.0
2021-11-22 13:30:00,203.7,204.06,203.06,203.94,65568.0,182.1276,182.4495,181.5554,182.3422,65568.0
2021-11-22 14:00:00,203.95,204.22,203.74,204.15,61539.0,182.3512,182.5926,182.1634,182.53,61539.0
2021-11-22 14:30:00,204.14,204.15,203.55,203.97,58433.0,182.521,182.53,181.9935,182.369,58433.0
2021-11-22 15:00:00,203.97,203.97,203.49,203.79,84338.0,182.369,182.369,181.9399,182.2081,84338.0
2021-11-22 15:30:00,203.74,203.93,202.65,202.73,226218.0,182.1634,182.3333,181.1888,181.2604,226218.0
2021-11-23 09:30:00,202.23,204.06,201.27,203.32,162583.0,180.8133,182.4495,179.955,181.7879,162583.0
2021-11-23 10:00:00,203.24,204.13,202.89,202.99,98517.0,181.7163,182.5121,181.4034,181.4928,98517.0
2021-11-23 10:30:00,202.93,204.39,202.55,204.39,75582.0,181.4392,182.7446,181.0994,182.7446,75582.0
2021-11-23 11:00:00,204.46,204.91,203.79,204.67,87760.0,182.8071,183.2095,182.2081,182.9949,87760.0
2021-11-23 11:30:00,204.67,205.17,204.35,204.56,75381.0,182.9949,183.442,182.7088,182.8966,75381.0
2021-11-23 12:00:00,204.64,204.65,204.11,204.62,45976.0,182.9681,182.977,182.4942,182.9502,45976.0
2021-11-23 12:30:00,204.6,204.91,203.95,204.02,47727.0,182.9323,183.2095,182.3512,182.4137,47727.0
2021-11-23 13:00:00,204.07,205.06,204.02,204.98,57107.0,182.4584,183.3436,182.4137,183.2721,57107.0
2021-11-23 13:30:00,204.85,205.1,204.3,205.1,44827.0,183.1558,183.3794,182.6641,183.3794,44827.0
2021-11-23 14:00:00,205.09,205.48,204.68,204.86,54691.0,183.3704,183.7191,183.0038,183.1648,54691.0
2021-11-23 14:30:00,204.9,204.93,204.42,204.73,54278.0,183.2005,183.2274,182.7714,183.0486,54278.0
2021-11-23 15:00:00,204.79,204.84,203.79,204.15,88400.0,183.1022,183.1469,182.2081,182.53,88400.0
2021-11-23 15:30:00,204.11,205.0,204.08,204.47,175647.0,182.4942,183.29,182.4674,182.8161,175647.0
2021-11-24 09:30:00,204.22,205.28,203.22,204.76,100438.0,182.5926,183.5403,181.6985,183.0754,100438.0
2021-11-24 10:00:00,204.45,204.65,203.66,203.94,71132.0,182.7982,182.977,182.0919,182.3422,71132.0
2021-11-24 10:30:00,203.87,204.2,202.95,204.18,69644.0,182.2796,182.5747,181.4571,182.5568,69644.0
2021-11-24 11:00:00,204.13,204.49,203.79,204.16,52024.0,182.5121,182.834,182.2081,182.5389,52024.0
2021-11-24 11:30:00,204.16,204.41,203.76,204.32,44969.0,182.5389,182.7624,182.1813,182.682,44969.0
2021-11-24 12:00:00,204.33,204.33,203.69,203.82,50490.0,182.6909,182.6909,182.1187,182.2349,50490.0
2021-11-24 12:30:00,203.82,203.95,203.52,203.84,36268.0,182.2349,182.3512,181.9667,182.2528,36268.0
2021-11-24 13:00:00,203.77,204.25,203.73,203.97,36435.0,182.1902,182.6194,182.1545,182.369,36435.0
2021-11-24 13:30:00,203.97,203.99,203.34,203.9,38687.0,182.369,182.3869,181.8058,182.3065,38687.0
2021-11-24 14:00:00,203.88,203.88,203.38,203.68,47144.0,182.2886,182.2886,181.8415,182.1097,47144.0
2021-11-24 14:30:00,203.68,203.92,203.63,203.8,53328.0,182.1097,182.3243,182.065,182.217,53328.0
2021-11-24 15:00:00,203.8,204.24,203.63,204.24,126543.0,182.217,182.6104,182.065,182.6104,126543.0
2021-11-24 15:30:00,204.24,204.44,203.84,203.97,147915.0,182.6104,182.7893,182.2528,182.369,147915.0
2021-11-26 09:30:00,204.74,206.0,201.8,202.52,238331.0,183.0575,184.1841,180.4288,181.0726,238331.0
2021-11-26 10:00:00,202.45,202.83,200.83,201.14,201747.0,181.01,181.3498,179.5616,179.8387,201747.0
2021-11-26 10:30:00,201.15,202.57,200.87,201.08,226590.0,179.8477,181.1173,179.5973,179.7851,226590.0
2021-11-26 11:00:00,201.08,201.35,200.52,201.26,128173.0,179.7851,180.0265,179.2844,179.946,128173.0
2021-11-26 11:30:00,201.1,201.81,200.75,201.1,101764.0,179.803,180.4378,179.49,179.803,101764.0
2021-11-26 12:00:00,201.17,201.76,200.96,201.5,83754.0,179.8656,180.3931,179.6778,180.1606,83754.0
2021-11-26 12:30:00,201.55,202.09,200.54,201.29,308969.0,180.2053,180.6881,179.3023,179.9729,308969.0
2021-11-29 09:30:00,202.48,203.51,201.59,203.1,147038.0,181.0368,181.9578,180.2411,181.5912,147038.0
2021-11-29 10:00:00,203.11,203.66,202.27,203.02,84684.0,181.6001,182.0919,180.8491,181.5196,84684.0
2021-11-29 10:30:00,202.94,203.28,202.3,202.44,70943.0,181.4481,181.7521,180.8759,181.0011,70943.0
2021-11-29 11:00:00,202.39,203.6,202.39,203.56,56990.0,180.9564,182.0382,180.9564,182.0025,56990.0
2021-11-29 11:30:00,203.56,204.1,203.46,203.7,72921.0,182.0025,182.4853,181.913,182.1276,72921.0
2021-11-29 12:00:00,203.68,204.83,203.64,204.37,59485.0,182.1097,183.138,182.074,182.7267,59485.0
2021-11-29 12:30:00,204.36,204.48,203.86,204.01,70929.0,182.7177,182.825,182.2707,182.4048,70929.0
2021-11-29 13:00:00,204.01,204.3,203.74,204.0,70417.0,182.4048,182.6641,182.1634,182.3959,70417.0
2021-11-29 13:30:00,204.03,204.44,203.87,204.33,76484.0,182.4227,182.7893,182.2796,182.6909,76484.0
2021-11-29 14:00:00,204.33,204.49,203.84,203.85,59969.0,182.6909,182.834,182.2528,182.2617,59969.0
2021-11-29 14:30:00,203.87,204.07,203.36,203.8,56039.0,182.2796,182.4584,181.8236,182.217,56039.0
2021-11-29 15:00:00,203.76,204.51,203.73,203.89,95462.0,182.1813,182.8519,182.1545,182.2975,95462.0
2021-11-29 15:30:00,203.86,203.92,203.36,203.47,249149.0,182.2707,182.3243,181.8236,181.922,249149.0
2021-11-30 09:30:00,202.6,203.64,201.81,202.78,139052.0,181.1441,182.074,180.4378,181.3051,139052.0
2021-11-30 10:00:00,202.81,203.87,202.34,202.49,71831.0,181.3319,182.2796,180.9117,181.0458,71831.0
2021-11-30 10:30:00,202.49,202.71,200.88,200.88,83481.0,181.0458,181.2425,179.6063,179.6063,83481.0
2021-11-30 11:00:00,200.8,201.73,200.24,200.47,103809.0,179.5347,180.3663,179.0341,179.2397,103809.0
2021-11-30 11:30:00,200.42,200.72,199.95,200.58,109699.0,179.195,179.4632,178.7748,179.338,109699.0
2021-11-30 12:00:00,200.52,200.82,200.09,200.61,73027.0,179.2844,179.5526,178.8999,179.3649,73027.0
2021-11-30 12:30:00,200.63,200.84,200.15,200.53,128228.0,179.3828,179.5705,178.9536,179.2933,128228.0
2021-11-30 13:00:00,200.55,200.84,200.32,200.66,75131.0,179.3112,179.5705,179.1056,179.4096,75131.0
2021-11-30 13:30:00,200.66,200.76,200.15,200.53,118867.0,179.4096,179.499,178.9536,179.2933,118867.0
2021-11-30 14:00:00,200.49,200.85,199.84,199.97,273800.0,179.2576,179.5795,178.6764,178.7926,273800.0
2021-11-30 14:30:00,199.94,200.44,199.41,199.77,105384.0,178.7658,179.2129,178.292,178.6138,105384.0
2021-11-30 15:00:00,199.76,200.03,199.65,199.81,92779.0,178.6049,178.8463,178.5065,178.6496,92779.0
2021-11-30 15:30:00,199.77,200.04,198.73,198.88,407433.0,178.6138,178.8552,177.684,177.8181,407433.0
2021-12-01 09:30:00,200.44,200.9,198.64,199.22,131974.0,179.2129,179.6242,177.6035,178.1221,131974.0
2021-12-01 10:00:00,199.26,201.84,199.22,201.59,95461.0,178.1578,180.4646,178.1221,180.2411,95461.0
2021-12-01 10:30:00,201.7,202.64,201.6,202.54,106172.0,180.3394,181.1799,180.25,181.0905,106172.0
2021-12-01 11:00:00,202.56,205.64,202.53,205.04,135674.0,181.1084,183.8622,181.0815,183.3257,135674.0
2021-12-01 11:30:00,205.13,205.14,203.94,204.24,80609.0,183.4062,183.4151,182.3422,182.6104,80609.0
2021-12-01 12:00:00,204.23,204.5,203.31,203.39,81567.0,182.6015,182.8429,181.7789,181.8505,81567.0
2021-12-01 12:30:00,203.39,203.97,203.13,203.3,71848.0,181.8505,182.369,181.618,181.77,71848.0
2021-12-01 13:00:00,203.35,204.56,203.32,204.48,83211.0,181.8147,182.8966,181.7879,182.825,83211.0
2021-12-01 13:30:00,204.43,204.49,203.27,203.67,81027.0,182.7803,182.834,181.7432,182.1008,81027.0
2021-12-01 14:00:00,203.64,204.55,203.43,204.48,100613.0,182.074,182.8876,181.8862,182.825,100613.0
2021-12-01 14:30:00,204.46,204.65,203.35,203.56,92723.0,182.8071,182.977,181.8147,182.0025,92723.0
2021-12-01 15:00:00,203.62,203.8,202.03,202.22,119966.0,182.0561,182.217,180.6345,180.8044,119966.0
2021-12-01 15:30:00,202.22,202.3,200.53,200.8,401503.0,180.8044,180.8759,179.2933,179.5347,401503.0
2021-12-02 09:30:00,200.71,202.13,199.31,201.23,179771.0,179.4543,180.7239,178.2025,179.9192,179771.0
2021-12-02 10:00:00,201.22,202.59,200.75,201.86,93526.0,179.9103,181.1352,179.49,180.4825,93526.0
2021-12-02 10:30:00,201.87,202.94,201.53,202.74,130453.0,180.4914,181.4481,180.1874,181.2693,130453.0
2021-12-02 11:00:00,202.75,203.11,201.93,202.14,104989.0,181.2782,181.6001,180.5451,180.7328,104989.0
2021-12-02 11:30:00,202.24,202.75,201.79,202.75,79350.0,180.8222,181.2782,180.4199,181.2782,79350.0
2021-12-02 12:00:00,202.81,202.81,201.83,201.89,74568.0,181.3319,181.3319,180.4557,180.5093,74568.0
2021-12-02 12:30:00,202.04,202.09,201.37,201.42,83830.0,180.6434,180.6881,180.0444,180.0891,83830.0
2021-12-02 13:00:00,201.43,202.22,201.0,201.94,67472.0,180.098,180.8044,179.7136,180.554,67472.0
2021-12-02 13:30:00,201.88,202.27,201.51,202.06,99303.0,180.5004,180.8491,180.1696,180.6613,99303.0
2021-12-02 14:00:00,202.08,202.12,201.72,201.97,61677.0,180.6792,180.715,180.3573,180.5808,61677.0
2021-12-02 14:30:00,201.94,201.94,201.1,201.63,89119.0,180.554,180.554,179.803,180.2768,89119.0
2021-12-02 15:00:00,201.64,201.91,201.43,201.74,92592.0,180.2858,180.5272,180.098,180.3752,92592.0
2021-12-02 15:30:00,201.77,201.97,200.79,201.01,293701.0,180.402,180.5808,179.5258,179.7225,293701.0
2021-12-03 09:30:00,201.38,202.31,201.0,201.26,164457.0,180.0533,180.8848,179.7136,179.946,164457.0
2021-12-03 10:00:00,201.3,201.82,200.83,201.47,108454.0,179.9818,180.4467,179.5616,180.1338,108454.0
2021-12-03 10:30:00,201.37,202.17,201.1,201.67,139169.0,180.0444,180.7597,179.803,180.3126,139169.0
2021-12-03 11:00:00,201.62,203.36,201.35,203.29,142318.0,180.2679,181.8236,180.0265,181.7611,142318.0
2021-12-03 11:30:00,203.21,203.8,202.85,203.35,114518.0,181.6895,182.217,181.3676,181.8147,114518.0
2021-12-03 12:00:00,203.4,203.4,202.48,202.54,67265.0,181.8594,181.8594,181.0368,181.0905,67265.0
2021-12-03 12:30:00,202.53,202.85,202.23,202.45,49784.0,181.0815,181.3676,180.8133,181.01,49784.0
2021-12-03 13:00:00,202.54,203.13,202.29,202.95,57802.0,181.0905,181.618,180.867,181.4571,57802.0
2021-12-03 13:30:00,202.83,203.04,202.31,202.8,64032.0,181.3498,181.5375,180.8848,181.3229,64032.0
2021-12-03 14:00:00,202.75,202.91,202.39,202.68,78988.0,181.2782,181.4213,180.9564,181.2157,78988.0
2021-12-03 14:30:00,202.66,202.8,201.94,202.05,55709.0,181.1978,181.3229,180.554,180.6524,55709.0
2021-12-03 15:00:00,202.11,202.34,201.75,202.02,93461.0,180.706,180.9117,180.3841,180.6255,93461.0
2021-12-03 15:30:00,202.01,202.66,201.69,202.44,376539.0,180.6166,181.1978,180.3305,181.0011,376539.0
2021-12-06 09:30:00,206.47,211.79,205.97,211.35,925712.0,184.6043,189.3609,184.1572,188.9675,925712.0
2021-12-06 10:00:00,211.47,211.64,208.71,209.94,200502.0,189.0748,189.2268,186.6071,187.7068,200502.0
2021-12-06 10:30:00,209.93,210.07,208.81,209.51,114869.0,187.6979,187.823,186.6965,187.3223,114869.0
2021-12-06 11:00:00,209.43,210.04,208.6,208.81,93534.0,187.2508,187.7962,186.5087,186.6965,93534.0
2021-12-06 11:30:00,208.86,208.87,207.83,208.39,68330.0,186.7412,186.7501,185.8203,186.3209,68330.0
2021-12-06 12:00:00,208.35,208.93,208.19,208.68,67815.0,186.2852,186.8038,186.1421,186.5802,67815.0
2021-12-06 12:30:00,208.6,209.5,208.29,208.37,101710.0,186.5087,187.3134,186.2315,186.3031,101710.0
2021-12-06 13:00:00,208.38,209.76,208.38,209.53,79294.0,186.312,187.5459,186.312,187.3402,79294.0
2021-12-06 13:30:00,209.49,210.13,209.32,209.74,84033.0,187.3045,187.8767,187.1525,187.528,84033.0
2021-12-06 14:00:00,209.66,209.86,209.14,209.81,69985.0,187.4565,187.6353,186.9915,187.5906,69985.0
2021-12-06 14:30:00,209.86,210.19,208.66,209.1,83812.0,187.6353,187.9303,186.5624,186.9558,83812.0
2021-12-06 15:00:00,209.06,209.54,208.58,209.03,113229.0,186.92,187.3492,186.4908,186.8932,113229.0
2021-12-06 15:30:00,209.03,209.46,208.64,208.7,307260.0,186.8932,187.2776,186.5445,186.5981,307260.0
2021-12-07 09:30:00,209.15,210.34,207.36,209.54,198188.0,187.0005,188.0644,185.4,187.3492,198188.0
2021-12-07 10:00:00,209.56,210.43,209.37,210.28,145434.0,187.367,188.1449,187.1972,188.0108,145434.0
2021-12-07 10:30:00,210.33,210.46,209.26,210.16,120176.0,188.0555,188.1717,187.0988,187.9035,120176.0
2021-12-07 11:00:00,210.14,211.34,209.87,211.23,100554.0,187.8856,188.9585,187.6442,188.8602,100554.0
2021-12-07 11:30:00,211.21,211.54,210.8,211.41,81043.0,188.8423,189.1374,188.4757,189.0211,81043.0
2021-12-07 12:00:00,211.47,211.7,210.91,211.55,60991.0,189.0748,189.2804,188.5741,189.1463,60991.0
2021-12-07 12:30:00,211.6,211.7,211.06,211.28,59081.0,189.191,189.2804,188.7082,188.9049,59081.0
2021-12-07 13:00:00,211.28,211.48,210.87,210.97,49331.0,188.9049,189.0837,188.5383,188.6277,49331.0
2021-12-07 13:30:00,210.97,211.11,210.61,210.96,66976.0,188.6277,188.7529,188.3058,188.6188,66976.0
2021-12-07 14:00:00,210.91,211.35,210.71,211.26,59609.0,188.5741,188.9675,188.3953,188.887,59609.0
2021-12-07 14:30:00,211.26,212.34,211.25,212.15,232224.0,188.887,189.8526,188.8781,189.6828,232224.0
2021-12-07 15:00:00,212.1,212.44,211.81,211.93,115424.0,189.638,189.942,189.3788,189.4861,115424.0
2021-12-07 15:30:00,211.99,211.99,210.41,211.38,306976.0,189.5397,189.5397,188.127,188.9943,306976.0
2021-12-08 09:30:00,213.23,213.89,210.84,211.23,149225.0,190.6484,191.2385,188.5115,188.8602,149225.0
2021-12-08 10:00:00,211.23,211.87,210.43,211.48,99429.0,188.8602,189.4324,188.1449,189.0837,99429.0
2021-12-08 10:30:00,211.57,212.65,211.57,211.93,77587.0,189.1642,190.1298,189.1642,189.4861,77587.0
2021-12-08 11:00:00,211.92,212.49,211.44,212.34,68316.0,189.4771,189.9867,189.0479,189.8526,68316.0
2021-12-08 11:30:00,212.27,212.96,211.71,212.96,54372.0,189.79,190.407,189.2894,190.407,54372.0
2021-12-08 12:00:00,212.93,212.98,212.18,212.39,59455.0,190.3801,190.4249,189.7096,189.8973,59455.0
2021-12-08 12:30:00,212.4,213.23,212.18,213.0,46814.0,189.9063,190.6484,189.7096,190.4427,46814.0
2021-12-08 13:00:00,213.04,213.44,212.75,213.35,57084.0,190.4785,190.8361,190.2192,190.7557,57084.0
2021-12-08 13:30:00,213.47,213.67,213.18,213.53,50874.0,190.863,191.0418,190.6037,190.9166,50874.0
2021-12-08 14:00:00,213.52,213.74,213.28,213.69,51120.0,190.9077,191.1044,190.6931,191.0597,51120.0
2021-12-08 14:30:00,213.65,213.91,213.45,213.81,46090.0,191.0239,191.2564,190.8451,191.167,46090.0
2021-12-08 15:00:00,213.79,213.91,213.41,213.52,70942.0,191.1491,191.2564,190.8093,190.9077,70942.0
2021-12-08 15:30:00,213.54,213.9,213.16,213.56,262142.0,190.9255,191.2474,190.5858,190.9434,262142.0
2021-12-09 09:30:00,213.53,213.53,209.5,211.89,170826.0,190.9166,190.9166,187.3134,189.4503,170826.0
2021-12-09 10:00:00,211.89,213.82,211.29,213.46,101394.0,189.4503,191.1759,188.9138,190.854,101394.0
2021-12-09 10:30:00,213.42,213.47,212.7,213.36,73470.0,190.8183,190.863,190.1745,190.7646,73470.0
2021-12-09 11:00:00,213.36,213.6,212.42,212.56,49672.0,190.7646,190.9792,189.9242,190.0493,49672.0
2021-12-09 11:30:00,212.53,212.68,212.18,212.38,41392.0,190.0225,190.1566,189.7096,189.8884,41392.0
2021-12-09 12:00:00,212.42,212.66,211.82,211.93,61201.0,189.9242,190.1387,189.3877,189.4861,61201.0
2021-12-09 12:30:00,211.9,212.99,211.81,212.9,39715.0,189.4592,190.4338,189.3788,190.3533,39715.0
2021-12-09 13:00:00,212.98,213.32,212.66,213.13,46564.0,190.4249,190.7288,190.1387,190.559,46564.0
2021-12-09 13:30:00,213.19,213.5,212.86,213.24,55792.0,190.6126,190.8898,190.3176,190.6573,55792.0
2021-12-09 14:00:00,213.25,213.98,213.23,213.61,53371.0,190.6663,191.319,190.6484,190.9881,53371.0
2021-12-09 14:30:00,213.58,213.67,212.7,212.8,55250.0,190.9613,191.0418,190.1745,190.2639,55250.0
2021-12-09 15:00:00,212.74,213.14,212.41,212.41,61651.0,190.2103,190.5679,189.9152,189.9152,61651.0
2021-12-09 15:30:00,212.41,213.28,212.4,212.54,141250.0,189.9152,190.6931,189.9063,190.0315,141250.0
2021-12-10 09:30:00,213.15,214.45,212.33,213.8,143514.0,190.5769,191.7392,189.8437,191.158,143514.0
2021-12-10 10:00:00,213.77,213.86,211.5,211.56,84267.0,191.1312,191.2117,189.1016,189.1552,84267.0
2021-12-10 10:30:00,211.6,212.09,210.97,211.11,83711.0,189.191,189.6291,188.6277,188.7529,83711.0
2021-12-10 11:00:00,211.0,211.06,210.06,210.49,335553.0,188.6545,188.7082,187.8141,188.1986,335553.0
2021-12-10 11:30:00,210.49,211.06,210.28,210.4,57974.0,188.1986,188.7082,188.0108,188.1181,57974.0
2021-12-10 12:00:00,210.4,210.78,210.1,210.16,62478.0,188.1181,188.4578,187.8499,187.9035,62478.0
2021-12-10 12:30:00,210.16,210.86,210.01,210.84,77606.0,187.9035,188.5294,187.7694,188.5115,77606.0
2021-12-10 13:00:00,210.95,211.41,210.85,211.17,65990.0,188.6098,189.0211,188.5204,188.8065,65990.0
2021-12-10 13:30:00,211.17,211.29,210.73,210.76,68218.0,188.8065,188.9138,188.4131,188.44,68218.0
2021-12-10 14:00:00,210.74,210.88,210.48,210.66,56780.0,188.4221,188.5473,188.1896,188.3505,56780.0
2021-12-10 14:30:00,210.7,210.94,210.51,210.6,63378.0,188.3863,188.6009,188.2164,188.2969,63378.0
2021-12-10 15:00:00,210.64,211.18,210.49,210.94,106722.0,188.3327,188.8155,188.1986,188.6009,106722.0
2021-12-10 15:30:00,210.89,211.22,210.58,210.97,342814.0,188.5562,188.8512,188.279,188.6277,342814.0
2021-12-13 09:30:00,210.99,212.4,209.0,209.62,150397.0,188.6456,189.9063,186.8663,187.4207,150397.0
2021-12-13 10:00:00,209.7,211.23,209.03,210.67,125600.0,187.4922,188.8602,186.8932,188.3595,125600.0
2021-12-13 10:30:00,210.64,211.53,210.52,211.42,77469.0,188.3327,189.1284,188.2254,189.0301,77469.0
2021-12-13 11:00:00,211.41,212.41,211.04,212.3,174992.0,189.0211,189.9152,188.6903,189.8169,174992.0
2021-12-13 11:30:00,212.31,213.19,212.02,212.02,78507.0,189.8258,190.6126,189.5665,189.5665,78507.0
2021-12-13 12:00:00,212.05,212.05,211.4,211.67,77839.0,189.5933,189.5933,189.0122,189.2536,77839.0
2021-12-13 12:30:00,211.64,211.88,211.25,211.56,61985.0,189.2268,189.4413,188.8781,189.1552,61985.0
2021-12-13 13:00:00,211.57,212.08,211.44,211.73,69905.0,189.1642,189.6202,189.0479,189.3072,69905.0
2021-12-13 13:30:00,211.74,212.37,211.73,212.25,61298.0,189.3162,189.8795,189.3072,189.7722,61298.0
2021-12-13 14:00:00,212.32,212.73,212.01,212.1,102026.0,189.8348,190.2013,189.5576,189.638,102026.0
2021-12-13 14:30:00,212.09,212.19,211.49,212.01,75064.0,189.6291,189.7185,189.0926,189.5576,75064.0
2021-12-13 15:00:00,212.06,212.13,211.29,211.9,74608.0,189.6023,189.6649,188.9138,189.4592,74608.0
2021-12-13 15:30:00,211.92,212.46,211.23,211.39,256730.0,189.4771,189.9599,188.8602,189.0032,256730.0
2021-12-14 09:30:00,211.32,214.81,210.23,213.98,198519.0,188.9407,192.0611,187.9661,191.319,198519.0
2021-12-14 10:00:00,214.17,214.59,211.58,211.94,68383.0,191.4888,191.8644,189.1731,189.495,68383.0
2021-12-14 10:30:00,211.86,213.25,211.69,212.89,76884.0,189.4235,190.6663,189.2715,190.3444,76884.0
2021-12-14 11:00:00,212.95,214.52,212.76,214.27,108100.0,190.398,191.8018,190.2282,191.5782,108100.0
2021-12-14 11:30:00,214.24,214.39,213.19,214.2,93782.0,191.5514,191.6855,190.6126,191.5157,93782.0
2021-12-14 12:00:00,214.19,214.71,213.99,214.47,63162.0,191.5067,191.9716,191.3279,191.7571,63162.0
2021-12-14 12:30:00,214.53,214.78,213.64,213.67,50776.0,191.8107,192.0342,191.015,191.0418,50776.0
2021-12-14 13:00:00,213.7,214.09,213.11,213.65,47911.0,191.0686,191.4173,190.5411,191.0239,47911.0
2021-12-14 13:30:00,213.59,214.0,213.27,213.42,54163.0,190.9703,191.3368,190.6841,190.8183,54163.0
2021-12-14 14:00:00,213.37,213.73,213.2,213.48,51184.0,190.7736,191.0954,190.6216,190.8719,51184.0
2021-12-14 14:30:00,213.49,214.13,213.44,213.84,50098.0,190.8808,191.4531,190.8361,191.1938,50098.0
2021-12-14 15:00:00,213.84,214.15,213.55,213.97,67490.0,191.1938,191.4709,190.9345,191.31,67490.0
2021-12-14 15:30:00,213.99,214.04,213.29,213.77,179651.0,191.3279,191.3726,190.702,191.1312,179651.0
2021-12-15 09:30:00,214.13,215.2,213.12,214.76,165613.0,191.4531,192.4098,190.55,192.0163,165613.0
2021-12-15 10:00:00,214.76,215.1,213.62,213.85,120347.0,192.0163,192.3203,190.9971,191.2027,120347.0
2021-12-15 10:30:00,213.87,214.33,213.69,213.93,61359.0,191.2206,191.6319,191.0597,191.2742,61359.0
2021-12-15 11:00:00,214.05,214.85,213.66,214.8,52668.0,191.3815,192.0968,191.0328,192.0521,52668.0
2021-12-15 11:30:00,214.84,216.55,214.79,216.48,126907.0,192.0879,193.6168,192.0432,193.5542,126907.0
2021-12-15 12:00:00,216.49,216.61,215.63,216.24,72195.0,193.5631,193.6704,192.7942,193.3396,72195.0
2021-12-15 12:30:00,216.27,216.27,215.67,216.08,29916.0,193.3664,193.3664,192.83,193.1966,29916.0
2021-12-15 13:00:00,216.1,216.1,215.14,215.19,47097.0,193.2144,193.2144,192.3561,192.4008,47097.0
2021-12-15 13:30:00,215.16,216.09,215.16,216.09,78533.0,192.374,193.2055,192.374,193.2055,78533.0
2021-12-15 14:00:00,215.88,217.23,215.04,216.74,179826.0,193.0177,194.2248,192.2667,193.7867,179826.0
2021-12-15 14:30:00,216.76,218.05,216.67,217.76,155669.0,193.8045,194.9579,193.7241,194.6986,155669.0
2021-12-15 15:00:00,217.83,219.27,217.65,219.11,158468.0,194.7612,196.0487,194.6003,195.9057,158468.0
2021-12-15 15:30:00,219.1,219.51,218.33,219.25,391103.0,195.8967,196.2633,195.2083,196.0308,391103.0
2021-12-16 09:30:00,220.0,226.33,219.99,225.26,501072.0,196.7014,202.3611,196.6925,201.4044,501072.0
2021-12-16 10:00:00,225.2,231.04,224.89,229.34,813727.0,201.3507,206.5723,201.0736,205.0523,813727.0
2021-12-16 10:30:00,229.14,229.23,225.15,225.18,188499.0,204.8735,204.9539,201.306,201.3328,188499.0
2021-12-16 11:00:00,225.17,225.52,222.67,223.09,195701.0,201.3239,201.6368,199.0887,199.4642,195701.0
2021-12-16 11:30:00,223.09,223.23,221.46,221.87,175638.0,199.4642,199.5894,198.0068,198.3734,175638.0
2021-12-16 12:00:00,221.94,222.38,221.62,221.97,131682.0,198.436,198.8294,198.1499,198.4628,131682.0
2021-12-16 12:30:00,221.99,222.9,221.83,221.86,97068.0,198.4807,199.2943,198.3376,198.3644,97068.0
2021-12-16 13:00:00,221.84,223.35,221.55,223.06,68377.0,198.3466,199.6966,198.0873,199.4374,68377.0
2021-12-16 13:30:00,223.01,223.36,222.7,222.84,104646.0,199.3927,199.7056,199.1155,199.2407,104646.0
2021-12-16 14:00:00,222.86,223.01,222.1,222.42,57303.0,199.2585,199.3927,198.579,198.8651,57303.0
2021-12-16 14:30:00,222.44,223.11,221.32,221.61,90618.0,198.883,199.4821,197.8816,198.1409,90618.0
2021-12-16 15:00:00,221.57,222.64,221.2,222.34,128047.0,198.1052,199.0618,197.7743,198.7936,128047.0
2021-12-16 15:30:00,222.31,223.15,221.87,222.58,344816.0,198.7668,199.5178,198.3734,199.0082,344816.0
2021-12-17 09:30:00,222.58,223.47,220.19,220.9,843384.0,199.0082,199.8039,196.8713,197.5061,843384.0
2021-12-17 10:00:00,221.04,222.05,220.27,221.37,118825.0,197.6313,198.5343,196.9428,197.9263,118825.0
2021-12-17 10:30:00,221.39,222.46,220.6,221.17,118660.0,197.9442,198.9009,197.2379,197.7475,118660.0
2021-12-17 11:00:00,221.16,221.29,219.81,219.84,90116.0,197.7386,197.8548,196.5315,196.5584,90116.0
2021-12-17 11:30:00,219.85,220.16,219.32,220.09,82536.0,196.5673,196.8445,196.0934,196.7819,82536.0
2021-12-17 12:00:00,220.07,220.46,219.53,220.19,70385.0,196.764,197.1127,196.2812,196.8713,70385.0
2021-12-17 12:30:00,220.13,221.06,220.13,220.99,45281.0,196.8177,197.6492,196.8177,197.5866,45281.0
2021-12-17 13:00:00,220.99,221.78,220.62,221.68,51256.0,197.5866,198.2929,197.2558,198.2035,51256.0
2021-12-17 13:30:00,221.67,221.77,221.04,221.63,41098.0,198.1946,198.284,197.6313,198.1588,41098.0
2021-12-17 14:00:00,221.55,221.61,220.76,220.98,56270.0,198.0873,198.1409,197.3809,197.5776,56270.0
2021-12-17 14:30:00,221.03,221.78,220.96,221.09,50365.0,197.6223,198.2929,197.5598,197.676,50365.0
2021-12-17 15:00:00,221.16,221.51,221.02,221.16,62450.0,197.7386,198.0515,197.6134,197.7386,62450.0
2021-12-17 15:30:00,221.22,224.16,220.28,222.49,571702.0,197.7922,200.4209,196.9518,198.9277,571702.0
2021-12-20 09:30:00,222.24,222.49,219.52,220.3,181249.0,198.7042,198.9277,196.2723,196.9696,181249.0
2021-12-20 10:00:00,220.3,220.31,218.86,219.41,159055.0,196.9696,196.9786,195.6821,196.1739,159055.0
2021-12-20 10:30:00,219.46,220.4,219.4,220.02,100232.0,196.2186,197.0591,196.165,196.7193,100232.0
2021-12-20 11:00:00,220.02,221.0,219.87,220.35,90312.0,196.7193,197.5955,196.5852,197.0144,90312.0
2021-12-20 11:30:00,220.26,220.26,218.69,219.3,86722.0,196.9339,196.9339,195.5302,196.0756,86722.0
2021-12-20 12:00:00,219.33,219.43,218.73,219.38,54785.0,196.1024,196.1918,195.5659,196.1471,54785.0
2021-12-20 12:30:00,219.36,220.17,218.78,219.53,68129.0,196.1292,196.8534,195.6106,196.2812,68129.0
2021-12-20 13:00:00,219.43,220.09,219.33,219.96,59730.0,196.1918,196.7819,196.1024,196.6657,59730.0
2021-12-20 13:30:00,219.89,220.25,219.6,220.11,57406.0,196.6031,196.9249,196.3438,196.7998,57406.0
2021-12-20 14:00:00,220.11,220.61,219.95,220.25,50082.0,196.7998,197.2468,196.6567,196.9249,50082.0
2021-12-20 14:30:00,220.26,220.56,219.86,220.36,59285.0,196.9339,197.2021,196.5762,197.0233,59285.0
2021-12-20 15:00:00,220.41,220.58,219.92,220.09,61032.0,197.068,197.22,196.6299,196.7819,61032.0
2021-12-20 15:30:00,220.06,220.19,219.36,220.06,273708.0,196.7551,196.8713,196.1292,196.7551,273708.0
2021-12-21 09:30:00,220.55,221.72,219.96,221.7,173260.0,197.1932,198.2393,196.6657,198.2214,173260.0
2021-12-21 10:00:00,221.75,223.25,221.44,222.56,102432.0,198.2661,199.6072,197.9889,198.9903,102432.0
2021-12-21 10:30:00,222.45,222.91,221.98,222.51,94556.0,198.892,199.3032,198.4717,198.9456,94556.0
2021-12-21 11:00:00,222.46,222.71,221.23,221.24,118564.0,198.9009,199.1244,197.8012,197.8101,118564.0
2021-12-21 11:30:00,221.27,222.08,221.16,221.77,84260.0,197.8369,198.5611,197.7386,198.284,84260.0
2021-12-21 12:00:00,221.77,221.82,221.18,221.6,81398.0,198.284,198.3287,197.7565,198.132,81398.0
2021-12-21 12:30:00,221.66,221.92,221.37,221.7,67994.0,198.1856,198.4181,197.9263,198.2214,67994.0
2021-12-21 13:00:00,221.59,221.75,221.18,221.19,68565.0,198.123,198.2661,197.7565,197.7654,68565.0
2021-12-21 13:30:00,221.23,221.44,220.77,221.18,68017.0,197.8012,197.9889,197.3899,197.7565,68017.0
2021-12-21 14:00:00,221.23,221.3,220.08,220.3,89226.0,197.8012,197.8637,196.7729,196.9696,89226.0
2021-12-21 14:30:00,220.3,220.57,220.0,220.3,91687.0,196.9696,197.2111,196.7014,196.9696,91687.0
2021-12-21 15:00:00,220.3,221.24,220.17,220.94,79933.0,196.9696,197.8101,196.8534,197.5419,79933.0
2021-12-21 15:30:00,220.96,221.19,220.31,220.84,219990.0,197.5598,197.7654,196.9786,197.4525,219990.0
2021-12-22 09:30:00,220.0,220.38,217.76,218.69,114347.0,196.7014,197.0412,194.6986,195.5302,114347.0
2021-12-22 10:00:00,218.92,220.21,218.92,219.72,60436.0,195.7358,196.8892,195.7358,196.4511,60436.0
2021-12-22 10:30:00,219.73,221.35,219.52,220.72,48223.0,196.46,197.9084,196.2723,197.3452,48223.0
2021-12-22 11:00:00,220.7,221.2,220.18,220.59,42125.0,197.3273,197.7743,196.8624,197.2289,42125.0
2021-12-22 11:30:00,220.72,221.14,220.52,220.76,47421.0,197.3452,197.7207,197.1663,197.3809,47421.0
2021-12-22 12:00:00,220.82,221.5,220.6,221.43,33877.0,197.4346,198.0426,197.2379,197.98,33877.0
2021-12-22 12:30:00,221.43,221.9,221.3,221.52,37127.0,197.98,198.4002,197.8637,198.0604,37127.0
2021-12-22 13:00:00,221.5,221.71,221.08,221.22,42479.0,198.0426,198.2303,197.667,197.7922,42479.0
2021-12-22 13:30:00,221.22,221.43,221.15,221.37,52580.0,197.7922,197.98,197.7296,197.9263,52580.0
2021-12-22 14:00:00,221.35,221.39,220.87,220.95,38276.0,197.9084,197.9442,197.4793,197.5508,38276.0
2021-12-22 14:30:00,220.9,221.1,220.5,220.75,55383.0,197.5061,197.6849,197.1485,197.372,55383.0
2021-12-22 15:00:00,220.82,221.02,220.38,220.42,57824.0,197.4346,197.6134,197.0412,197.0769,57824.0
2021-12-22 15:30:00,220.42,221.63,220.42,221.53,169175.0,197.0769,198.1588,197.0769,198.0694,169175.0
2021-12-23 09:30:00,222.37,223.0,221.5,222.44,143748.0,198.8204,199.3837,198.0426,198.883,143748.0
2021-12-23 10:00:00,222.56,223.15,222.31,222.68,64416.0,198.9903,199.5178,198.7668,199.0976,64416.0
2021-12-23 10:30:00,222.68,223.47,222.65,223.14,65930.0,199.0976,199.8039,199.0708,199.5089,65930.0
2021-12-23 11:00:00,223.17,223.42,222.69,223.16,35537.0,199.5357,199.7592,199.1065,199.5268,35537.0
2021-12-23 11:30:00,223.11,223.95,223.0,223.78,43641.0,199.4821,200.2331,199.3837,200.0811,43641.0
2021-12-23 12:00:00,223.74,223.89,223.37,223.68,30522.0,200.0453,200.1795,199.7145,199.9917,30522.0
2021-12-23 12:30:00,223.79,223.94,223.23,223.63,30527.0,200.09,200.2242,199.5894,199.947,30527.0
2021-12-23 13:00:00,223.63,223.85,223.34,223.73,27655.0,199.947,200.1437,199.6877,200.0364,27655.0
2021-12-23 13:30:00,223.63,224.0,223.62,223.98,37424.0,199.947,200.2778,199.9381,200.2599,37424.0
2021-12-23 14:00:00,223.97,224.16,223.74,224.09,40269.0,200.251,200.4209,200.0453,200.3583,40269.0
2021-12-23 14:30:00,224.1,224.39,223.98,224.28,34368.0,200.3672,200.6265,200.2599,200.5282,34368.0
2021-12-23 15:00:00,224.2,224.43,223.9,224.17,49681.0,200.4566,200.6623,200.1884,200.4298,49681.0
2021-12-23 15:30:00,224.18,224.48,223.73,223.79,113927.0,200.4387,200.707,200.0364,200.09,113927.0
2021-12-27 09:30:00,223.97,225.11,222.67,224.35,103818.0,200.251,201.2703,199.0887,200.5907,103818.0
2021-12-27 10:00:00,224.3,225.15,223.89,224.54,41103.0,200.546,201.306,200.1795,200.7606,41103.0
2021-12-27 10:30:00,224.69,225.33,224.56,224.7,43470.0,200.8947,201.467,200.7785,200.9037,43470.0
2021-12-27 11:00:00,224.7,224.96,224.61,224.85,33605.0,200.9037,201.1361,200.8232,201.0378,33605.0
2021-12-27 11:30:00,224.85,225.01,224.43,224.43,29741.0,201.0378,201.1808,200.6623,200.6623,29741.0
2021-12-27 12:00:00,224.42,224.66,224.29,224.46,29502.0,200.6533,200.8679,200.5371,200.6891,29502.0
2021-12-27 12:30:00,224.5,224.69,224.19,224.29,32058.0,200.7249,200.8947,200.4477,200.5371,32058.0
2021-12-27 13:00:00,224.25,224.48,224.05,224.29,35744.0,200.5013,200.707,200.3225,200.5371,35744.0
2021-12-27 13:30:00,224.27,224.55,224.14,224.37,31173.0,200.5192,200.7696,200.403,200.6086,31173.0
2021-12-27 14:00:00,224.36,224.41,224.18,224.38,26444.0,200.5997,200.6444,200.4387,200.6176,26444.0
2021-12-27 14:30:00,224.4,224.61,224.36,224.61,19714.0,200.6354,200.8232,200.5997,200.8232,19714.0
2021-12-27 15:00:00,224.71,224.96,224.4,224.95,32668.0,200.9126,201.1361,200.6354,201.1272,32668.0
2021-12-27 15:30:00,224.95,225.46,224.75,225.17,118362.0,201.1272,201.5832,200.9484,201.3239,118362.0
2021-12-28 09:30:00,225.01,226.7,225.01,226.37,64029.0,201.1808,202.6919,201.1808,202.3968,64029.0
2021-12-28 10:00:00,226.32,226.98,226.21,226.56,35215.0,202.3521,202.9422,202.2538,202.5667,35215.0
2021-12-28 10:30:00,226.53,226.79,226.1,226.64,34034.0,202.5399,202.7723,202.1554,202.6382,34034.0
2021-12-28 11:00:00,226.56,226.75,226.11,226.49,37140.0,202.5667,202.7366,202.1644,202.5041,37140.0
2021-12-28 11:30:00,226.39,226.69,226.2,226.24,29268.0,202.4147,202.6829,202.2448,202.2806,29268.0
2021-12-28 12:00:00,226.2,226.26,225.92,226.09,30641.0,202.2448,202.2985,201.9945,202.1465,30641.0
2021-12-28 12:30:00,226.07,226.08,225.36,225.65,31855.0,202.1286,202.1375,201.4938,201.7531,31855.0
2021-12-28 13:00:00,225.68,226.05,225.32,225.42,30011.0,201.7799,202.1107,201.458,201.5474,30011.0
2021-12-28 13:30:00,225.48,225.65,225.12,225.57,25469.0,201.6011,201.7531,201.2792,201.6815,25469.0
2021-12-28 14:00:00,225.45,225.5,225.05,225.22,20536.0,201.5742,201.619,201.2166,201.3686,20536.0
2021-12-28 14:30:00,225.25,225.77,225.25,225.77,35844.0,201.3954,201.8604,201.3954,201.8604,35844.0
2021-12-28 15:00:00,225.75,225.94,225.5,225.66,41236.0,201.8425,202.0124,201.619,201.762,41236.0
2021-12-28 15:30:00,225.73,225.88,225.54,225.85,100528.0,201.8246,201.9587,201.6547,201.9319,100528.0
2021-12-29 09:30:00,226.07,227.6,224.99,226.67,76419.0,202.1286,203.4966,201.163,202.665,76419.0
2021-12-29 10:00:00,226.58,227.6,226.54,226.57,47808.0,202.5846,203.4966,202.5488,202.5756,47808.0
2021-12-29 10:30:00,226.56,227.32,226.56,226.63,31096.0,202.5667,203.2462,202.5667,202.6293,31096.0
2021-12-29 11:00:00,226.56,226.75,226.0,226.34,36080.0,202.5667,202.7366,202.066,202.37,36080.0
2021-12-29 11:30:00,226.32,227.01,226.27,226.81,27756.0,202.3521,202.969,202.3074,202.7902,27756.0
2021-12-29 12:00:00,226.84,226.88,226.52,226.66,25709.0,202.817,202.8528,202.5309,202.6561,25709.0
2021-12-29 12:30:00,226.69,226.85,226.53,226.78,32404.0,202.6829,202.826,202.5399,202.7634,32404.0
2021-12-29 13:00:00,226.79,226.85,226.65,226.73,19282.0,202.7723,202.826,202.6472,202.7187,19282.0
2021-12-29 13:30:00,226.7,227.22,226.57,227.2,49141.0,202.6919,203.1568,202.5756,203.1389,49141.0
2021-12-29 14:00:00,227.21,228.21,227.18,227.98,77424.0,203.1479,204.042,203.121,203.8363,77424.0
2021-12-29 14:30:00,228.06,228.19,227.6,227.82,34613.0,203.9078,204.0241,203.4966,203.6933,34613.0
2021-12-29 15:00:00,227.77,228.0,227.45,227.78,40299.0,203.6486,203.8542,203.3624,203.6575,40299.0
2021-12-29 15:30:00,227.79,228.12,227.5,227.55,118173.0,203.6664,203.9615,203.4071,203.4519,118173.0
2021-12-30 09:30:00,227.76,229.55,227.6,228.67,69663.0,203.6396,205.24,203.4966,204.4532,69663.0
2021-12-30 10:00:00,228.65,228.78,227.87,228.48,41517.0,204.4354,204.5516,203.738,204.2834,41517.0
2021-12-30 10:30:00,228.62,228.75,228.07,228.39,37906.0,204.4085,204.5248,203.9168,204.2029,37906.0
2021-12-30 11:00:00,228.46,228.98,228.28,228.86,87733.0,204.2655,204.7304,204.1045,204.6231,87733.0
2021-12-30 11:30:00,228.84,228.96,227.41,227.62,59817.0,204.6052,204.7125,203.3267,203.5144,59817.0
2021-12-30 12:00:00,227.54,227.59,226.98,227.37,45949.0,203.4429,203.4876,202.9422,203.2909,45949.0
2021-12-30 12:30:00,227.37,227.97,227.37,227.75,19992.0,203.2909,203.8274,203.2909,203.6307,19992.0
2021-12-30 13:00:00,227.74,227.79,227.21,227.33,23111.0,203.6217,203.6664,203.1479,203.2552,23111.0
2021-12-30 13:30:00,227.31,227.46,227.12,227.16,26214.0,203.2373,203.3714,203.0674,203.1032,26214.0
2021-12-30 14:00:00,227.13,227.61,226.9,227.07,47118.0,203.0763,203.5055,202.8707,203.0227,47118.0
2021-12-30 14:30:00,227.06,227.5,227.06,227.42,29839.0,203.0137,203.4071,203.0137,203.3356,29839.0
2021-12-30 15:00:00,227.39,227.57,226.92,226.98,42668.0,203.3088,203.4697,202.8886,202.9422,42668.0
2021-12-30 15:30:00,226.98,226.98,226.14,226.47,152772.0,202.9422,202.9422,202.1912,202.4862,152772.0
2021-12-31 09:30:00,226.26,227.74,226.26,226.42,48311.0,202.2985,203.6217,202.2985,202.4415,48311.0
2021-12-31 10:00:00,226.36,227.37,226.36,226.72,40621.0,202.3879,203.2909,202.3879,202.7098,40621.0
2021-12-31 10:30:00,226.71,226.78,226.21,226.78,29596.0,202.7008,202.7634,202.2538,202.7634,29596.0
2021-12-31 11:00:00,226.61,226.99,226.21,226.32,33599.0,202.6114,202.9512,202.2538,202.3521,33599.0
2021-12-31 11:30:00,226.29,226.48,225.85,225.92,25248.0,202.3253,202.4952,201.9319,201.9945,25248.0
2021-12-31 12:00:00,225.96,226.56,225.87,226.13,25302.0,202.0302,202.5667,201.9498,202.1822,25302.0
2021-12-31 12:30:00,226.12,226.45,225.96,226.44,24783.0,202.1733,202.4683,202.0302,202.4594,24783.0
2021-12-31 13:00:00,226.47,226.47,225.66,226.06,29897.0,202.4862,202.4862,201.762,202.1196,29897.0
2021-12-31 13:30:00,226.05,226.23,225.85,226.0,21874.0,202.1107,202.2716,201.9319,202.066,21874.0
2021-12-31 14:00:00,226.04,226.33,226.0,226.15,21781.0,202.1018,202.3611,202.066,202.2001,21781.0
2021-12-31 14:30:00,226.23,226.37,225.99,226.08,21364.0,202.2716,202.3968,202.0571,202.1375,21364.0
2021-12-31 15:00:00,226.17,226.34,225.83,225.99,27824.0,202.218,202.37,201.914,202.0571,27824.0
2021-12-31 15:30:00,226.08,226.16,224.8,224.98,190272.0,202.1375,202.2091,200.9931,201.154,190272.0
2022-01-03 09:30:00,223.62,224.83,222.03,223.48,154558.0,199.9381,201.0199,198.5164,199.8129,154558.0
2022-01-03 10:00:00,223.63,224.91,222.32,224.65,155826.0,199.947,201.0914,198.7757,200.859,155826.0
2022-01-03 10:30:00,224.74,225.23,224.13,224.69,95380.0,200.9394,201.3775,200.394,200.8947,95380.0
2022-01-03 11:00:00,224.65,224.76,223.72,224.56,101048.0,200.859,200.9573,200.0275,200.7785,101048.0
2022-01-03 11:30:00,224.54,225.02,224.12,224.53,62856.0,200.7606,201.1898,200.3851,200.7517,62856.0
2022-01-03 12:00:00,224.59,225.48,224.52,225.09,77461.0,200.8053,201.6011,200.7427,201.2524,77461.0
2022-01-03 12:30:00,225.06,225.25,224.79,224.96,34743.0,201.2256,201.3954,200.9841,201.1361,34743.0
2022-01-03 13:00:00,224.98,225.55,224.94,225.52,74742.0,201.154,201.6637,201.1183,201.6368,74742.0
2022-01-03 13:30:00,225.53,225.63,224.89,225.05,52214.0,201.6458,201.7352,201.0736,201.2166,52214.0
2022-01-03 14:00:00,225.03,225.14,224.68,224.86,50555.0,201.1987,201.2971,200.8858,201.0467,50555.0
2022-01-03 14:30:00,224.86,225.94,224.41,225.83,64384.0,201.0467,202.0124,200.6444,201.914,64384.0
2022-01-03 15:00:00,225.86,226.45,225.75,226.1,65139.0,201.9408,202.4683,201.8425,202.1554,65139.0
2022-01-03 15:30:00,226.06,226.97,225.77,226.71,218422.0,202.1196,202.9333,201.8604,202.7008,218422.0
2022-01-04 09:30:00,225.76,226.94,224.25,226.75,157277.0,201.8514,202.9065,200.5013,202.7366,157277.0
2022-01-04 10:00:00,226.61,227.23,226.24,226.62,61230.0,202.6114,203.1657,202.2806,202.6203,61230.0
2022-01-04 10:30:00,226.72,227.52,226.1,227.52,71108.0,202.7098,203.425,202.1554,203.425,71108.0
2022-01-04 11:00:00,227.59,228.79,227.48,228.4,65280.0,203.4876,204.5605,203.3893,204.2118,65280.0
2022-01-04 11:30:00,228.3,228.31,227.66,227.73,57307.0,204.1224,204.1314,203.5502,203.6128,57307.0
2022-01-04 12:00:00,227.71,228.4,227.55,227.97,43030.0,203.5949,204.2118,203.4519,203.8274,43030.0
2022-01-04 12:30:00,227.88,228.12,227.58,227.69,32490.0,203.7469,203.9615,203.4787,203.577,32490.0
2022-01-04 13:00:00,227.65,227.8,227.35,227.64,51307.0,203.5413,203.6754,203.273,203.5323,51307.0
2022-01-04 13:30:00,227.67,228.15,227.55,227.74,63555.0,203.5591,203.9883,203.4519,203.6217,63555.0
2022-01-04 14:00:00,227.73,228.41,227.64,228.41,42163.0,203.6128,204.2208,203.5323,204.2208,42163.0
2022-01-04 14:30:00,228.41,228.66,228.15,228.53,72498.0,204.2208,204.4443,203.9883,204.3281,72498.0
2022-01-04 15:00:00,228.52,228.8,228.15,228.54,54327.0,204.3191,204.5695,203.9883,204.337,54327.0
2022-01-04 15:30:00,228.59,228.69,227.43,227.79,179606.0,204.3817,204.4711,203.3446,203.6664,179606.0
2022-01-05 09:30:00,226.91,229.87,225.31,225.46,233703.0,202.8796,205.5262,201.4491,201.5832,233703.0
2022-01-05 10:00:00,225.44,226.11,224.52,225.59,114497.0,201.5653,202.1644,200.7427,201.6994,114497.0
2022-01-05 10:30:00,225.56,227.06,225.17,225.91,123429.0,201.6726,203.0137,201.3239,201.9855,123429.0
2022-01-05 11:00:00,225.98,227.02,225.91,226.92,55721.0,202.0481,202.978,201.9855,202.8886,55721.0
2022-01-05 11:30:00,226.8,227.98,226.6,227.66,50039.0,202.7813,203.8363,202.6025,203.5502,50039.0
2022-01-05 12:00:00,227.6,228.84,227.6,228.84,52638.0,203.4966,204.6052,203.4966,204.6052,52638.0
2022-01-05 12:30:00,228.73,228.82,227.73,227.78,159875.0,204.5069,204.5874,203.6128,203.6575,159875.0
2022-01-05 13:00:00,227.8,228.05,227.39,227.47,47680.0,203.6754,203.8989,203.3088,203.3803,47680.0
2022-01-05 13:30:00,227.58,227.88,227.33,227.69,34786.0,203.4787,203.7469,203.2552,203.577,34786.0
2022-01-05 14:00:00,227.72,227.96,226.78,227.4,61698.0,203.6038,203.8184,202.7634,203.3177,61698.0
2022-01-05 14:30:00,227.45,227.47,226.46,226.74,59509.0,203.3624,203.3803,202.4773,202.7276,59509.0
2022-01-05 15:00:00,226.74,227.34,226.27,226.85,67240.0,202.7276,203.2641,202.3074,202.826,67240.0
2022-01-05 15:30:00,226.78,226.87,225.04,225.13,308751.0,202.7634,202.8439,201.2077,201.2881,308751.0
2022-01-06 09:30:00,225.42,226.48,223.69,224.92,149359.0,201.5474,202.4952,200.0006,201.1004,149359.0
2022-01-06 10:00:00,225.13,226.46,224.82,225.25,68549.0,201.2881,202.4773,201.011,201.3954,68549.0
2022-01-06 10:30:00,225.22,226.66,225.21,225.8,66043.0,201.3686,202.6561,201.3597,201.8872,66043.0
2022-01-06 11:00:00,225.78,226.3,225.44,225.84,66710.0,201.8693,202.3342,201.5653,201.9229,66710.0
2022-01-06 11:30:00,225.86,225.87,225.04,225.18,33022.0,201.9408,201.9498,201.2077,201.3328,33022.0
2022-01-06 12:00:00,225.09,225.49,224.78,225.27,29049.0,201.2524,201.61,200.9752,201.4133,29049.0
2022-01-06 12:30:00,225.26,225.7,225.2,225.34,24487.0,201.4044,201.7978,201.3507,201.4759,24487.0
2022-01-06 13:00:00,225.37,225.37,224.76,224.8,43351.0,201.5027,201.5027,200.9573,200.9931,43351.0
2022-01-06 13:30:00,224.81,225.17,224.65,224.84,33161.0,201.002,201.3239,200.859,201.0288,33161.0
2022-01-06 14:00:00,224.86,225.64,224.73,225.56,37764.0,201.0467,201.7441,200.9305,201.6726,37764.0
2022-01-06 14:30:00,225.56,225.91,225.49,225.67,83953.0,201.6726,201.9855,201.61,201.771,83953.0
2022-01-06 15:00:00,225.68,225.72,225.0,225.44,71599.0,201.7799,201.8157,201.1719,201.5653,71599.0
2022-01-06 15:30:00,225.45,225.47,224.5,225.18,370530.0,201.5742,201.5921,200.7249,201.3328,370530.0
2022-01-07 09:30:00,223.55,225.98,223.54,225.38,126945.0,199.8755,202.0481,199.8665,201.5117,126945.0
2022-01-07 10:00:00,225.63,226.4,225.07,226.4,279645.0,201.7352,202.4236,201.2345,202.4236,279645.0
2022-01-07 10:30:00,226.36,227.24,225.84,226.44,91721.0,202.3879,203.1747,201.9229,202.4594,91721.0
2022-01-07 11:00:00,226.45,227.61,226.45,227.55,88621.0,202.4683,203.5055,202.4683,203.4519,88621.0
2022-01-07 11:30:00,227.45,228.16,227.16,227.88,56610.0,203.3624,203.9973,203.1032,203.7469,56610.0
2022-01-07 12:00:00,227.75,227.82,226.63,226.84,43869.0,203.6307,203.6933,202.6293,202.817,43869.0
2022-01-07 12:30:00,226.84,227.64,226.59,227.57,119286.0,202.817,203.5323,202.5935,203.4697,119286.0
2022-01-07 13:00:00,227.57,227.96,227.07,227.85,44101.0,203.4697,203.8184,203.0227,203.7201,44101.0
2022-01-07 13:30:00,227.85,227.91,227.62,227.67,55149.0,203.7201,203.7737,203.5144,203.5591,55149.0
2022-01-07 14:00:00,227.65,228.13,227.53,227.74,44269.0,203.5413,203.9704,203.434,203.6217,44269.0
2022-01-07 14:30:00,227.73,228.19,227.67,227.9,45920.0,203.6128,204.0241,203.5591,203.7648,45920.0
2022-01-07 15:00:00,227.9,228.07,227.45,227.68,54637.0,203.7648,203.9168,203.3624,203.5681,54637.0
2022-01-07 15:30:00,227.73,227.8,227.2,227.28,218414.0,203.6128,203.6754,203.1389,203.2104,218414.0
2022-01-10 09:30:00,228.48,230.1,228.01,228.74,185116.0,204.2834,205.7318,203.8631,204.5158,185116.0
2022-01-10 10:00:00,228.68,229.05,227.74,227.8,82363.0,204.4622,204.793,203.6217,203.6754,82363.0
2022-01-10 10:30:00,227.78,228.46,226.48,226.55,127209.0,203.6575,204.2655,202.4952,202.5578,127209.0
2022-01-10 11:00:00,226.5,227.0,226.0,226.98,97817.0,202.5131,202.9601,202.066,202.9422,97817.0
2022-01-10 11:30:00,227.0,227.97,226.72,227.78,73135.0,202.9601,203.8274,202.7098,203.6575,73135.0
2022-01-10 12:00:00,227.82,228.33,227.72,228.16,82296.0,203.6933,204.1492,203.6038,203.9973,82296.0
2022-01-10 12:30:00,228.19,229.14,228.19,229.04,110940.0,204.0241,204.8735,204.0241,204.7841,110940.0
2022-01-10 13:00:00,229.08,229.87,229.03,229.46,123332.0,204.8198,205.5262,204.7751,205.1596,123332.0
2022-01-10 13:30:00,229.44,230.5,229.4,230.4,169917.0,205.1417,206.0894,205.1059,206.0,169917.0
2022-01-10 14:00:00,230.39,230.64,229.33,229.39,78386.0,205.9911,206.2146,205.0433,205.097,78386.0
2022-01-10 14:30:00,229.41,229.85,229.11,229.72,83777.0,205.1149,205.5083,204.8466,205.392,83777.0
2022-01-10 15:00:00,229.72,230.09,229.55,229.78,95267.0,205.392,205.7229,205.24,205.4457,95267.0
2022-01-10 15:30:00,229.8,230.58,229.7,230.38,234985.0,205.4636,206.161,205.3742,205.9821,234985.0
2022-01-11 09:30:00,230.5,230.86,228.11,229.26,191876.0,206.0894,206.4113,203.9525,204.9808,191876.0
2022-01-11 10:00:00,229.14,229.7,228.79,228.92,95317.0,204.8735,205.3742,204.5605,204.6768,95317.0
2022-01-11 10:30:00,229.05,229.47,228.81,229.34,60385.0,204.793,205.1685,204.5784,205.0523,60385.0
2022-01-11 11:00:00,229.29,230.8,229.2,230.7,69759.0,205.0076,206.3577,204.9271,206.2683,69759.0
2022-01-11 11:30:00,230.77,231.47,230.49,231.25,97437.0,206.3308,206.9567,206.0805,206.76,97437.0
2022-01-11 12:00:00,231.25,231.69,230.84,230.96,70370.0,206.76,207.1534,206.3934,206.5007,70370.0
2022-01-11 12:30:00,231.01,231.72,230.99,231.57,70457.0,206.5454,207.1802,206.5275,207.0461,70457.0
2022-01-11 13:00:00,231.54,231.77,231.27,231.71,55560.0,207.0193,207.2249,206.7779,207.1713,55560.0
2022-01-11 13:30:00,231.69,231.94,231.56,231.7,54710.0,207.1534,207.3769,207.0372,207.1624,54710.0
2022-01-11 14:00:00,231.76,231.92,231.2,231.83,109916.0,207.216,207.3591,206.7153,207.2786,109916.0
2022-01-11 14:30:00,231.84,232.14,231.72,231.81,81832.0,207.2875,207.5558,207.1802,207.2607,81832.0
2022-01-11 15:00:00,231.76,231.93,231.55,231.85,75148.0,207.216,207.368,207.0282,207.2965,75148.0
2022-01-11 15:30:00,231.88,232.51,231.86,232.47,200377.0,207.3233,207.8866,207.3054,207.8508,200377.0
2022-01-12 09:30:00,232.04,232.61,230.11,230.13,126382.0,207.4664,207.976,205.7407,205.7586,126382.0
2022-01-12 10:00:00,230.14,230.46,228.86,229.13,79577.0,205.7676,206.0537,204.6231,204.8645,79577.0
2022-01-12 10:30:00,229.14,230.02,228.52,230.01,85759.0,204.8735,205.6603,204.3191,205.6513,85759.0
2022-01-12 11:00:00,230.01,230.05,228.96,230.05,87975.0,205.6513,205.6871,204.7125,205.6871,87975.0
2022-01-12 11:30:00,230.15,230.93,230.15,230.73,47455.0,205.7765,206.4739,205.7765,206.2951,47455.0
2022-01-12 12:00:00,230.67,231.09,230.62,230.94,34677.0,206.2414,206.617,206.1967,206.4828,34677.0
2022-01-12 12:30:00,230.92,231.46,230.83,231.41,35676.0,206.465,206.9478,206.3845,206.9031,35676.0
2022-01-12 13:00:00,231.45,231.63,231.06,231.28,28974.0,206.9388,207.0998,206.5901,206.7868,28974.0
2022-01-12 13:30:00,231.24,231.43,230.88,230.93,26860.0,206.7511,206.921,206.4292,206.4739,26860.0
2022-01-12 14:00:00,230.9,231.54,230.78,231.54,33638.0,206.4471,207.0193,206.3398,207.0193,33638.0
2022-01-12 14:30:00,231.54,231.55,231.16,231.38,36899.0,207.0193,207.0282,206.6795,206.8762,36899.0
2022-01-12 15:00:00,231.39,231.41,230.9,231.06,39558.0,206.8852,206.9031,206.4471,206.5901,39558.0
2022-01-12 15:30:00,231.13,231.95,231.09,231.81,142747.0,206.6527,207.3859,206.617,207.2607,142747.0
2022-01-13 09:30:00,232.25,232.25,230.4,230.59,129014.0,207.6541,207.6541,206.0,206.1699,129014.0
2022-01-13 10:00:00,230.6,232.13,230.6,232.0,85137.0,206.1789,207.5468,206.1789,207.4306,85137.0
2022-01-13 10:30:00,231.93,232.9,231.9,232.39,82953.0,207.368,208.2353,207.3412,207.7793,82953.0
2022-01-13 11:00:00,232.46,233.17,232.46,232.67,66274.0,207.8419,208.4767,207.8419,208.0296,66274.0
2022-01-13 11:30:00,232.84,233.0,232.29,232.81,44203.0,208.1816,208.3247,207.6899,208.1548,44203.0
2022-01-13 12:00:00,232.82,232.93,231.45,231.78,62413.0,208.1637,208.2621,206.9388,207.2339,62413.0
2022-01-13 12:30:00,231.74,232.44,231.59,231.86,40512.0,207.1981,207.824,207.064,207.3054,40512.0
2022-01-13 13:00:00,231.87,233.23,231.71,233.07,57714.0,207.3144,208.5303,207.1713,208.3873,57714.0
2022-01-13 13:30:00,233.08,233.08,231.85,232.23,43119.0,208.3962,208.3962,207.2965,207.6362,43119.0
2022-01-13 14:00:00,232.19,232.39,231.88,232.0,26985.0,207.6005,207.7793,207.3233,207.4306,26985.0
2022-01-13 14:30:00,231.97,232.51,231.82,232.31,37713.0,207.4038,207.8866,207.2696,207.7078,37713.0
2022-01-13 15:00:00,232.33,232.33,231.0,231.23,39803.0,207.7256,207.7256,206.5365,206.7421,39803.0
2022-01-13 15:30:00,231.25,231.81,230.33,230.97,258191.0,206.76,207.2607,205.9374,206.5097,258191.0
2022-01-14 09:30:00,230.69,231.67,229.99,230.94,131278.0,206.2593,207.1355,205.6335,206.4828,131278.0
2022-01-14 10:00:00,230.94,231.04,230.18,230.73,54863.0,206.4828,206.5723,205.8033,206.2951,54863.0
2022-01-14 10:30:00,230.71,231.14,230.41,230.78,90280.0,206.2772,206.6617,206.009,206.3398,90280.0
2022-01-14 11:00:00,230.83,231.62,230.12,231.46,66163.0,206.3845,207.0908,205.7497,206.9478,66163.0
2022-01-14 11:30:00,231.59,233.18,231.5,232.92,82698.0,207.064,208.4856,206.9835,208.2532,82698.0
2022-01-14 12:00:00,232.86,233.78,232.8,233.19,75689.0,208.1995,209.0221,208.1459,208.4946,75689.0
2022-01-14 12:30:00,233.15,233.45,232.4,232.44,59008.0,208.4588,208.727,207.7882,207.824,59008.0
2022-01-14 13:00:00,232.44,233.04,232.33,233.03,57031.0,207.824,208.3604,207.7256,208.3515,57031.0
2022-01-14 13:30:00,233.02,233.72,233.02,233.7,83155.0,208.3426,208.9684,208.3426,208.9506,83155.0
2022-01-14 14:00:00,233.7,234.05,233.2,233.84,123361.0,208.9506,209.2635,208.5035,209.0757,123361.0
2022-01-14 14:30:00,233.83,234.69,233.82,234.53,105346.0,209.0668,209.8357,209.0578,209.6927,105346.0
2022-01-14 15:00:00,234.6,235.07,233.91,234.74,126386.0,209.7552,210.1755,209.1383,209.8804,126386.0
2022-01-14 15:30:00,234.75,235.8,234.58,235.36,298459.0,209.8894,210.8282,209.7374,210.4348,298459.0
2022-01-18 09:30:00,233.65,234.4,232.34,233.39,203639.0,208.9058,209.5764,207.7346,208.6734,203639.0
2022-01-18 10:00:00,233.39,233.39,232.28,232.68,88371.0,208.6734,208.6734,207.6809,208.0386,88371.0
2022-01-18 10:30:00,232.69,233.08,232.22,232.64,72964.0,208.0475,208.3962,207.6273,208.0028,72964.0
2022-01-18 11:00:00,232.65,233.19,232.41,232.51,73106.0,208.0117,208.4946,207.7972,207.8866,73106.0
2022-01-18 11:30:00,232.5,232.9,232.04,232.06,75668.0,207.8776,208.2353,207.4664,207.4842,75668.0
2022-01-18 12:00:00,232.1,232.27,231.7,231.92,97681.0,207.52,207.672,207.1624,207.3591,97681.0
2022-01-18 12:30:00,231.89,232.91,231.87,232.16,67954.0,207.3322,208.2442,207.3144,207.5736,67954.0
2022-01-18 13:00:00,232.18,233.42,231.95,232.78,59416.0,207.5915,208.7002,207.3859,208.128,59416.0
2022-01-18 13:30:00,232.8,234.11,232.54,233.46,132704.0,208.1459,209.3171,207.9134,208.736,132704.0
2022-01-18 14:00:00,233.5,234.17,233.03,234.1,63454.0,208.7717,209.3708,208.3515,209.3082,63454.0
2022-01-18 14:30:00,234.1,234.77,234.04,234.45,57657.0,209.3082,209.9072,209.2545,209.6211,57657.0
2022-01-18 15:00:00,234.34,234.5,233.59,233.8,71844.0,209.5228,209.6658,208.8522,209.04,71844.0
2022-01-18 15:30:00,233.75,234.25,233.32,233.83,253036.0,208.9953,209.4423,208.6108,209.0668,253036.0
2022-01-19 09:30:00,233.91,234.33,231.17,231.69,154634.0,209.1383,209.5138,206.6885,207.1534,154634.0
2022-01-19 10:00:00,231.64,231.7,230.82,231.18,61161.0,207.1087,207.1624,206.3756,206.6974,61161.0
2022-01-19 10:30:00,231.21,232.84,230.7,232.62,112183.0,206.7242,208.1816,206.2683,207.9849,112183.0
2022-01-19 11:00:00,232.42,233.48,231.87,233.46,50136.0,207.8061,208.7539,207.3144,208.736,50136.0
2022-01-19 11:30:00,233.43,233.43,232.45,233.07,63586.0,208.7091,208.7091,207.8329,208.3873,63586.0
2022-01-19 12:00:00,232.96,233.5,232.3,232.4,44632.0,208.2889,208.7717,207.6988,207.7882,44632.0
2022-01-19 12:30:00,232.35,232.55,231.95,232.12,37023.0,207.7435,207.9223,207.3859,207.5379,37023.0
2022-01-19 13:00:00,232.16,232.84,231.96,232.25,54641.0,207.5736,208.1816,207.3948,207.6541,54641.0
2022-01-19 13:30:00,232.21,232.58,232.04,232.17,44823.0,207.6183,207.9492,207.4664,207.5826,44823.0
2022-01-19 14:00:00,232.11,232.26,231.8,232.13,41665.0,207.5289,207.6631,207.2518,207.5468,41665.0
2022-01-19 14:30:00,232.16,232.48,231.97,232.4,47673.0,207.5736,207.8598,207.4038,207.7882,47673.0
2022-01-19 15:00:00,232.45,232.59,232.08,232.19,47951.0,207.8329,207.9581,207.5021,207.6005,47951.0
2022-01-19 15:30:00,232.12,232.3,231.15,231.38,172612.0,207.5379,207.6988,206.6706,206.8762,172612.0
2022-01-20 09:30:00,233.73,233.73,230.32,231.75,112549.0,208.9774,208.9774,205.9285,207.2071,112549.0
2022-01-20 10:00:00,231.75,231.86,230.65,231.22,71045.0,207.2071,207.3054,206.2236,206.7332,71045.0
2022-01-20 10:30:00,231.26,232.84,231.25,232.71,57921.0,206.769,208.1816,206.76,208.0654,57921.0
2022-01-20 11:00:00,232.63,232.63,231.72,231.83,47957.0,207.9939,207.9939,207.1802,207.2786,47957.0
2022-01-20 11:30:00,231.82,232.03,231.51,231.91,54987.0,207.2696,207.4574,206.9925,207.3501,54987.0
2022-01-20 12:00:00,231.87,231.98,231.35,231.46,29179.0,207.3144,207.4127,206.8494,206.9478,29179.0
2022-01-20 12:30:00,231.5,232.06,231.37,231.87,47968.0,206.9835,207.4842,206.8673,207.3144,47968.0
2022-01-20 13:00:00,231.89,232.03,231.5,231.83,37035.0,207.3322,207.4574,206.9835,207.2786,37035.0
2022-01-20 13:30:00,231.9,231.91,231.37,231.37,27391.0,207.3412,207.3501,206.8673,206.8673,27391.0
2022-01-20 14:00:00,231.32,231.9,231.05,231.37,41436.0,206.8226,207.3412,206.5812,206.8673,41436.0
2022-01-20 14:30:00,231.32,231.55,231.0,231.49,59655.0,206.8226,207.0282,206.5365,206.9746,59655.0
2022-01-20 15:00:00,231.53,231.71,230.57,230.81,69710.0,207.0104,207.1713,206.152,206.3666,69710.0
2022-01-20 15:30:00,230.78,230.78,228.81,228.9,331301.0,206.3398,206.3398,204.5784,204.6589,331301.0
2022-01-21 09:30:00,229.95,231.46,228.43,230.41,439461.0,205.5977,206.9478,204.2387,206.009,439461.0
2022-01-21 10:00:00,230.43,231.0,229.17,230.13,119085.0,206.0269,206.5365,204.9003,205.7586,119085.0
2022-01-21 10:30:00,230.17,230.88,229.5,230.47,90007.0,205.7944,206.4292,205.1953,206.0626,90007.0
2022-01-21 11:00:00,230.55,230.61,229.19,229.42,66245.0,206.1341,206.1878,204.9182,205.1238,66245.0
2022-01-21 11:30:00,229.28,229.6,228.1,228.63,51388.0,204.9986,205.2848,203.9436,204.4175,51388.0
2022-01-21 12:00:00,228.6,228.6,227.45,228.25,34490.0,204.3907,204.3907,203.3624,204.0777,34490.0
2022-01-21 12:30:00,228.19,228.36,227.57,227.94,33664.0,204.0241,204.1761,203.4697,203.8006,33664.0
2022-01-21 13:00:00,227.93,228.63,227.41,227.6,53846.0,203.7916,204.4175,203.3267,203.4966,53846.0
2022-01-21 13:30:00,227.52,228.76,227.31,227.97,48396.0,203.425,204.5337,203.2373,203.8274,48396.0
2022-01-21 14:00:00,227.94,228.77,227.71,228.23,41875.0,203.8006,204.5427,203.5949,204.0598,41875.0
2022-01-21 14:30:00,228.24,229.0,228.01,228.05,66677.0,204.0688,204.7483,203.8631,203.8989,66677.0
2022-01-21 15:00:00,228.02,228.79,227.86,227.95,73140.0,203.8721,204.5605,203.729,203.8095,73140.0
2022-01-21 15:30:00,227.93,228.62,227.57,227.59,317021.0,203.7916,204.4085,203.4697,203.4876,317021.0
2022-01-24 09:30:00,228.67,229.14,226.03,228.2,239604.0,204.4532,204.8735,202.0928,204.033,239604.0
2022-01-24 10:00:00,228.23,228.6,226.61,228.36,142615.0,204.0598,204.3907,202.6114,204.1761,142615.0
2022-01-24 10:30:00,228.31,228.78,226.11,226.25,100166.0,204.1314,204.5516,202.1644,202.2895,100166.0
2022-01-24 11:00:00,226.17,226.46,225.17,225.26,68771.0,202.218,202.4773,201.3239,201.4044,68771.0
2022-01-24 11:30:00,225.3,225.45,222.54,224.2,120469.0,201.4401,201.5742,198.9724,200.4566,120469.0
2022-01-24 12:00:00,224.13,224.2,222.46,223.5,80543.0,200.394,200.4566,198.9009,199.8308,80543.0
2022-01-24 12:30:00,223.35,224.25,222.33,223.55,86178.0,199.6966,200.5013,198.7847,199.8755,86178.0
2022-01-24 13:00:00,223.58,223.86,221.75,221.75,112893.0,199.9023,200.1526,198.2661,198.2661,112893.0
2022-01-24 13:30:00,221.85,222.59,221.23,222.03,96760.0,198.3555,199.0171,197.8012,198.5164,96760.0
2022-01-24 14:00:00,222.05,223.04,220.12,220.66,146720.0,198.5343,199.4195,196.8087,197.2915,146720.0
2022-01-24 14:30:00,220.47,221.7,219.98,221.66,95846.0,197.1216,198.2214,196.6835,198.1856,95846.0
2022-01-24 15:00:00,221.78,223.36,221.78,223.04,91297.0,198.2929,199.7056,198.2929,199.4195,91297.0
2022-01-24 15:30:00,222.92,226.35,222.77,226.11,373608.0,199.3122,202.3789,199.1781,202.1644,373608.0
2022-01-25 09:30:00,223.68,225.2,222.67,223.66,122518.0,199.9917,201.3507,199.0887,199.9738,122518.0
2022-01-25 10:00:00,223.52,224.04,222.27,223.82,57898.0,199.8486,200.3136,198.731,200.1169,57898.0
2022-01-25 10:30:00,223.68,225.0,222.97,224.26,67821.0,199.9917,201.1719,199.3569,200.5103,67821.0
2022-01-25 11:00:00,224.21,224.95,223.43,224.83,38955.0,200.4656,201.1272,199.7682,201.0199,38955.0
2022-01-25 11:30:00,224.71,225.41,224.13,224.79,32509.0,200.9126,201.5385,200.394,200.9841,32509.0
2022-01-25 12:00:00,224.7,226.76,224.61,226.65,67981.0,200.9037,202.7455,200.8232,202.6472,67981.0
2022-01-25 12:30:00,226.69,226.77,224.87,225.49,41894.0,202.6829,202.7545,201.0557,201.61,41894.0
2022-01-25 13:00:00,225.46,226.41,225.03,226.27,42927.0,201.5832,202.4326,201.1987,202.3074,42927.0
2022-01-25 13:30:00,226.31,227.21,226.3,227.04,42108.0,202.3432,203.1479,202.3342,202.9959,42108.0
2022-01-25 14:00:00,227.06,227.29,226.3,226.49,56076.0,203.0137,203.2194,202.3342,202.5041,56076.0
2022-01-25 14:30:00,226.57,227.35,225.93,227.3,59693.0,202.5756,203.273,202.0034,203.2283,59693.0
2022-01-25 15:00:00,227.31,227.5,225.4,225.51,171215.0,203.2373,203.4071,201.5295,201.6279,171215.0
2022-01-25 15:30:00,225.47,225.8,224.38,225.17,288042.0,201.5921,201.8872,200.6176,201.3239,288042.0
2022-01-26 09:30:00,221.78,226.68,221.61,226.49,154340.0,198.2929,202.674,198.1409,202.5041,154340.0
2022-01-26 10:00:00,226.58,226.91,224.69,224.96,65438.0,202.5846,202.8796,200.8947,201.1361,65438.0
2022-01-26 10:30:00,225.01,225.13,223.87,224.77,66291.0,201.1808,201.2881,200.1616,200.9663,66291.0
2022-01-26 11:00:00,224.66,226.25,224.52,226.07,91215.0,200.8679,202.2895,200.7427,202.1286,91215.0
2022-01-26 11:30:00,225.97,226.66,225.78,226.61,43770.0,202.0392,202.6561,201.8693,202.6114,43770.0
2022-01-26 12:00:00,226.72,226.93,225.69,225.94,44846.0,202.7098,202.8975,201.7888,202.0124,44846.0
2022-01-26 12:30:00,225.92,225.94,225.17,225.23,47769.0,201.9945,202.0124,201.3239,201.3775,47769.0
2022-01-26 13:00:00,225.23,225.25,224.52,224.88,38704.0,201.3775,201.3954,200.7427,201.0646,38704.0
2022-01-26 13:30:00,224.89,225.48,224.83,225.14,60943.0,201.0736,201.6011,201.0199,201.2971,60943.0
2022-01-26 14:00:00,225.06,226.14,224.0,224.98,105600.0,201.2256,202.1912,200.2778,201.154,105600.0
2022-01-26 14:30:00,224.99,225.39,222.72,223.29,126380.0,201.163,201.5206,199.1334,199.643,126380.0
2022-01-26 15:00:00,223.27,223.35,221.12,221.76,145194.0,199.6251,199.6966,197.7028,198.275,145194.0
2022-01-26 15:30:00,221.66,223.11,221.32,222.55,297159.0,198.1856,199.4821,197.8816,198.9814,297159.0
2022-01-27 09:30:00,222.34,227.36,222.3,226.75,119270.0,198.7936,203.282,198.7578,202.7366,119270.0
2022-01-27 10:00:00,226.77,226.89,225.51,225.61,93444.0,202.7545,202.8617,201.6279,201.7173,93444.0
2022-01-27 10:30:00,225.57,227.56,225.18,227.53,98098.0,201.6815,203.4608,201.3328,203.434,98098.0
2022-01-27 11:00:00,227.57,228.04,226.04,226.28,73170.0,203.4697,203.89,202.1018,202.3163,73170.0
2022-01-27 11:30:00,226.29,227.48,226.28,227.27,82309.0,202.3253,203.3893,202.3163,203.2015,82309.0
2022-01-27 12:00:00,227.24,227.46,225.31,225.49,94653.0,203.1747,203.3714,201.4491,201.61,94653.0
2022-01-27 12:30:00,225.52,225.73,224.99,225.55,54302.0,201.6368,201.8246,201.163,201.6637,54302.0
2022-01-27 13:00:00,225.55,225.8,224.01,224.33,67921.0,201.6637,201.8872,200.2867,200.5729,67921.0
2022-01-27 13:30:00,224.44,225.28,224.12,225.18,60357.0,200.6712,201.4223,200.3851,201.3328,60357.0
2022-01-27 14:00:00,225.14,225.75,224.06,224.12,52401.0,201.2971,201.8425,200.3315,200.3851,52401.0
2022-01-27 14:30:00,224.11,225.0,223.79,224.34,56167.0,200.3762,201.1719,200.09,200.5818,56167.0
2022-01-27 15:00:00,224.41,225.0,223.74,224.86,59968.0,200.6444,201.1719,200.0453,201.0467,59968.0
2022-01-27 15:30:00,224.87,225.46,223.74,223.95,264039.0,201.0557,201.5832,200.0453,200.2331,264039.0
2022-01-28 09:30:00,223.99,224.7,222.48,222.8,171643.0,200.2689,200.9037,198.9188,199.2049,171643.0
2022-01-28 10:00:00,222.88,224.69,222.25,224.56,68910.0,199.2764,200.8947,198.7131,200.7785,68910.0
2022-01-28 10:30:00,224.56,224.74,223.39,224.09,55458.0,200.7785,200.9394,199.7324,200.3583,55458.0
2022-01-28 11:00:00,224.15,225.11,223.71,224.95,53620.0,200.4119,201.2703,200.0185,201.1272,53620.0
2022-01-28 11:30:00,225.13,225.56,224.62,225.54,42226.0,201.2881,201.6726,200.8321,201.6547,42226.0
2022-01-28 12:00:00,225.48,225.92,225.2,225.3,29670.0,201.6011,201.9945,201.3507,201.4401,29670.0
2022-01-28 12:30:00,225.41,225.91,225.29,225.53,39280.0,201.5385,201.9855,201.4312,201.6458,39280.0
2022-01-28 13:00:00,225.41,226.66,225.41,226.44,57436.0,201.5385,202.6561,201.5385,202.4594,57436.0
2022-01-28 13:30:00,226.53,227.35,226.53,227.08,35424.0,202.5399,203.273,202.5399,203.0316,35424.0
2022-01-28 14:00:00,227.05,227.3,225.72,225.95,33971.0,203.0048,203.2283,201.8157,202.0213,33971.0
2022-01-28 14:30:00,225.89,227.16,225.54,227.16,43216.0,201.9677,203.1032,201.6547,203.1032,43216.0
2022-01-28 15:00:00,227.16,227.42,226.69,227.08,51310.0,203.1032,203.3356,202.6829,203.0316,51310.0
2022-01-28 15:30:00,227.17,229.15,226.77,229.14,281620.0,203.1121,204.8824,202.7545,204.8735,281620.0
2022-01-31 09:30:00,226.77,227.69,225.52,227.69,131937.0,202.7545,203.577,201.6368,203.577,131937.0
2022-01-31 10:00:00,227.58,227.82,226.05,226.21,82784.0,203.4787,203.6933,202.1107,202.2538,82784.0
2022-01-31 10:30:00,226.29,226.62,225.66,226.25,69021.0,202.3253,202.6203,201.762,202.2895,69021.0
2022-01-31 11:00:00,226.34,227.17,226.04,226.11,79287.0,202.37,203.1121,202.1018,202.1644,79287.0
2022-01-31 11:30:00,226.21,227.74,226.21,227.42,68325.0,202.2538,203.6217,202.2538,203.3356,68325.0
2022-01-31 12:00:00,227.42,227.68,226.75,226.98,87431.0,203.3356,203.5681,202.7366,202.9422,87431.0
2022-01-31 12:30:00,227.0,227.06,226.21,226.31,60295.0,202.9601,203.0137,202.2538,202.3432,60295.0
2022-01-31 13:00:00,226.29,227.4,226.21,227.08,52939.0,202.3253,203.3177,202.2538,203.0316,52939.0
2022-01-31 13:30:00,227.13,227.7,226.86,227.58,52880.0,203.0763,203.586,202.8349,203.4787,52880.0
2022-01-31 14:00:00,227.58,227.91,226.86,227.04,55706.0,203.4787,203.7737,202.8349,202.9959,55706.0
2022-01-31 14:30:00,227.02,227.28,226.84,226.87,59359.0,202.978,203.2104,202.817,202.8439,59359.0
2022-01-31 15:00:00,226.88,227.16,226.61,227.04,77292.0,202.8528,203.1032,202.6114,202.9959,77292.0
2022-01-31 15:30:00,226.98,227.94,226.72,227.06,452336.0,202.9422,203.8006,202.7098,203.0137,452336.0
2022-02-01 09:30:00,227.0,227.74,225.52,226.88,115131.0,202.9601,203.6217,201.6368,202.8528,115131.0
2022-02-01 10:00:00,226.77,227.91,226.3,227.71,66245.0,202.7545,203.7737,202.3342,203.5949,66245.0
2022-02-01 10:30:00,227.63,229.17,227.6,228.79,94434.0,203.5234,204.9003,203.4966,204.5605,94434.0
2022-02-01 11:00:00,228.72,228.82,227.94,227.99,45396.0,204.4979,204.5874,203.8006,203.8453,45396.0
2022-02-01 11:30:00,227.93,228.5,227.03,227.04,70737.0,203.7916,204.3012,202.9869,202.9959,70737.0
2022-02-01 12:00:00,227.0,227.58,226.95,227.2,53851.0,202.9601,203.4787,202.9154,203.1389,53851.0
2022-02-01 12:30:00,227.2,227.48,226.77,226.89,161010.0,203.1389,203.3893,202.7545,202.8617,161010.0
2022-02-01 13:00:00,226.9,227.0,226.54,226.78,33964.0,202.8707,202.9601,202.5488,202.7634,33964.0
2022-02-01 13:30:00,226.76,226.89,226.63,226.89,29352.0,202.7455,202.8617,202.6293,202.8617,29352.0
2022-02-01 14:00:00,226.91,227.39,226.86,227.05,29700.0,202.8796,203.3088,202.8349,203.0048,29700.0
2022-02-01 14:30:00,227.04,227.38,226.9,227.17,36878.0,202.9959,203.2999,202.8707,203.1121,36878.0
2022-02-01 15:00:00,227.17,228.18,227.14,228.11,49303.0,203.1121,204.0151,203.0853,203.9525,49303.0
2022-02-01 15:30:00,228.15,229.2,227.92,228.68,256288.0,203.9883,204.9271,203.7827,204.4622,256288.0
2022-02-02 09:30:00,228.14,228.59,225.74,226.55,114489.0,203.9794,204.3817,201.8335,202.5578,114489.0
2022-02-02 10:00:00,226.56,227.09,226.05,226.62,75915.0,202.5667,203.0406,202.1107,202.6203,75915.0
2022-02-02 10:30:00,226.71,227.91,226.43,227.91,72646.0,202.7008,203.7737,202.4505,203.7737,72646.0
2022-02-02 11:00:00,227.92,229.09,227.8,228.78,65942.0,203.7827,204.8288,203.6754,204.5516,65942.0
2022-02-02 11:30:00,228.71,228.77,228.1,228.1,109456.0,204.489,204.5427,203.9436,203.9436,109456.0
2022-02-02 12:00:00,228.16,228.56,227.7,227.83,49182.0,203.9973,204.3549,203.586,203.7022,49182.0
2022-02-02 12:30:00,227.87,228.04,227.59,227.82,49384.0,203.738,203.89,203.4876,203.6933,49384.0
2022-02-02 13:00:00,227.85,227.85,226.82,227.18,60141.0,203.7201,203.7201,202.7992,203.121,60141.0
2022-02-02 13:30:00,227.17,227.23,226.68,227.09,52981.0,203.1121,203.1657,202.674,203.0406,52981.0
2022-02-02 14:00:00,227.04,227.7,226.97,227.56,49540.0,202.9959,203.586,202.9333,203.4608,49540.0
2022-02-02 14:30:00,227.6,228.09,227.48,227.92,65184.0,203.4966,203.9347,203.3893,203.7827,65184.0
2022-02-02 15:00:00,227.88,228.68,227.82,228.68,116699.0,203.7469,204.4622,203.6933,204.4622,116699.0
2022-02-02 15:30:00,228.72,229.14,228.52,228.84,189015.0,204.4979,204.8735,204.3191,204.6052,189015.0
2022-02-03 09:30:00,228.66,229.0,226.35,227.13,151187.0,204.4443,204.7483,202.3789,203.0763,151187.0
2022-02-03 10:00:00,227.14,227.65,225.69,226.01,87031.0,203.0853,203.5413,201.7888,202.0749,87031.0
2022-02-03 10:30:00,225.83,226.88,225.82,225.98,81362.0,201.914,202.8528,201.9051,202.0481,81362.0
2022-02-03 11:00:00,225.96,226.6,225.79,225.91,170942.0,202.0302,202.6025,201.8782,201.9855,170942.0
2022-02-03 11:30:00,225.9,227.64,225.76,227.05,106894.0,201.9766,203.5323,201.8514,203.0048,106894.0
2022-02-03 12:00:00,227.05,227.69,226.98,227.25,102324.0,203.0048,203.577,202.9422,203.1836,102324.0
2022-02-03 12:30:00,227.22,227.23,226.31,226.51,42101.0,203.1568,203.1657,202.3432,202.522,42101.0
2022-02-03 13:00:00,226.52,226.57,225.97,226.03,67759.0,202.5309,202.5756,202.0392,202.0928,67759.0
2022-02-03 13:30:00,226.01,226.55,225.77,226.53,73502.0,202.0749,202.5578,201.8604,202.5399,73502.0
2022-02-03 14:00:00,226.59,226.7,225.95,225.96,46287.0,202.5935,202.6919,202.0213,202.0302,46287.0
2022-02-03 14:30:00,225.95,226.04,224.9,225.01,73582.0,202.0213,202.1018,201.0825,201.1808,73582.0
2022-02-03 15:00:00,225.0,225.08,224.31,224.45,110701.0,201.1719,201.2434,200.555,200.6802,110701.0
2022-02-03 15:30:00,224.43,224.85,223.75,223.98,403226.0,200.6623,201.0378,200.0543,200.2599,403226.0
2022-02-04 09:30:00,222.12,224.77,221.53,223.43,110101.0,198.5969,200.9663,198.0694,199.7682,110101.0
2022-02-04 10:00:00,223.42,223.47,221.55,221.55,103274.0,199.7592,199.8039,198.0873,198.0873,103274.0
2022-02-04 10:30:00,221.46,222.12,220.97,221.36,96422.0,198.0068,198.5969,197.5687,197.9174,96422.0
2022-02-04 11:00:00,221.34,222.27,220.98,222.06,142194.0,197.8995,198.731,197.5776,198.5433,142194.0
2022-02-04 11:30:00,222.13,222.84,222.01,222.16,103856.0,198.6058,199.2407,198.4986,198.6327,103856.0
2022-02-04 12:00:00,222.12,222.83,221.98,222.19,83407.0,198.5969,199.2317,198.4717,198.6595,83407.0
2022-02-04 12:30:00,222.27,222.71,222.11,222.66,37672.0,198.731,199.1244,198.588,199.0797,37672.0
2022-02-04 13:00:00,222.71,223.44,222.62,222.68,45521.0,199.1244,199.7771,199.044,199.0976,45521.0
2022-02-04 13:30:00,222.7,222.81,222.01,222.27,50267.0,199.1155,199.2138,198.4986,198.731,50267.0
2022-02-04 14:00:00,222.33,222.64,222.06,222.55,37452.0,198.7847,199.0618,198.5433,198.9814,37452.0
2022-02-04 14:30:00,222.56,222.7,222.31,222.53,48756.0,198.9903,199.1155,198.7668,198.9635,48756.0
2022-02-04 15:00:00,222.53,223.14,222.47,222.68,115671.0,198.9635,199.5089,198.9098,199.0976,115671.0
2022-02-04 15:30:00,222.7,222.81,222.08,222.11,252720.0,199.1155,199.2138,198.5611,198.588,252720.0
2022-02-07 09:30:00,222.7,222.7,220.63,220.88,116732.0,199.1155,199.1155,197.2647,197.4882,116732.0
2022-02-07 10:00:00,221.04,222.2,220.82,221.97,143218.0,197.6313,198.6684,197.4346,198.4628,143218.0
2022-02-07 10:30:00,221.98,223.13,221.88,222.42,96679.0,198.4717,199.4999,198.3823,198.8651,96679.0
2022-02-07 11:00:00,222.39,222.96,222.24,222.73,117667.0,198.8383,199.3479,198.7042,199.1423,117667.0
2022-02-07 11:30:00,222.75,222.92,222.54,222.68,123716.0,199.1602,199.3122,198.9724,199.0976,123716.0
2022-02-07 12:00:00,222.71,222.71,222.05,222.11,66355.0,199.1244,199.1244,198.5343,198.588,66355.0
2022-02-07 12:30:00,222.08,222.87,221.93,222.45,69952.0,198.5611,199.2675,198.427,198.892,69952.0
2022-02-07 13:00:00,222.41,223.68,222.33,223.67,76966.0,198.8562,199.9917,198.7847,199.9828,76966.0
2022-02-07 13:30:00,223.62,224.05,222.93,223.5,91170.0,199.9381,200.3225,199.3211,199.8308,91170.0
2022-02-07 14:00:00,223.51,224.41,223.43,224.41,64492.0,199.8397,200.6444,199.7682,200.6444,64492.0
2022-02-07 14:30:00,224.47,224.59,223.93,224.4,59619.0,200.698,200.8053,200.2152,200.6354,59619.0
2022-02-07 15:00:00,224.42,224.76,224.0,224.05,84745.0,200.6533,200.9573,200.2778,200.3225,84745.0
2022-02-07 15:30:00,224.07,224.34,223.11,223.76,246005.0,200.3404,200.5818,199.4821,200.0632,246005.0
2022-02-08 09:30:00,232.94,238.56,232.21,234.83,991915.0,208.271,213.2959,207.6183,209.9609,991915.0
2022-02-08 10:00:00,234.88,238.27,233.77,238.0,613848.0,210.0056,213.0366,209.0131,212.7952,613848.0
2022-02-08 10:30:00,238.0,238.96,237.64,238.05,369945.0,212.7952,213.6535,212.4733,212.8399,369945.0
2022-02-08 11:00:00,238.01,241.09,237.94,241.05,368440.0,212.8041,215.5579,212.7415,215.5222,368440.0
2022-02-08 11:30:00,241.04,241.95,240.47,241.5,303611.0,215.5132,216.3269,215.0036,215.9245,303611.0
2022-02-08 12:00:00,241.54,242.75,241.5,242.16,165385.0,215.9603,217.0421,215.9245,216.5146,165385.0
2022-02-08 12:30:00,242.23,242.88,241.63,242.17,160841.0,216.5772,217.1584,216.0407,216.5236,160841.0
2022-02-08 13:00:00,242.19,243.77,242.18,243.59,140725.0,216.5414,217.9541,216.5325,217.7932,140725.0
2022-02-08 13:30:00,243.59,244.71,242.43,242.67,226245.0,217.7932,218.7946,216.756,216.9706,226245.0
2022-02-08 14:00:00,242.67,242.9,240.79,241.2,222202.0,216.9706,217.1762,215.2897,215.6563,222202.0
2022-02-08 14:30:00,241.2,241.54,239.91,241.47,252737.0,215.6563,215.9603,214.5029,215.8977,252737.0
2022-02-08 15:00:00,241.45,242.88,241.0,241.41,452655.0,215.8798,217.1584,215.4775,215.844,452655.0
2022-02-08 15:30:00,241.41,241.59,240.49,241.01,901346.0,215.844,216.005,215.0215,215.4864,901346.0
2022-02-09 09:30:00,241.04,241.04,237.08,237.33,534867.0,215.5132,215.5132,211.9726,212.1961,534867.0
2022-02-09 10:00:00,237.36,237.47,235.32,235.97,316752.0,212.2229,212.3213,210.399,210.9802,316752.0
2022-02-09 10:30:00,235.98,238.82,235.77,238.82,206404.0,210.9891,213.5283,210.8013,213.5283,206404.0
2022-02-09 11:00:00,238.84,239.16,237.55,237.65,159830.0,213.5462,213.8323,212.3928,212.4822,159830.0
2022-02-09 11:30:00,237.79,238.92,237.16,238.8,134911.0,212.6074,213.6177,212.0441,213.5104,134911.0
2022-02-09 12:00:00,238.8,238.81,237.81,237.82,113843.0,213.5104,213.5194,212.6253,212.6342,113843.0
2022-02-09 12:30:00,237.85,238.15,237.77,237.89,76695.0,212.6611,212.9293,212.5895,212.6968,76695.0
2022-02-09 13:00:00,237.86,238.11,237.58,237.65,88928.0,212.67,212.8935,212.4196,212.4822,88928.0
2022-02-09 13:30:00,237.68,237.86,237.03,237.08,136847.0,212.5091,212.67,211.9279,211.9726,136847.0
2022-02-09 14:00:00,237.03,237.19,236.93,237.06,108379.0,211.9279,212.071,211.8385,211.9547,108379.0
2022-02-09 14:30:00,237.06,238.95,237.05,238.67,152968.0,211.9547,213.6446,211.9458,213.3942,152968.0
2022-02-09 15:00:00,238.7,239.49,238.52,238.9,150932.0,213.421,214.1274,213.2601,213.5999,150932.0
2022-02-09 15:30:00,238.91,239.01,236.99,237.19,599701.0,213.6088,213.6982,211.8921,212.071,599701.0
2022-02-10 09:30:00,234.99,236.14,232.81,235.12,257305.0,210.1039,211.1321,208.1548,210.2202,257305.0
2022-02-10 10:00:00,235.0,235.74,234.34,235.07,102580.0,210.1129,210.7745,209.5228,210.1755,102580.0
2022-02-10 10:30:00,234.93,235.03,233.1,233.17,115929.0,210.0503,210.1397,208.4141,208.4767,115929.0
2022-02-10 11:00:00,233.14,233.3,231.55,231.75,151720.0,208.4499,208.5929,207.0282,207.2071,151720.0
2022-02-10 11:30:00,231.73,232.13,230.93,231.14,137279.0,207.1892,207.5468,206.4739,206.6617,137279.0
2022-02-10 12:00:00,231.12,231.78,230.68,231.53,168300.0,206.6438,207.2339,206.2504,207.0104,168300.0
2022-02-10 12:30:00,231.52,231.79,230.65,231.05,128235.0,207.0014,207.2428,206.2236,206.5812,128235.0
2022-02-10 13:00:00,231.12,231.19,230.08,230.08,128514.0,206.6438,206.7064,205.7139,205.7139,128514.0
2022-02-10 13:30:00,230.06,230.28,229.52,229.83,105985.0,205.696,205.8927,205.2132,205.4904,105985.0
2022-02-10 14:00:00,229.86,230.0,228.83,228.99,156672.0,205.5172,205.6424,204.5963,204.7394,156672.0
2022-02-10 14:30:00,228.97,229.12,227.8,228.06,202785.0,204.7215,204.8556,203.6754,203.9078,202785.0
2022-02-10 15:00:00,228.03,228.65,227.89,228.36,193122.0,203.881,204.4354,203.7558,204.1761,193122.0
2022-02-10 15:30:00,228.32,229.17,227.71,228.78,606400.0,204.1403,204.9003,203.5949,204.5516,606400.0
2022-02-11 09:30:00,228.71,230.62,228.19,230.0,127490.0,204.489,206.1967,204.0241,205.6424,127490.0
2022-02-11 10:00:00,229.95,231.32,229.63,230.98,145474.0,205.5977,206.8226,205.3116,206.5186,145474.0
2022-02-11 10:30:00,230.98,231.34,230.3,231.12,75097.0,206.5186,206.8405,205.9106,206.6438,75097.0
2022-02-11 11:00:00,231.02,231.47,230.53,230.58,84092.0,206.5544,206.9567,206.1163,206.161,84092.0
2022-02-11 11:30:00,230.62,230.84,229.98,230.34,88189.0,206.1967,206.3934,205.6245,205.9464,88189.0
2022-02-11 12:00:00,230.3,230.56,230.03,230.41,32044.0,205.9106,206.1431,205.6692,206.009,32044.0
2022-02-11 12:30:00,230.31,230.65,230.31,230.61,32919.0,205.9196,206.2236,205.9196,206.1878,32919.0
2022-02-11 13:00:00,230.6,230.93,230.45,230.47,47000.0,206.1789,206.4739,206.0447,206.0626,47000.0
2022-02-11 13:30:00,230.47,230.47,228.58,229.14,104407.0,206.0626,206.0626,204.3728,204.8735,104407.0
2022-02-11 14:00:00,229.03,230.56,228.8,229.77,65523.0,204.7751,206.1431,204.5695,205.4367,65523.0
2022-02-11 14:30:00,229.84,230.69,229.58,230.0,64117.0,205.4993,206.2593,205.2669,205.6424,64117.0
2022-02-11 15:00:00,229.91,230.07,229.35,229.63,128706.0,205.5619,205.705,205.0612,205.3116,128706.0
2022-02-11 15:30:00,229.6,229.67,228.15,228.16,382885.0,205.2848,205.3473,203.9883,203.9973,382885.0
2022-02-14 09:30:00,226.61,226.93,222.36,222.78,213279.0,204.364,204.6526,200.5313,200.91,213279.0
2022-02-14 10:00:00,223.0,223.4,222.17,222.5,154104.0,201.1084,201.4692,200.3599,200.6575,154104.0
2022-02-14 10:30:00,222.46,222.73,221.37,221.44,111005.0,200.6214,200.8649,199.6385,199.7016,111005.0
2022-02-14 11:00:00,221.44,222.28,220.85,222.12,128011.0,199.7016,200.4591,199.1695,200.3148,128011.0
2022-02-14 11:30:00,222.19,224.35,222.14,223.85,94340.0,200.378,202.3259,200.3329,201.875,94340.0
2022-02-14 12:00:00,223.84,224.36,223.2,224.36,52192.0,201.866,202.3349,201.2888,202.3349,52192.0
2022-02-14 12:30:00,224.28,225.07,224.04,224.92,63054.0,202.2628,202.9752,202.0463,202.84,63054.0
2022-02-14 13:00:00,224.97,225.21,224.44,224.58,24471.0,202.885,203.1015,202.4071,202.5333,24471.0
2022-02-14 13:30:00,224.59,224.86,223.44,223.62,54717.0,202.5423,202.7858,201.5052,201.6676,54717.0
2022-02-14 14:00:00,223.5,224.19,223.1,223.56,49337.0,201.5594,202.1816,201.1986,201.6135,49337.0
2022-02-14 14:30:00,223.49,224.2,223.21,223.86,35469.0,201.5503,202.1906,201.2978,201.884,35469.0
2022-02-14 15:00:00,223.77,224.37,223.47,224.04,55772.0,201.8028,202.3439,201.5323,202.0463,55772.0
2022-02-14 15:30:00,224.05,224.96,223.97,224.26,306445.0,202.0554,202.876,201.9832,202.2447,306445.0
2022-02-15 09:30:00,225.25,226.16,224.32,224.51,125588.0,203.1376,203.9582,202.2989,202.4702,125588.0
2022-02-15 10:00:00,224.58,224.93,223.74,224.74,95567.0,202.5333,202.849,201.7758,202.6776,95567.0
2022-02-15 10:30:00,224.68,224.83,223.63,224.43,79761.0,202.6235,202.7588,201.6766,202.3981,79761.0
2022-02-15 11:00:00,224.44,224.62,222.93,223.02,58106.0,202.4071,202.5694,201.0453,201.1265,58106.0
2022-02-15 11:30:00,223.02,223.53,222.89,223.44,50994.0,201.1265,201.5864,201.0092,201.5052,50994.0
2022-02-15 12:00:00,223.44,223.44,222.15,222.18,64545.0,201.5052,201.5052,200.3419,200.3689,64545.0
2022-02-15 12:30:00,222.2,222.33,221.61,221.7,50518.0,200.387,200.5042,199.8549,199.9361,50518.0
2022-02-15 13:00:00,221.69,222.21,221.21,222.16,61659.0,199.927,200.396,199.4942,200.3509,61659.0
2022-02-15 13:30:00,222.2,223.33,222.16,222.87,100546.0,200.387,201.406,200.3509,200.9912,100546.0
2022-02-15 14:00:00,222.9,222.93,222.21,222.77,60384.0,201.0183,201.0453,200.396,200.901,60384.0
2022-02-15 14:30:00,222.83,222.92,222.33,222.68,47874.0,200.9551,201.0363,200.5042,200.8199,47874.0
2022-02-15 15:00:00,222.69,223.22,222.68,223.12,53269.0,200.8289,201.3068,200.8199,201.2167,53269.0
2022-02-15 15:30:00,223.1,224.0,222.51,223.94,281105.0,201.1986,202.0103,200.6665,201.9562,281105.0
2022-02-16 09:30:00,223.77,225.1,221.86,224.3,123160.0,201.8028,203.0023,200.0803,202.2808,123160.0
2022-02-16 10:00:00,224.26,224.53,223.17,223.24,126366.0,202.2447,202.4882,201.2617,201.3249,126366.0
2022-02-16 10:30:00,223.21,223.39,221.68,221.72,78309.0,201.2978,201.4602,199.918,199.9541,78309.0
2022-02-16 11:00:00,221.77,221.9,221.2,221.65,75063.0,199.9992,200.1164,199.4851,199.891,75063.0
2022-02-16 11:30:00,221.71,221.96,221.14,221.19,63901.0,199.9451,200.1705,199.431,199.4761,63901.0
2022-02-16 12:00:00,221.18,221.92,221.17,221.67,50509.0,199.4671,200.1345,199.4581,199.909,50509.0
2022-02-16 12:30:00,221.53,221.9,221.04,221.65,46884.0,199.7827,200.1164,199.3408,199.891,46884.0
2022-02-16 13:00:00,221.63,222.2,221.62,222.13,36023.0,199.8729,200.387,199.8639,200.3238,36023.0
2022-02-16 13:30:00,222.12,222.14,221.49,221.75,37570.0,200.3148,200.3329,199.7467,199.9811,37570.0
2022-02-16 14:00:00,221.7,222.82,221.62,222.58,47707.0,199.9361,200.9461,199.8639,200.7297,47707.0
2022-02-16 14:30:00,222.6,223.17,222.6,222.92,48535.0,200.7477,201.2617,200.7477,201.0363,48535.0
2022-02-16 15:00:00,222.96,223.25,222.7,223.01,53071.0,201.0724,201.3339,200.8379,201.1175,53071.0
2022-02-16 15:30:00,223.06,223.26,222.44,222.61,159369.0,201.1625,201.3429,200.6034,200.7567,159369.0
2022-02-17 09:30:00,221.48,221.73,219.76,219.92,124349.0,199.7377,199.9631,198.1865,198.3308,124349.0
2022-02-17 10:00:00,219.82,220.62,219.43,220.62,51516.0,198.2406,198.9621,197.8889,198.9621,51516.0
2022-02-17 10:30:00,220.65,221.01,220.32,220.71,56875.0,198.9891,199.3138,198.6915,199.0432,56875.0
2022-02-17 11:00:00,220.7,221.28,220.51,220.51,62611.0,199.0342,199.5573,198.8629,198.8629,62611.0
2022-02-17 11:30:00,220.56,221.51,220.55,221.44,34373.0,198.908,199.7647,198.8989,199.7016,34373.0
2022-02-17 12:00:00,221.34,222.58,221.29,222.49,42192.0,199.6114,200.7297,199.5663,200.6485,42192.0
2022-02-17 12:30:00,222.47,222.85,221.98,222.84,41227.0,200.6305,200.9732,200.1886,200.9641,41227.0
2022-02-17 13:00:00,222.8,223.0,222.42,222.76,34815.0,200.9281,201.1084,200.5854,200.892,34815.0
2022-02-17 13:30:00,222.66,223.28,222.66,223.11,32607.0,200.8018,201.3609,200.8018,201.2076,32607.0
2022-02-17 14:00:00,223.11,223.29,222.43,222.59,44853.0,201.2076,201.37,200.5944,200.7387,44853.0
2022-02-17 14:30:00,222.55,222.79,222.36,222.45,44839.0,200.7026,200.9191,200.5313,200.6124,44839.0
2022-02-17 15:00:00,222.41,222.58,221.7,221.78,60221.0,200.5764,200.7297,199.9361,200.0082,60221.0
2022-02-17 15:30:00,221.77,222.11,221.31,221.69,274748.0,199.9992,200.3058,199.5843,199.927,274748.0
2022-02-18 09:30:00,220.93,221.95,220.38,221.88,192280.0,199.2416,200.1615,198.7456,200.0984,192280.0
2022-02-18 10:00:00,221.95,223.61,221.67,223.54,74575.0,200.1615,201.6586,199.909,201.5954,74575.0
2022-02-18 10:30:00,223.57,223.98,222.56,222.56,66746.0,201.6225,201.9922,200.7116,200.7116,66746.0
2022-02-18 11:00:00,222.56,223.43,222.32,222.6,55197.0,200.7116,201.4962,200.4952,200.7477,55197.0
2022-02-18 11:30:00,222.6,222.76,221.32,221.38,41289.0,200.7477,200.892,199.5934,199.6475,41289.0
2022-02-18 12:00:00,221.29,221.62,220.99,221.22,42035.0,199.5663,199.8639,199.2958,199.5032,42035.0
2022-02-18 12:30:00,221.19,221.46,220.91,220.99,45311.0,199.4761,199.7196,199.2236,199.2958,45311.0
2022-02-18 13:00:00,220.99,221.49,220.74,221.2,42866.0,199.2958,199.7467,199.0703,199.4851,42866.0
2022-02-18 13:30:00,221.18,221.5,220.75,221.12,51275.0,199.4671,199.7557,199.0793,199.413,51275.0
2022-02-18 14:00:00,221.15,222.09,221.15,221.97,64478.0,199.44,200.2878,199.44,200.1796,64478.0
2022-02-18 14:30:00,221.93,222.31,221.52,222.13,74734.0,200.1435,200.4862,199.7737,200.3238,74734.0
2022-02-18 15:00:00,222.16,222.2,220.66,220.69,74787.0,200.3509,200.387,198.9982,199.0252,74787.0
2022-02-18 15:30:00,220.62,220.94,219.79,220.81,258144.0,198.9621,199.2507,198.2136,199.1334,258144.0
2022-02-22 09:30:00,220.51,221.68,219.3,221.14,159937.0,198.8629,199.918,197.7717,199.431,159937.0
2022-02-22 10:00:00,221.32,221.81,220.61,221.51,53224.0,199.5934,200.0353,198.9531,199.7647,53224.0
2022-02-22 10:30:00,221.57,221.78,220.82,221.27,61867.0,199.8188,200.0082,199.1424,199.5483,61867.0
2022-02-22 11:00:00,221.26,222.71,221.26,222.12,71465.0,199.5392,200.8469,199.5392,200.3148,71465.0
2022-02-22 11:30:00,222.1,222.59,221.72,222.2,35097.0,200.2968,200.7387,199.9541,200.387,35097.0
2022-02-22 12:00:00,222.21,222.75,222.13,222.44,37843.0,200.396,200.883,200.3238,200.6034,37843.0
2022-02-22 12:30:00,222.41,222.41,221.2,221.37,51111.0,200.5764,200.5764,199.4851,199.6385,51111.0
2022-02-22 13:00:00,221.34,221.45,220.74,221.2,62103.0,199.6114,199.7106,199.0703,199.4851,62103.0
2022-02-22 13:30:00,221.14,221.47,220.75,221.47,97156.0,199.431,199.7286,199.0793,199.7286,97156.0
2022-02-22 14:00:00,221.41,221.48,220.56,221.41,71978.0,199.6745,199.7377,198.908,199.6745,71978.0
2022-02-22 14:30:00,221.34,222.69,221.12,222.34,52478.0,199.6114,200.8289,199.413,200.5132,52478.0
2022-02-22 15:00:00,222.46,222.9,222.22,222.84,79712.0,200.6214,201.0183,200.405,200.9641,79712.0
2022-02-22 15:30:00,222.73,222.79,221.13,221.4,278297.0,200.8649,200.9191,199.422,199.6655,278297.0
2022-02-23 09:30:00,222.74,222.74,220.62,221.97,129463.0,200.874,200.874,198.9621,200.1796,129463.0
2022-02-23 10:00:00,221.9,222.16,221.18,221.23,69281.0,200.1164,200.3509,199.4671,199.5122,69281.0
2022-02-23 10:30:00,221.18,222.16,221.08,221.72,57543.0,199.4671,200.3509,199.3769,199.9541,57543.0
2022-02-23 11:00:00,221.63,222.42,221.44,222.29,44029.0,199.8729,200.5854,199.7016,200.4681,44029.0
2022-02-23 11:30:00,222.29,223.09,221.84,222.95,34077.0,200.4681,201.1896,200.0623,201.0633,34077.0
2022-02-23 12:00:00,223.04,223.68,222.54,223.64,43688.0,201.1445,201.7217,200.6936,201.6856,43688.0
2022-02-23 12:30:00,223.67,223.75,223.04,223.11,45364.0,201.7127,201.7848,201.1445,201.2076,45364.0
2022-02-23 13:00:00,223.09,223.31,222.69,223.03,58570.0,201.1896,201.388,200.8289,201.1355,58570.0
2022-02-23 13:30:00,223.03,223.04,222.1,222.14,45805.0,201.1355,201.1445,200.2968,200.3329,45805.0
2022-02-23 14:00:00,222.13,222.41,221.63,221.77,37033.0,200.3238,200.5764,199.8729,199.9992,37033.0
2022-02-23 14:30:00,221.83,222.0,221.07,221.22,44577.0,200.0533,200.2066,199.3679,199.5032,44577.0
2022-02-23 15:00:00,221.19,221.81,221.0,221.76,56967.0,199.4761,200.0353,199.3048,199.9902,56967.0
2022-02-23 15:30:00,221.74,221.74,220.77,221.01,278313.0,199.9721,199.9721,199.0974,199.3138,278313.0
2022-02-24 09:30:00,219.14,219.9,217.43,219.46,307415.0,197.6274,198.3128,196.0852,197.916,307415.0
2022-02-24 10:00:00,219.51,219.51,215.9,216.06,145725.0,197.961,197.961,194.7054,194.8497,145725.0
2022-02-24 10:30:00,215.84,217.07,215.73,216.88,82872.0,194.6513,195.7606,194.5521,195.5892,82872.0
2022-02-24 11:00:00,216.81,216.97,214.4,214.52,84426.0,195.5261,195.6704,193.3527,193.4609,84426.0
2022-02-24 11:30:00,214.47,215.45,214.39,215.45,82182.0,193.4158,194.2996,193.3437,194.2996,82182.0
2022-02-24 12:00:00,215.5,215.77,214.98,215.32,81648.0,194.3447,194.5882,193.8757,194.1824,81648.0
2022-02-24 12:30:00,215.33,216.23,214.75,215.25,68791.0,194.1914,195.003,193.6683,194.1192,68791.0
2022-02-24 13:00:00,215.27,216.02,215.07,215.52,48417.0,194.1373,194.8137,193.9569,194.3627,48417.0
2022-02-24 13:30:00,215.44,218.0,215.42,216.89,91966.0,194.2906,196.5993,194.2726,195.5982,91966.0
2022-02-24 14:00:00,216.84,217.69,216.77,217.26,61844.0,195.5532,196.3197,195.49,195.9319,61844.0
2022-02-24 14:30:00,217.19,218.95,217.14,218.69,103969.0,195.8688,197.456,195.8237,197.2215,103969.0
2022-02-24 15:00:00,218.67,219.11,217.72,217.73,94867.0,197.2035,197.6003,196.3468,196.3558,94867.0
2022-02-24 15:30:00,217.83,219.46,217.7,219.29,283417.0,196.446,197.916,196.3287,197.7626,283417.0
2022-02-25 09:30:00,222.47,226.22,221.96,224.19,320973.0,200.6305,204.0123,200.1705,202.1816,320973.0
2022-02-25 10:00:00,224.17,226.08,223.91,226.0,181868.0,202.1636,203.8861,201.9291,203.8139,181868.0
2022-02-25 10:30:00,226.04,226.98,225.48,226.6,114698.0,203.85,204.6977,203.345,204.355,114698.0
2022-02-25 11:00:00,226.73,228.02,226.41,227.72,122629.0,204.4723,205.6356,204.1837,205.3651,122629.0
2022-02-25 11:30:00,227.69,227.69,226.81,227.56,108061.0,205.338,205.338,204.5444,205.2208,108061.0
2022-02-25 12:00:00,227.53,228.06,227.22,228.06,67060.0,205.1937,205.6717,204.9142,205.6717,67060.0
2022-02-25 12:30:00,228.06,228.14,227.24,227.33,64583.0,205.6717,205.7439,204.9322,205.0134,64583.0
2022-02-25 13:00:00,227.39,227.64,226.76,227.3,59420.0,205.0675,205.2929,204.4993,204.9863,59420.0
2022-02-25 13:30:00,227.29,228.1,227.15,227.37,65676.0,204.9773,205.7078,204.851,205.0494,65676.0
2022-02-25 14:00:00,227.32,227.35,226.78,227.0,59114.0,205.0043,205.0314,204.5174,204.7158,59114.0
2022-02-25 14:30:00,227.04,227.13,226.08,226.65,93504.0,204.7518,204.833,203.8861,204.4001,93504.0
2022-02-25 15:00:00,226.68,227.12,226.32,226.62,119968.0,204.4272,204.824,204.1025,204.3731,119968.0
2022-02-25 15:30:00,226.65,227.07,226.09,227.06,294392.0,204.4001,204.7789,203.8951,204.7699,294392.0
2022-02-28 09:30:00,223.67,226.0,222.53,225.19,155809.0,201.7127,203.8139,200.6846,203.0834,155809.0
2022-02-28 10:00:00,225.04,225.78,224.53,224.87,103934.0,202.9482,203.6155,202.4882,202.7949,103934.0
2022-02-28 10:30:00,224.83,225.64,224.67,225.51,78363.0,202.7588,203.4893,202.6145,203.372,78363.0
2022-02-28 11:00:00,225.55,226.58,225.2,226.5,61680.0,203.4081,204.337,203.0925,204.2648,61680.0
2022-02-28 11:30:00,226.48,226.72,225.51,226.43,61652.0,204.2468,204.4633,203.372,204.2017,61652.0
2022-02-28 12:00:00,226.39,226.75,225.67,226.05,64970.0,204.1656,204.4903,203.5163,203.859,64970.0
2022-02-28 12:30:00,226.16,226.32,225.86,225.97,64051.0,203.9582,204.1025,203.6877,203.7869,64051.0
2022-02-28 13:00:00,225.95,226.41,225.34,225.65,63977.0,203.7688,204.1837,203.2187,203.4983,63977.0
2022-02-28 13:30:00,225.6,226.26,225.41,225.79,67090.0,203.4532,204.0484,203.2819,203.6245,67090.0
2022-02-28 14:00:00,225.71,225.78,223.97,224.21,70774.0,203.5524,203.6155,201.9832,202.1997,70774.0
2022-02-28 14:30:00,224.28,224.86,224.1,224.64,66684.0,202.2628,202.7858,202.1005,202.5874,66684.0
2022-02-28 15:00:00,224.61,225.39,224.15,225.12,77788.0,202.5604,203.2638,202.1455,203.0203,77788.0
2022-02-28 15:30:00,225.06,226.62,224.28,226.47,367977.0,202.9662,204.3731,202.2628,204.2378,367977.0
2022-03-01 09:30:00,225.45,227.79,225.28,226.31,135844.0,203.3179,205.4282,203.1646,204.0935,135844.0
2022-03-01 10:00:00,226.6,227.01,225.26,225.52,64306.0,204.355,204.7248,203.1466,203.3811,64306.0
2022-03-01 10:30:00,225.46,225.92,225.08,225.6,66547.0,203.3269,203.7418,202.9842,203.4532,66547.0
2022-03-01 11:00:00,225.6,226.05,225.22,225.49,52447.0,203.4532,203.859,203.1105,203.354,52447.0
2022-03-01 11:30:00,225.44,225.48,223.74,224.36,43730.0,203.3089,203.345,201.7758,202.3349,43730.0
2022-03-01 12:00:00,224.34,224.65,224.03,224.25,36559.0,202.3169,202.5965,202.0373,202.2357,36559.0
2022-03-01 12:30:00,224.21,224.93,224.15,224.87,42096.0,202.1997,202.849,202.1455,202.7949,42096.0
2022-03-01 13:00:00,224.79,225.28,224.11,224.23,57218.0,202.7227,203.1646,202.1095,202.2177,57218.0
2022-03-01 13:30:00,224.17,225.72,224.17,225.27,81091.0,202.1636,203.5614,202.1636,203.1556,81091.0
2022-03-01 14:00:00,225.28,225.79,224.78,225.59,53256.0,203.1646,203.6245,202.7137,203.4442,53256.0
2022-03-01 14:30:00,225.6,225.91,224.98,225.11,92884.0,203.4532,203.7328,202.8941,203.0113,92884.0
2022-03-01 15:00:00,225.2,226.12,224.93,224.93,89832.0,203.0925,203.9222,202.849,202.849,89832.0
2022-03-01 15:30:00,224.93,225.53,223.92,225.24,261779.0,202.849,203.3901,201.9381,203.1285,261779.0
2022-03-02 09:30:00,225.04,226.84,224.65,226.82,89176.0,202.9482,204.5715,202.5965,204.5534,89176.0
2022-03-02 10:00:00,226.87,228.96,226.71,228.73,94789.0,204.5985,206.4834,204.4542,206.2759,94789.0
2022-03-02 10:30:00,228.65,229.15,227.98,228.77,100985.0,206.2038,206.6547,205.5996,206.312,100985.0
2022-03-02 11:00:00,228.84,229.94,228.49,229.79,128614.0,206.3751,207.3671,206.0595,207.2319,128614.0
2022-03-02 11:30:00,229.75,230.4,229.02,229.31,67735.0,207.1958,207.782,206.5375,206.799,67735.0
2022-03-02 12:00:00,229.25,229.47,228.69,228.81,48312.0,206.7449,206.9433,206.2399,206.3481,48312.0
2022-03-02 12:30:00,228.76,229.76,228.69,229.75,59735.0,206.303,207.2048,206.2399,207.1958,59735.0
2022-03-02 13:00:00,229.75,230.01,229.36,229.55,42245.0,207.1958,207.4303,206.8441,207.0154,42245.0
2022-03-02 13:30:00,229.54,230.08,229.48,229.94,87802.0,207.0064,207.4934,206.9523,207.3671,87802.0
2022-03-02 14:00:00,229.95,230.01,228.98,229.09,49213.0,207.3762,207.4303,206.5014,206.6006,49213.0
2022-03-02 14:30:00,229.07,229.45,228.4,228.59,61967.0,206.5826,206.9253,205.9783,206.1497,61967.0
2022-03-02 15:00:00,228.57,228.97,228.31,228.95,60778.0,206.1316,206.4924,205.8972,206.4743,60778.0
2022-03-02 15:30:00,228.88,229.19,228.5,228.51,221617.0,206.4112,206.6908,206.0685,206.0775,221617.0
2022-03-03 09:30:00,230.88,232.94,230.01,232.39,157460.0,208.2149,210.0726,207.4303,209.5766,157460.0
2022-03-03 10:00:00,232.44,232.65,231.26,231.29,135219.0,209.6217,209.8111,208.5576,208.5846,135219.0
2022-03-03 10:30:00,231.34,231.76,230.87,231.4,88455.0,208.6297,209.0085,208.2059,208.6838,88455.0
2022-03-03 11:00:00,231.42,232.19,231.15,232.02,96697.0,208.7019,209.3963,208.4584,209.243,96697.0
2022-03-03 11:30:00,231.97,232.42,231.59,232.15,83937.0,209.1979,209.6037,208.8552,209.3602,83937.0
2022-03-03 12:00:00,232.18,233.26,232.11,232.15,85003.0,209.3873,210.3612,209.3241,209.3602,85003.0
2022-03-03 12:30:00,232.22,233.51,232.13,232.98,66659.0,209.4233,210.5867,209.3422,210.1087,66659.0
2022-03-03 13:00:00,232.97,233.93,232.87,233.7,109104.0,210.0997,210.9655,210.0095,210.758,109104.0
2022-03-03 13:30:00,233.7,233.89,233.2,233.7,95193.0,210.758,210.9294,210.3071,210.758,95193.0
2022-03-03 14:00:00,233.71,234.27,233.25,233.97,85825.0,210.7671,211.2721,210.3522,211.0015,85825.0
2022-03-03 14:30:00,234.02,234.05,232.22,232.46,59692.0,211.0466,211.0737,209.4233,209.6398,59692.0
2022-03-03 15:00:00,232.45,232.7,231.87,232.62,80795.0,209.6307,209.8562,209.1077,209.7841,80795.0
2022-03-03 15:30:00,232.62,232.71,231.51,232.65,230555.0,209.7841,209.8652,208.783,209.8111,230555.0
2022-03-04 09:30:00,230.7,234.09,230.14,233.8,166343.0,208.0525,211.1097,207.5475,210.8482,166343.0
2022-03-04 10:00:00,233.78,234.01,232.16,232.75,132603.0,210.8302,211.0376,209.3692,209.9013,132603.0
2022-03-04 10:30:00,232.65,233.73,232.44,233.09,98454.0,209.8111,210.7851,209.6217,210.2079,98454.0
2022-03-04 11:00:00,233.04,234.11,233.01,233.85,69860.0,210.1628,211.1278,210.1358,210.8933,69860.0
2022-03-04 11:30:00,233.82,234.49,233.32,234.31,80414.0,210.8663,211.4705,210.4153,211.3082,80414.0
2022-03-04 12:00:00,234.31,235.43,234.2,235.37,88957.0,211.3082,212.3182,211.209,212.2641,88957.0
2022-03-04 12:30:00,235.31,235.74,234.56,235.39,72202.0,212.21,212.5978,211.5336,212.2821,72202.0
2022-03-04 13:00:00,235.43,235.68,234.3,234.34,81174.0,212.3182,212.5437,211.2991,211.3352,81174.0
2022-03-04 13:30:00,234.36,234.67,233.86,234.19,85668.0,211.3532,211.6328,210.9023,211.1999,85668.0
2022-03-04 14:00:00,234.2,234.31,233.15,233.67,94034.0,211.209,211.3082,210.262,210.731,94034.0
2022-03-04 14:30:00,233.62,233.98,232.73,232.73,65451.0,210.6859,211.0105,209.8833,209.8833,65451.0
2022-03-04 15:00:00,232.75,233.42,232.62,233.03,76309.0,209.9013,210.5055,209.7841,210.1538,76309.0
2022-03-04 15:30:00,233.06,233.17,232.1,232.92,225898.0,210.1809,210.2801,209.3151,210.0546,225898.0
2022-03-07 09:30:00,231.33,236.36,231.23,235.7,226964.0,208.6207,213.1569,208.5305,212.5617,226964.0
2022-03-07 10:00:00,235.7,237.64,235.2,237.15,174142.0,212.5617,214.3113,212.1108,213.8694,174142.0
2022-03-07 10:30:00,237.2,239.66,237.18,238.67,237479.0,213.9144,216.133,213.8964,215.2401,237479.0
2022-03-07 11:00:00,238.67,238.67,234.86,235.15,141729.0,215.2401,215.2401,211.8042,212.0657,141729.0
2022-03-07 11:30:00,235.16,235.52,233.75,234.32,111469.0,212.0747,212.3994,210.8031,211.3172,111469.0
2022-03-07 12:00:00,234.32,235.12,234.23,235.06,90570.0,211.3172,212.0386,211.236,211.9845,90570.0
2022-03-07 12:30:00,234.99,235.71,234.72,235.46,82263.0,211.9214,212.5707,211.6779,212.3453,82263.0
2022-03-07 13:00:00,235.44,236.26,234.84,235.11,63436.0,212.3272,213.0667,211.7861,212.0296,63436.0
2022-03-07 13:30:00,235.12,235.85,234.58,234.87,73476.0,212.0386,212.697,211.5516,211.8132,73476.0
2022-03-07 14:00:00,234.9,235.02,234.05,234.79,101144.0,211.8402,211.9485,211.0737,211.741,101144.0
2022-03-07 14:30:00,234.79,235.47,234.75,234.98,83569.0,211.741,212.3543,211.705,211.9124,83569.0
2022-03-07 15:00:00,235.0,235.73,234.71,235.4,143979.0,211.9304,212.5888,211.6689,212.2911,143979.0
2022-03-07 15:30:00,235.34,235.8,234.2,234.36,317742.0,212.237,212.6519,211.209,211.3532,317742.0
2022-03-08 09:30:00,233.86,236.88,231.63,231.7,199710.0,210.9023,213.6259,208.8912,208.9544,199710.0
2022-03-08 10:00:00,231.6,232.77,230.62,232.21,132998.0,208.8642,209.9193,207.9804,209.4143,132998.0
2022-03-08 10:30:00,232.25,233.69,232.12,233.45,120663.0,209.4504,210.749,209.3331,210.5326,120663.0
2022-03-08 11:00:00,233.56,233.59,232.33,233.46,82371.0,210.6318,210.6588,209.5225,210.5416,82371.0
2022-03-08 11:30:00,233.46,233.57,231.04,232.19,117232.0,210.5416,210.6408,208.3592,209.3963,117232.0
2022-03-08 12:00:00,232.25,235.21,232.1,235.03,77939.0,209.4504,212.1198,209.3151,211.9575,77939.0
2022-03-08 12:30:00,235.14,235.62,234.34,234.5,72665.0,212.0567,212.4896,211.3352,211.4795,72665.0
2022-03-08 13:00:00,234.52,235.17,233.6,233.68,47271.0,211.4975,212.0837,210.6679,210.74,47271.0
2022-03-08 13:30:00,233.62,233.8,231.31,231.44,60032.0,210.6859,210.8482,208.6027,208.7199,60032.0
2022-03-08 14:00:00,231.45,231.79,230.91,231.47,77059.0,208.7289,209.0355,208.2419,208.747,77059.0
2022-03-08 14:30:00,231.4,233.08,231.08,232.43,49122.0,208.6838,210.1989,208.3952,209.6127,49122.0
2022-03-08 15:00:00,232.34,233.09,231.29,231.29,83926.0,209.5315,210.2079,208.5846,208.5846,83926.0
2022-03-08 15:30:00,231.34,231.75,230.56,230.93,297916.0,208.6297,208.9995,207.9263,208.26,297916.0
2022-03-09 09:30:00,232.91,234.53,231.61,232.93,123575.0,210.0456,211.5066,208.8732,210.0636,123575.0
2022-03-09 10:00:00,233.47,234.04,232.64,233.07,82778.0,210.5506,211.0647,209.8021,210.1899,82778.0
2022-03-09 10:30:00,232.96,233.04,231.49,231.89,80454.0,210.0907,210.1628,208.765,209.1257,80454.0
2022-03-09 11:00:00,232.01,232.01,230.94,231.05,74952.0,209.2339,209.2339,208.269,208.3682,74952.0
2022-03-09 11:30:00,231.08,232.16,230.87,231.62,62972.0,208.3952,209.3692,208.2059,208.8822,62972.0
2022-03-09 12:00:00,231.64,231.69,230.7,231.45,53262.0,208.9003,208.9454,208.0525,208.7289,53262.0
2022-03-09 12:30:00,231.53,232.05,231.35,231.52,58636.0,208.8011,209.27,208.6387,208.792,58636.0
2022-03-09 13:00:00,231.51,231.83,230.43,230.89,50843.0,208.783,209.0716,207.809,208.2239,50843.0
2022-03-09 13:30:00,230.91,231.55,230.81,231.46,42520.0,208.2419,208.8191,208.1517,208.7379,42520.0
2022-03-09 14:00:00,231.47,232.29,231.42,231.7,49386.0,208.747,209.4865,208.7019,208.9544,49386.0
2022-03-09 14:30:00,231.67,231.87,231.13,231.53,57702.0,208.9273,209.1077,208.4403,208.8011,57702.0
2022-03-09 15:00:00,231.53,232.54,231.41,232.14,71573.0,208.8011,209.7119,208.6928,209.3512,71573.0
2022-03-09 15:30:00,232.26,232.56,230.91,231.46,206586.0,209.4594,209.7299,208.2419,208.7379,206586.0
2022-03-10 09:30:00,229.51,230.42,227.34,228.12,193625.0,206.9794,207.8,205.0224,205.7258,193625.0
2022-03-10 10:00:00,228.08,228.81,226.7,226.79,127479.0,205.6897,206.3481,204.4452,204.5264,127479.0
2022-03-10 10:30:00,226.87,227.09,226.07,226.38,71689.0,204.5985,204.7969,203.8771,204.1566,71689.0
2022-03-10 11:00:00,226.39,226.8,226.11,226.36,40108.0,204.1656,204.5354,203.9131,204.1386,40108.0
2022-03-10 11:30:00,226.39,227.4,226.37,227.26,32071.0,204.1656,205.0765,204.1476,204.9502,32071.0
2022-03-10 12:00:00,227.25,228.4,226.94,228.33,50809.0,204.9412,205.9783,204.6617,205.9152,50809.0
2022-03-10 12:30:00,228.29,228.64,227.99,228.52,30395.0,205.8791,206.1948,205.6086,206.0865,30395.0
2022-03-10 13:00:00,228.44,229.64,228.44,229.19,43661.0,206.0144,207.0966,206.0144,206.6908,43661.0
2022-03-10 13:30:00,229.25,229.44,228.62,228.69,93430.0,206.7449,206.9162,206.1767,206.2399,93430.0
2022-03-10 14:00:00,228.7,229.57,228.12,228.28,139933.0,206.2489,207.0335,205.7258,205.8701,139933.0
2022-03-10 14:30:00,228.33,229.13,228.18,228.21,90647.0,205.9152,206.6367,205.7799,205.807,90647.0
2022-03-10 15:00:00,228.22,228.58,227.32,227.64,134495.0,205.816,206.1407,205.0043,205.2929,134495.0
2022-03-10 15:30:00,227.71,228.21,226.82,226.95,401891.0,205.3561,205.807,204.5534,204.6707,401891.0
2022-03-11 09:30:00,228.11,229.5,227.01,228.84,270522.0,205.7168,206.9703,204.7248,206.3751,270522.0
2022-03-11 10:00:00,228.8,228.85,226.77,227.92,293817.0,206.3391,206.3842,204.5083,205.5454,293817.0
2022-03-11 10:30:00,227.95,229.05,227.91,229.05,57029.0,205.5725,206.5645,205.5364,206.5645,57029.0
2022-03-11 11:00:00,229.12,229.38,228.74,229.26,49345.0,206.6276,206.8621,206.2849,206.7539,49345.0
2022-03-11 11:30:00,229.26,229.26,228.16,228.71,37760.0,206.7539,206.7539,205.7619,206.2579,37760.0
2022-03-11 12:00:00,228.72,228.94,228.41,228.47,31244.0,206.2669,206.4653,205.9873,206.0415,31244.0
2022-03-11 12:30:00,228.33,228.89,228.33,228.65,33380.0,205.9152,206.4202,205.9152,206.2038,33380.0
2022-03-11 13:00:00,228.71,229.46,228.61,229.36,37685.0,206.2579,206.9343,206.1677,206.8441,37685.0
2022-03-11 13:30:00,229.44,230.03,229.2,229.2,66411.0,206.9162,207.4483,206.6998,206.6998,66411.0
2022-03-11 14:00:00,229.07,229.4,228.91,229.21,34719.0,206.5826,206.8802,206.4383,206.7088,34719.0
2022-03-11 14:30:00,229.25,229.38,228.59,229.0,61112.0,206.7449,206.8621,206.1497,206.5194,61112.0
2022-03-11 15:00:00,228.93,230.03,228.91,229.88,84232.0,206.4563,207.4483,206.4383,207.313,84232.0
2022-03-11 15:30:00,229.82,229.85,228.57,228.89,186842.0,207.2589,207.286,206.1316,206.4202,186842.0
2022-03-14 09:30:00,231.41,232.16,229.0,230.9,141498.0,208.6928,209.3692,206.5194,208.2329,141498.0
2022-03-14 10:00:00,230.9,232.27,230.87,231.32,101363.0,208.2329,209.4684,208.2059,208.6117,101363.0
2022-03-14 10:30:00,231.42,231.8,231.13,231.3,56119.0,208.7019,209.0446,208.4403,208.5936,56119.0
2022-03-14 11:00:00,231.32,232.38,231.11,232.26,49874.0,208.6117,209.5676,208.4223,209.4594,49874.0
2022-03-14 11:30:00,232.24,232.24,231.48,231.86,86616.0,209.4414,209.4414,208.756,209.0987,86616.0
2022-03-14 12:00:00,231.81,232.39,231.56,232.21,47079.0,209.0536,209.5766,208.8281,209.4143,47079.0
2022-03-14 12:30:00,232.27,232.45,230.96,230.96,38673.0,209.4684,209.6307,208.287,208.287,38673.0
2022-03-14 13:00:00,230.98,231.04,230.02,231.04,43075.0,208.3051,208.3592,207.4393,208.3592,43075.0
2022-03-14 13:30:00,231.03,231.06,229.58,230.12,45453.0,208.3501,208.3772,207.0425,207.5295,45453.0
2022-03-14 14:00:00,230.08,230.46,229.84,229.88,78685.0,207.4934,207.8361,207.277,207.313,78685.0
2022-03-14 14:30:00,229.84,230.59,229.75,230.52,91231.0,207.277,207.9533,207.1958,207.8902,91231.0
2022-03-14 15:00:00,230.46,230.47,229.79,229.88,79180.0,207.8361,207.8451,207.2319,207.313,79180.0
2022-03-14 15:30:00,229.87,229.94,228.92,229.21,242786.0,207.304,207.3671,206.4473,206.7088,242786.0
2022-03-15 09:30:00,231.38,233.06,230.63,232.16,95897.0,208.6658,210.1809,207.9894,209.3692,95897.0
2022-03-15 10:00:00,232.29,232.47,229.38,229.46,65276.0,209.4865,209.6488,206.8621,206.9343,65276.0
2022-03-15 10:30:00,229.55,229.67,228.1,228.52,80323.0,207.0154,207.1237,205.7078,206.0865,80323.0
2022-03-15 11:00:00,228.59,230.52,228.51,230.5,47052.0,206.1497,207.8902,206.0775,207.8722,47052.0
2022-03-15 11:30:00,230.53,231.79,230.43,230.87,47290.0,207.8992,209.0355,207.809,208.2059,47290.0
2022-03-15 12:00:00,230.77,231.35,229.74,231.34,55859.0,208.1157,208.6387,207.1868,208.6297,55859.0
2022-03-15 12:30:00,231.29,231.85,230.81,231.51,50185.0,208.5846,209.0896,208.1517,208.783,50185.0
2022-03-15 13:00:00,231.55,231.81,231.13,231.13,51353.0,208.8191,209.0536,208.4403,208.4403,51353.0
2022-03-15 13:30:00,231.19,232.2,230.96,232.14,59128.0,208.4944,209.4053,208.287,209.3512,59128.0
2022-03-15 14:00:00,232.11,232.17,230.77,231.18,37466.0,209.3241,209.3782,208.1157,208.4854,37466.0
2022-03-15 14:30:00,231.15,232.78,231.03,232.59,70943.0,208.4584,209.9283,208.3501,209.757,70943.0
2022-03-15 15:00:00,232.62,232.86,232.17,232.17,68077.0,209.7841,210.0005,209.3782,209.3782,68077.0
2022-03-15 15:30:00,232.19,232.4,230.95,231.55,411459.0,209.3963,209.5857,208.278,208.8191,411459.0
2022-03-16 09:30:00,232.52,232.52,229.41,230.09,127943.0,209.6939,209.6939,206.8892,207.5024,127943.0
2022-03-16 10:00:00,230.12,230.5,229.01,229.22,72606.0,207.5295,207.8722,206.5284,206.7178,72606.0
2022-03-16 10:30:00,229.15,230.72,229.03,230.72,92520.0,206.6547,208.0706,206.5465,208.0706,92520.0
2022-03-16 11:00:00,230.61,231.28,230.14,231.05,66393.0,207.9714,208.5756,207.5475,208.3682,66393.0
2022-03-16 11:30:00,231.05,231.76,230.91,231.27,52538.0,208.3682,209.0085,208.2419,208.5666,52538.0
2022-03-16 12:00:00,231.18,231.56,230.83,231.5,44346.0,208.4854,208.8281,208.1698,208.774,44346.0
2022-03-16 12:30:00,231.52,231.79,230.3,230.45,35344.0,208.792,209.0355,207.6918,207.8271,35344.0
2022-03-16 13:00:00,230.34,230.81,229.58,230.59,50113.0,207.7279,208.1517,207.0425,207.9533,50113.0
2022-03-16 13:30:00,230.73,230.92,230.0,230.43,48580.0,208.0796,208.2509,207.4213,207.809,48580.0
2022-03-16 14:00:00,230.37,230.37,228.77,229.02,68918.0,207.7549,207.7549,206.312,206.5375,68918.0
2022-03-16 14:30:00,228.96,229.95,228.45,229.3,108499.0,206.4834,207.3762,206.0234,206.79,108499.0
2022-03-16 15:00:00,229.32,230.92,229.0,230.34,137949.0,206.808,208.2509,206.5194,207.7279,137949.0
2022-03-16 15:30:00,230.37,231.82,229.65,231.67,456738.0,207.7549,209.0626,207.1056,208.9273,456738.0
2022-03-17 09:30:00,232.16,233.06,231.22,232.55,138658.0,209.3692,210.1809,208.5215,209.7209,138658.0
2022-03-17 10:00:00,232.61,234.3,232.61,233.69,72246.0,209.775,211.2991,209.775,210.749,72246.0
2022-03-17 10:30:00,233.77,234.2,233.05,233.56,73972.0,210.8212,211.209,210.1718,210.6318,73972.0
2022-03-17 11:00:00,233.59,233.97,232.59,233.09,86031.0,210.6588,211.0015,209.757,210.2079,86031.0
2022-03-17 11:30:00,233.04,234.32,232.97,233.83,50657.0,210.1628,211.3172,210.0997,210.8753,50657.0
2022-03-17 12:00:00,233.9,235.17,233.82,235.17,84479.0,210.9384,212.0837,210.8663,212.0837,84479.0
2022-03-17 12:30:00,235.16,235.39,234.76,235.28,60725.0,212.0747,212.2821,211.714,212.1829,60725.0
2022-03-17 13:00:00,235.24,236.41,235.18,236.4,91779.0,212.1469,213.202,212.0927,213.193,91779.0
2022-03-17 13:30:00,236.4,236.57,235.94,236.32,85872.0,213.193,213.3463,212.7781,213.1208,85872.0
2022-03-17 14:00:00,236.3,236.46,234.91,234.97,66228.0,213.1028,213.2471,211.8493,211.9034,66228.0
2022-03-17 14:30:00,234.95,235.13,234.43,234.73,53103.0,211.8853,212.0477,211.4164,211.6869,53103.0
2022-03-17 15:00:00,234.74,235.02,234.35,234.65,76265.0,211.6959,211.9485,211.3442,211.6148,76265.0
2022-03-17 15:30:00,234.67,235.88,234.34,235.86,286079.0,211.6328,212.724,211.3352,212.706,286079.0
2022-03-18 09:30:00,234.91,235.58,233.11,234.06,822163.0,211.8493,212.4535,210.226,211.0827,822163.0
2022-03-18 10:00:00,234.22,234.86,233.38,234.8,55682.0,211.227,211.8042,210.4694,211.75,55682.0
2022-03-18 10:30:00,234.76,235.34,234.2,234.3,73592.0,211.714,212.237,211.209,211.2991,73592.0
2022-03-18 11:00:00,234.32,234.74,233.39,233.41,92618.0,211.3172,211.6959,210.4785,210.4965,92618.0
2022-03-18 11:30:00,233.39,233.81,232.75,233.51,54905.0,210.4785,210.8572,209.9013,210.5867,54905.0
2022-03-18 12:00:00,233.39,233.95,232.95,233.92,49253.0,210.4785,210.9835,210.0817,210.9564,49253.0
2022-03-18 12:30:00,234.0,234.29,233.17,233.19,28132.0,211.0286,211.2901,210.2801,210.2981,28132.0
2022-03-18 13:00:00,233.26,233.55,233.01,233.31,29021.0,210.3612,210.6228,210.1358,210.4063,29021.0
2022-03-18 13:30:00,233.32,234.84,233.25,234.46,36202.0,210.4153,211.7861,210.3522,211.4434,36202.0
2022-03-18 14:00:00,234.51,234.58,233.94,234.42,32536.0,211.4885,211.5516,210.9745,211.4074,32536.0
2022-03-18 14:30:00,234.45,234.6,234.08,234.14,45402.0,211.4344,211.5697,211.1007,211.1548,45402.0
2022-03-18 15:00:00,234.19,235.13,234.19,235.13,49383.0,211.1999,212.0477,211.1999,212.0477,49383.0
2022-03-18 15:30:00,235.16,236.4,234.93,236.25,290028.0,212.0747,213.193,211.8673,213.0577,290028.0
2022-03-21 09:30:00,236.39,240.32,236.39,238.38,154534.0,213.184,216.7282,213.184,214.9786,154534.0
2022-03-21 10:00:00,238.34,238.8,237.26,238.7,69478.0,214.9425,215.3574,213.9686,215.2672,69478.0
2022-03-21 10:30:00,238.79,239.35,236.55,236.94,71510.0,215.3484,215.8534,213.3283,213.68,71510.0
2022-03-21 11:00:00,237.0,237.9,236.84,237.03,46436.0,213.7341,214.5457,213.5898,213.7611,46436.0
2022-03-21 11:30:00,236.99,237.16,235.74,236.15,41774.0,213.7251,213.8784,212.5978,212.9675,41774.0
2022-03-21 12:00:00,236.2,236.31,235.57,235.57,37760.0,213.0126,213.1118,212.4445,212.4445,37760.0
2022-03-21 12:30:00,235.55,235.63,234.8,235.2,58292.0,212.4264,212.4986,211.75,212.1108,58292.0
2022-03-21 13:00:00,235.15,235.6,234.78,235.29,55872.0,212.0657,212.4715,211.732,212.1919,55872.0
2022-03-21 13:30:00,235.17,235.67,234.87,235.12,50403.0,212.0837,212.5346,211.8132,212.0386,50403.0
2022-03-21 14:00:00,235.22,235.4,234.79,235.35,33739.0,212.1288,212.2911,211.741,212.2461,33739.0
2022-03-21 14:30:00,235.35,235.52,234.81,234.86,48081.0,212.2461,212.3994,211.7591,211.8042,48081.0
2022-03-21 15:00:00,234.73,235.69,234.73,235.61,58581.0,211.6869,212.5527,211.6869,212.4805,58581.0
2022-03-21 15:30:00,235.65,236.32,235.03,236.3,181096.0,212.5166,213.1208,211.9575,213.1028,181096.0
2022-03-22 09:30:00,236.71,237.48,236.14,237.18,125674.0,213.4725,214.167,212.9585,213.8964,125674.0
2022-03-22 10:00:00,237.19,237.52,235.34,235.34,90676.0,213.9054,214.203,212.237,212.237,90676.0
2022-03-22 10:30:00,235.36,235.94,234.7,235.35,87195.0,212.2551,212.7781,211.6599,212.2461,87195.0
2022-03-22 11:00:00,235.35,235.41,234.54,234.73,45623.0,212.2461,212.3002,211.5156,211.6869,45623.0
2022-03-22 11:30:00,234.67,235.69,234.56,235.49,43639.0,211.6328,212.5527,211.5336,212.3723,43639.0
2022-03-22 12:00:00,235.56,236.03,235.36,235.95,39937.0,212.4354,212.8593,212.2551,212.7872,39937.0
2022-03-22 12:30:00,235.96,236.3,235.76,236.09,56314.0,212.7962,213.1028,212.6158,212.9134,56314.0
2022-03-22 13:00:00,236.12,236.77,236.05,236.28,108651.0,212.9405,213.5267,212.8773,213.0848,108651.0
2022-03-22 13:30:00,236.3,236.49,236.11,236.11,42384.0,213.1028,213.2741,212.9314,212.9314,42384.0
2022-03-22 14:00:00,236.15,236.29,235.48,235.55,40763.0,212.9675,213.0938,212.3633,212.4264,40763.0
2022-03-22 14:30:00,235.51,236.16,235.43,236.03,64533.0,212.3903,212.9765,212.3182,212.8593,64533.0
2022-03-22 15:00:00,236.03,236.34,235.78,236.32,72112.0,212.8593,213.1389,212.6338,213.1208,72112.0
2022-03-22 15:30:00,236.33,236.86,236.14,236.47,183443.0,213.1299,213.6078,212.9585,213.2561,183443.0
2022-03-23 09:30:00,237.29,239.38,236.93,236.99,155976.0,213.9956,215.8804,213.671,213.7251,155976.0
2022-03-23 10:00:00,236.97,238.39,236.83,238.0,81792.0,213.707,214.9876,213.5808,214.6359,81792.0
2022-03-23 10:30:00,237.82,238.39,236.91,237.16,46190.0,214.4736,214.9876,213.6529,213.8784,46190.0
2022-03-23 11:00:00,237.34,237.44,236.06,236.59,53380.0,214.0407,214.1309,212.8864,213.3643,53380.0
2022-03-23 11:30:00,236.59,236.93,235.93,236.6,76914.0,213.3643,213.671,212.7691,213.3733,76914.0
2022-03-23 12:00:00,236.63,236.9,235.96,236.11,78274.0,213.4004,213.6439,212.7962,212.9314,78274.0
2022-03-23 12:30:00,236.08,236.68,236.08,236.42,60641.0,212.9044,213.4455,212.9044,213.211,60641.0
2022-03-23 13:00:00,236.47,236.47,235.9,235.9,64333.0,213.2561,213.2561,212.7421,212.7421,64333.0
2022-03-23 13:30:00,235.94,236.08,235.68,235.81,48156.0,212.7781,212.9044,212.5437,212.6609,48156.0
2022-03-23 14:00:00,235.81,236.64,235.81,236.21,52219.0,212.6609,213.4094,212.6609,213.0216,52219.0
2022-03-23 14:30:00,236.27,236.27,234.94,235.15,41289.0,213.0757,213.0757,211.8763,212.0657,41289.0
2022-03-23 15:00:00,235.04,235.42,234.57,235.07,75834.0,211.9665,212.3092,211.5426,211.9935,75834.0
2022-03-23 15:30:00,235.01,235.03,234.04,234.26,197920.0,211.9394,211.9575,211.0647,211.2631,197920.0
2022-03-24 09:30:00,235.8,236.3,234.0,235.95,102043.0,212.6519,213.1028,211.0286,212.7872,102043.0
2022-03-24 10:00:00,236.15,236.77,235.94,236.08,68792.0,212.9675,213.5267,212.7781,212.9044,68792.0
2022-03-24 10:30:00,236.16,237.2,236.13,237.15,97841.0,212.9765,213.9144,212.9495,213.8694,97841.0
2022-03-24 11:00:00,237.11,237.85,236.8,237.21,58062.0,213.8333,214.5006,213.5537,213.9235,58062.0
2022-03-24 11:30:00,237.29,237.54,236.99,237.4,45657.0,213.9956,214.2211,213.7251,214.0948,45657.0
2022-03-24 12:00:00,237.44,237.7,236.5,236.65,37635.0,214.1309,214.3654,213.2832,213.4184,37635.0
2022-03-24 12:30:00,236.63,236.87,236.38,236.79,18733.0,213.4004,213.6168,213.1749,213.5447,18733.0
2022-03-24 13:00:00,236.82,236.85,236.55,236.63,27491.0,213.5717,213.5988,213.3283,213.4004,27491.0
2022-03-24 13:30:00,236.59,236.65,236.24,236.42,23206.0,213.3643,213.4184,213.0487,213.211,23206.0
2022-03-24 14:00:00,236.45,236.79,236.29,236.47,39348.0,213.2381,213.5447,213.0938,213.2561,39348.0
2022-03-24 14:30:00,236.48,236.67,236.09,236.43,34028.0,213.2651,213.4365,212.9134,213.22,34028.0
2022-03-24 15:00:00,236.46,237.1,236.19,237.1,33417.0,213.2471,213.8243,213.0036,213.8243,33417.0
2022-03-24 15:30:00,237.11,237.17,236.63,236.83,149690.0,213.8333,213.8874,213.4004,213.5808,149690.0
2022-03-25 09:30:00,236.86,238.46,236.21,238.33,73971.0,213.6078,215.0508,213.0216,214.9335,73971.0
2022-03-25 10:00:00,238.5,239.49,238.38,239.19,52909.0,215.0868,215.9796,214.9786,215.7091,52909.0
2022-03-25 10:30:00,239.21,239.29,238.49,238.5,42012.0,215.7271,215.7993,215.0778,215.0868,42012.0
2022-03-25 11:00:00,238.48,238.54,237.36,237.36,34418.0,215.0688,215.1229,214.0587,214.0587,34418.0
2022-03-25 11:30:00,237.37,237.81,237.28,237.62,29606.0,214.0678,214.4646,213.9866,214.2932,29606.0
2022-03-25 12:00:00,237.72,238.03,237.54,237.78,33581.0,214.3834,214.663,214.2211,214.4375,33581.0
2022-03-25 12:30:00,237.78,237.93,237.46,237.85,27058.0,214.4375,214.5728,214.1489,214.5006,27058.0
2022-03-25 13:00:00,237.84,238.38,237.84,237.93,30797.0,214.4916,214.9786,214.4916,214.5728,30797.0
2022-03-25 13:30:00,237.97,238.43,237.97,238.31,30738.0,214.6089,215.0237,214.6089,214.9155,30738.0
2022-03-25 14:00:00,238.27,238.61,238.27,238.51,32030.0,214.8794,215.186,214.8794,215.0958,32030.0
2022-03-25 14:30:00,238.56,238.9,238.5,238.69,39776.0,215.1409,215.4476,215.0868,215.2582,39776.0
2022-03-25 15:00:00,238.67,238.67,237.77,237.78,49254.0,215.2401,215.2401,214.4285,214.4375,49254.0
2022-03-25 15:30:00,237.79,238.82,237.69,238.8,130941.0,214.4465,215.3754,214.3563,215.3574,130941.0
2022-03-28 09:30:00,239.07,239.4,238.26,239.4,73982.0,215.6009,215.8985,214.8704,215.8985,73982.0
2022-03-28 10:00:00,239.47,240.39,238.87,240.2,58230.0,215.9616,216.7913,215.4205,216.6199,58230.0
2022-03-28 10:30:00,240.15,240.15,238.93,239.48,28753.0,216.5748,216.5748,215.4746,215.9706,28753.0
2022-03-28 11:00:00,239.45,239.45,238.47,238.47,30168.0,215.9436,215.9436,215.0598,215.0598,30168.0
2022-03-28 11:30:00,238.53,238.78,237.98,238.31,29793.0,215.1139,215.3393,214.6179,214.9155,29793.0
2022-03-28 12:00:00,238.27,239.02,238.27,238.87,30198.0,214.8794,215.5558,214.8794,215.4205,30198.0
2022-03-28 12:30:00,238.87,239.44,238.82,239.3,29162.0,215.4205,215.9345,215.3754,215.8083,29162.0
2022-03-28 13:00:00,239.35,239.42,239.0,239.26,24829.0,215.8534,215.9165,215.5377,215.7722,24829.0
2022-03-28 13:30:00,239.18,239.19,238.58,238.83,36602.0,215.7001,215.7091,215.159,215.3844,36602.0
2022-03-28 14:00:00,238.79,238.93,238.48,238.88,32482.0,215.3484,215.4746,215.0688,215.4295,32482.0
2022-03-28 14:30:00,238.86,239.75,238.83,239.73,42989.0,215.4115,216.2141,215.3844,216.1961,42989.0
2022-03-28 15:00:00,239.77,239.79,239.32,239.44,39310.0,216.2322,216.2502,215.8263,215.9345,39310.0
2022-03-28 15:30:00,239.4,240.57,239.33,240.5,211272.0,215.8985,216.9536,215.8353,216.8905,211272.0
2022-03-29 09:30:00,241.66,242.61,240.0,240.64,139971.0,217.9366,218.7934,216.4396,217.0167,139971.0
2022-03-29 10:00:00,240.7,241.21,240.36,240.75,48649.0,217.0709,217.5308,216.7642,217.1159,48649.0
2022-03-29 10:30:00,240.79,241.1,240.08,240.54,36680.0,217.152,217.4316,216.5117,216.9266,36680.0
2022-03-29 11:00:00,240.69,241.29,240.69,241.02,31708.0,217.0618,217.6029,217.0618,217.3594,31708.0
2022-03-29 11:30:00,241.02,241.5,240.87,241.0,44851.0,217.3594,217.7923,217.2242,217.3414,44851.0
2022-03-29 12:00:00,241.04,241.12,240.4,240.47,58940.0,217.3775,217.4496,216.8003,216.8634,58940.0
2022-03-29 12:30:00,240.41,240.43,239.38,239.44,45046.0,216.8093,216.8274,215.8804,215.9345,45046.0
2022-03-29 13:00:00,239.5,239.53,238.95,238.98,32126.0,215.9887,216.0157,215.4927,215.5197,32126.0
2022-03-29 13:30:00,238.99,239.46,238.61,239.36,42095.0,215.5287,215.9526,215.186,215.8624,42095.0
2022-03-29 14:00:00,239.37,239.67,239.05,239.57,27536.0,215.8714,216.142,215.5828,216.0518,27536.0
2022-03-29 14:30:00,239.57,240.43,239.54,239.9,47530.0,216.0518,216.8274,216.0247,216.3494,47530.0
2022-03-29 15:00:00,239.95,241.0,239.91,240.93,75417.0,216.3945,217.3414,216.3584,217.2783,75417.0
2022-03-29 15:30:00,240.94,241.67,240.54,241.59,189494.0,217.2873,217.9456,216.9266,217.8735,189494.0
2022-03-30 09:30:00,243.13,243.9,242.5,243.81,150722.0,219.2623,219.9567,218.6942,219.8756,150722.0
2022-03-30 10:00:00,243.81,243.99,242.01,242.42,125786.0,219.8756,220.0379,218.2523,218.622,125786.0
2022-03-30 10:30:00,242.37,243.64,242.13,243.48,65072.0,218.5769,219.7222,218.3605,219.5779,65072.0
2022-03-30 11:00:00,243.5,244.08,242.68,243.97,130111.0,219.596,220.119,218.8565,220.0198,130111.0
2022-03-30 11:30:00,243.97,244.73,243.16,243.16,128876.0,220.0198,220.7052,219.2894,219.2894,128876.0
2022-03-30 12:00:00,243.23,243.48,243.03,243.24,59128.0,219.3525,219.5779,219.1721,219.3615,59128.0
2022-03-30 12:30:00,243.2,243.36,242.78,242.99,39762.0,219.3254,219.4697,218.9467,219.136,39762.0
2022-03-30 13:00:00,242.97,243.57,242.82,243.26,58590.0,219.118,219.6591,218.9827,219.3795,58590.0
2022-03-30 13:30:00,243.25,243.46,242.98,243.09,59619.0,219.3705,219.5599,219.127,219.2262,59619.0
2022-03-30 14:00:00,243.12,243.29,242.86,243.07,42306.0,219.2533,219.4066,219.0188,219.2082,42306.0
2022-03-30 14:30:00,243.04,243.22,242.7,242.81,34729.0,219.1811,219.3435,218.8745,218.9737,34729.0
2022-03-30 15:00:00,242.84,243.16,242.66,242.76,80863.0,219.0008,219.2894,218.8384,218.9286,80863.0
2022-03-30 15:30:00,242.74,242.75,242.09,242.6,213645.0,218.9106,218.9196,218.3244,218.7843,213645.0
2022-03-31 09:30:00,244.44,244.6,242.5,244.49,96855.0,220.4437,220.588,218.6942,220.4888,96855.0
2022-03-31 10:00:00,244.61,245.48,244.16,244.63,112741.0,220.597,221.3816,220.1912,220.6151,112741.0
2022-03-31 10:30:00,244.55,244.56,243.15,243.5,34618.0,220.5429,220.5519,219.2803,219.596,34618.0
2022-03-31 11:00:00,243.45,243.98,243.28,243.56,26708.0,219.5509,220.0289,219.3976,219.6501,26708.0
2022-03-31 11:30:00,243.52,243.9,243.16,243.87,19266.0,219.614,219.9567,219.2894,219.9297,19266.0
2022-03-31 12:00:00,243.87,244.23,243.58,243.62,43230.0,219.9297,220.2543,219.6681,219.7042,43230.0
2022-03-31 12:30:00,243.62,244.35,243.56,244.32,35564.0,219.7042,220.3625,219.6501,220.3355,35564.0
2022-03-31 13:00:00,244.32,244.7,244.2,244.67,23840.0,220.3355,220.6782,220.2273,220.6511,23840.0
2022-03-31 13:30:00,244.67,244.67,244.15,244.29,22944.0,220.6511,220.6511,220.1822,220.3084,22944.0
2022-03-31 14:00:00,244.29,244.3,243.88,244.16,31127.0,220.3084,220.3174,219.9387,220.1912,31127.0
2022-03-31 14:30:00,244.1,244.4,243.97,244.38,48914.0,220.1371,220.4076,220.0198,220.3896,48914.0
2022-03-31 15:00:00,244.44,244.64,243.31,243.5,38850.0,220.4437,220.6241,219.4246,219.596,38850.0
2022-03-31 15:30:00,243.49,243.49,241.68,241.71,385383.0,219.587,219.587,217.9547,217.9817,385383.0
2022-04-01 09:30:00,242.29,243.31,241.26,242.1,113995.0,218.5048,219.4246,217.5759,218.3334,113995.0
2022-04-01 10:00:00,242.11,242.36,241.19,241.19,65450.0,218.3424,218.5679,217.5128,217.5128,65450.0
2022-04-01 10:30:00,241.16,241.82,240.73,241.67,50595.0,217.4857,218.0809,217.0979,217.9456,50595.0
2022-04-01 11:00:00,241.68,241.81,241.09,241.54,50230.0,217.9547,218.0719,217.4226,217.8284,50230.0
2022-04-01 11:30:00,241.53,242.14,241.44,241.93,38570.0,217.8194,218.3695,217.7382,218.1801,38570.0
2022-04-01 12:00:00,241.98,242.0,241.03,241.4,43641.0,218.2252,218.2432,217.3685,217.7021,43641.0
2022-04-01 12:30:00,241.38,242.22,241.19,242.08,27122.0,217.6841,218.4416,217.5128,218.3154,27122.0
2022-04-01 13:00:00,242.12,242.38,241.95,242.25,24759.0,218.3515,218.5859,218.1981,218.4687,24759.0
2022-04-01 13:30:00,242.3,242.96,242.14,242.86,30514.0,218.5138,219.109,218.3695,219.0188,30514.0
2022-04-01 14:00:00,242.77,243.75,242.74,243.74,62446.0,218.9376,219.8214,218.9106,219.8124,62446.0
2022-04-01 14:30:00,243.77,243.95,243.39,243.42,40674.0,219.8395,220.0018,219.4968,219.5238,40674.0
2022-04-01 15:00:00,243.42,243.53,242.78,242.97,80983.0,219.5238,219.623,218.9467,219.118,80983.0
2022-04-01 15:30:00,242.99,243.6,242.62,243.23,171810.0,219.136,219.6862,218.8024,219.3525,171810.0
2022-04-04 09:30:00,243.4,245.01,242.65,244.28,181014.0,219.5058,220.9577,218.8294,220.2994,181014.0
2022-04-04 10:00:00,244.34,245.83,244.34,245.59,97135.0,220.3535,221.6973,220.3535,221.4808,97135.0
2022-04-04 10:30:00,245.55,245.82,244.66,244.84,80278.0,221.4447,221.6882,220.6421,220.8044,80278.0
2022-04-04 11:00:00,244.87,245.82,244.87,245.36,72596.0,220.8315,221.6882,220.8315,221.2734,72596.0
2022-04-04 11:30:00,245.34,245.38,244.64,244.86,69984.0,221.2554,221.2914,220.6241,220.8225,69984.0
2022-04-04 12:00:00,244.81,244.85,244.18,244.4,35768.0,220.7774,220.8135,220.2092,220.4076,35768.0
2022-04-04 12:30:00,244.41,244.68,244.24,244.38,35389.0,220.4167,220.6601,220.2633,220.3896,35389.0
2022-04-04 13:00:00,244.36,244.92,244.23,244.61,69162.0,220.3716,220.8766,220.2543,220.597,69162.0
2022-04-04 13:30:00,244.65,244.74,244.04,244.49,63042.0,220.6331,220.7143,220.083,220.4888,63042.0
2022-04-04 14:00:00,244.5,245.28,244.49,245.09,60451.0,220.4978,221.2012,220.4888,221.0299,60451.0
2022-04-04 14:30:00,245.14,245.38,244.77,245.1,70176.0,221.075,221.2914,220.7413,221.0389,70176.0
2022-04-04 15:00:00,245.0,245.07,244.41,244.92,92996.0,220.9487,221.0119,220.4167,220.8766,92996.0
2022-04-04 15:30:00,244.99,246.45,244.8,244.86,325757.0,220.9397,222.2564,220.7684,220.8225,325757.0
2022-04-05 09:30:00,243.9,248.12,243.74,247.79,138431.0,219.9567,223.7624,219.8124,223.4648,138431.0
2022-04-05 10:00:00,247.59,248.75,246.45,247.09,95114.0,223.2845,224.3306,222.2564,222.8336,95114.0
2022-04-05 10:30:00,247.04,247.36,246.39,246.66,70733.0,222.7885,223.0771,222.2023,222.4458,70733.0
2022-04-05 11:00:00,246.71,247.1,246.28,247.01,71978.0,222.4909,222.8426,222.1031,222.7614,71978.0
2022-04-05 11:30:00,247.07,247.37,246.79,246.79,39389.0,222.8155,223.0861,222.563,222.563,39389.0
2022-04-05 12:00:00,246.8,247.36,246.5,247.09,40814.0,222.572,223.0771,222.3015,222.8336,40814.0
2022-04-05 12:30:00,247.09,247.16,246.49,246.69,37720.0,222.8336,222.8967,222.2925,222.4728,37720.0
2022-04-05 13:00:00,246.69,246.7,246.14,246.29,31774.0,222.4728,222.4818,221.9768,222.1121,31774.0
2022-04-05 13:30:00,246.27,246.28,245.33,245.43,38264.0,222.0941,222.1031,221.2463,221.3365,38264.0
2022-04-05 14:00:00,245.4,245.76,245.26,245.29,38769.0,221.3095,221.6341,221.1832,221.2103,38769.0
2022-04-05 14:30:00,245.29,245.73,245.15,245.35,51484.0,221.2103,221.6071,221.084,221.2644,51484.0
2022-04-05 15:00:00,245.35,245.44,244.77,244.98,86447.0,221.2644,221.3455,220.7413,220.9307,86447.0
2022-04-05 15:30:00,244.93,245.03,244.35,244.53,211237.0,220.8856,220.9758,220.3625,220.5249,211237.0
2022-04-06 09:30:00,244.85,249.86,244.85,249.82,216333.0,220.8135,225.3316,220.8135,225.2956,216333.0
2022-04-06 10:00:00,249.79,251.19,249.26,249.26,186429.0,225.2685,226.5311,224.7905,224.7905,186429.0
2022-04-06 10:30:00,249.22,250.43,248.53,249.5,112392.0,224.7545,225.8457,224.1322,225.007,112392.0
2022-04-06 11:00:00,249.39,250.67,249.35,250.08,77842.0,224.9078,226.0621,224.8717,225.53,77842.0
2022-04-06 11:30:00,250.13,251.32,249.82,251.32,76783.0,225.5751,226.6483,225.2956,226.6483,76783.0
2022-04-06 12:00:00,251.34,251.46,250.44,250.79,78592.0,226.6663,226.7746,225.8547,226.1703,78592.0
2022-04-06 12:30:00,250.73,251.07,250.48,250.83,57274.0,226.1162,226.4228,225.8908,226.2064,57274.0
2022-04-06 13:00:00,250.9,251.07,250.52,250.79,63257.0,226.2695,226.4228,225.9268,226.1703,63257.0
2022-04-06 13:30:00,250.69,251.39,250.45,250.52,62484.0,226.0802,226.7114,225.8637,225.9268,62484.0
2022-04-06 14:00:00,250.43,251.11,249.49,249.75,72134.0,225.8457,226.4589,224.998,225.2324,72134.0
2022-04-06 14:30:00,249.8,250.92,249.68,250.54,72313.0,225.2775,226.2876,225.1693,225.9449,72313.0
2022-04-06 15:00:00,250.61,251.01,249.39,249.49,75705.0,226.008,226.3687,224.9078,224.998,75705.0
2022-04-06 15:30:00,249.5,250.58,249.39,249.85,299930.0,225.007,225.981,224.9078,225.3226,299930.0
2022-04-07 09:30:00,249.19,250.78,249.02,249.84,121007.0,224.7274,226.1613,224.5741,225.3136,121007.0
2022-04-07 10:00:00,249.87,251.26,249.4,250.38,72705.0,225.3407,226.5942,224.9168,225.8006,72705.0
2022-04-07 10:30:00,250.38,251.19,249.88,250.43,46413.0,225.8006,226.5311,225.3497,225.8457,46413.0
2022-04-07 11:00:00,250.48,251.32,250.19,250.38,45517.0,225.8908,226.6483,225.6292,225.8006,45517.0
2022-04-07 11:30:00,250.65,251.33,250.04,251.07,52876.0,226.0441,226.6573,225.494,226.4228,52876.0
2022-04-07 12:00:00,251.08,251.2,249.99,250.39,73412.0,226.4319,226.5401,225.4489,225.8096,73412.0
2022-04-07 12:30:00,250.53,251.45,250.32,251.16,33668.0,225.9359,226.7655,225.7465,226.504,33668.0
2022-04-07 13:00:00,251.04,251.85,251.04,251.63,69503.0,226.3958,227.1263,226.3958,226.9279,69503.0
2022-04-07 13:30:00,251.67,252.19,251.43,252.01,77277.0,226.9639,227.4329,226.7475,227.2706,77277.0
2022-04-07 14:00:00,252.04,252.41,251.42,251.78,95754.0,227.2976,227.6313,226.7385,227.0631,95754.0
2022-04-07 14:30:00,251.81,252.41,251.61,252.41,66803.0,227.0902,227.6313,226.9098,227.6313,66803.0
2022-04-07 15:00:00,252.26,252.73,251.91,251.92,69888.0,227.496,227.9199,227.1804,227.1894,69888.0
2022-04-07 15:30:00,251.89,252.35,251.55,251.58,257036.0,227.1624,227.5772,226.8557,226.8828,257036.0
2022-04-08 09:30:00,251.61,252.58,251.18,252.28,117875.0,226.9098,227.7846,226.5221,227.5141,117875.0
2022-04-08 10:00:00,252.27,253.63,250.54,251.23,80866.0,227.505,228.7315,225.9449,226.5671,80866.0
2022-04-08 10:30:00,251.22,253.19,251.13,253.19,44978.0,226.5581,228.3347,226.477,228.3347,44978.0
2022-04-08 11:00:00,253.32,253.58,252.16,252.32,42153.0,228.452,228.6864,227.4058,227.5501,42153.0
2022-04-08 11:30:00,252.31,252.65,251.75,252.55,49602.0,227.5411,227.8477,227.0361,227.7576,49602.0
2022-04-08 12:00:00,252.57,253.52,252.55,253.38,32824.0,227.7756,228.6323,227.7576,228.5061,32824.0
2022-04-08 12:30:00,253.41,253.47,252.87,253.24,26650.0,228.5331,228.5872,228.0461,228.3798,26650.0
2022-04-08 13:00:00,253.24,253.81,253.17,253.61,81183.0,228.3798,228.8939,228.3167,228.7135,81183.0
2022-04-08 13:30:00,253.62,253.89,252.82,253.15,51556.0,228.7225,228.966,228.0011,228.2987,51556.0
2022-04-08 14:00:00,253.18,253.26,252.38,252.62,43900.0,228.3257,228.3979,227.6042,227.8207,43900.0
2022-04-08 14:30:00,252.57,253.45,252.56,253.0,49692.0,227.7756,228.5692,227.7666,228.1634,49692.0
2022-04-08 15:00:00,252.96,253.42,252.86,253.13,68804.0,228.1273,228.5422,228.0371,228.2806,68804.0
2022-04-08 15:30:00,253.21,253.33,251.59,252.05,253777.0,228.3528,228.461,226.8918,227.3066,253777.0
2022-04-11 09:30:00,253.6,258.45,252.94,253.08,295072.0,228.7045,233.0784,228.1093,228.2355,295072.0
2022-04-11 10:00:00,252.86,254.27,252.7,253.59,89435.0,228.0371,229.3087,227.8928,228.6955,89435.0
2022-04-11 10:30:00,253.55,254.7,252.76,254.4,70871.0,228.6594,229.6965,227.9469,229.4259,70871.0
2022-04-11 11:00:00,254.36,254.99,253.72,254.12,69885.0,229.3899,229.958,228.8127,229.1734,69885.0
2022-04-11 11:30:00,254.0,254.9,253.83,254.67,49418.0,229.0652,229.8769,228.9119,229.6694,49418.0
2022-04-11 12:00:00,254.67,254.82,254.19,254.3,51927.0,229.6694,229.8047,229.2366,229.3358,51927.0
2022-04-11 12:30:00,254.23,254.32,253.39,253.91,35227.0,229.2726,229.3538,228.5151,228.9841,35227.0
2022-04-11 13:00:00,253.93,254.14,252.85,252.96,40220.0,229.0021,229.1915,228.0281,228.1273,40220.0
2022-04-11 13:30:00,252.94,254.15,252.93,253.79,41001.0,228.1093,229.2005,228.1003,228.8758,41001.0
2022-04-11 14:00:00,253.77,253.94,252.85,252.87,66124.0,228.8578,229.0111,228.0281,228.0461,66124.0
2022-04-11 14:30:00,252.81,253.61,252.79,252.98,63817.0,227.992,228.7135,227.974,228.1453,63817.0
2022-04-11 15:00:00,252.95,253.05,251.19,251.2,130307.0,228.1183,228.2085,226.5311,226.5401,130307.0
2022-04-11 15:30:00,251.17,251.96,250.15,250.86,414349.0,226.513,227.2255,225.5932,226.2335,414349.0
2022-04-12 09:30:00,250.76,252.55,247.83,247.86,171180.0,226.1433,227.7576,223.5009,223.528,171180.0
2022-04-12 10:00:00,247.83,248.61,246.77,247.92,150895.0,223.5009,224.2043,222.545,223.5821,150895.0
2022-04-12 10:30:00,247.97,249.9,247.47,249.46,95999.0,223.6272,225.3677,223.1763,224.9709,95999.0
2022-04-12 11:00:00,249.46,250.85,249.17,250.39,87662.0,224.9709,226.2244,224.7094,225.8096,87662.0
2022-04-12 11:30:00,250.4,250.98,250.0,250.3,55977.0,225.8186,226.3417,225.4579,225.7284,55977.0
2022-04-12 12:00:00,250.36,250.5,249.36,249.43,36619.0,225.7825,225.9088,224.8807,224.9438,36619.0
2022-04-12 12:30:00,249.49,249.74,248.83,249.72,61717.0,224.998,225.2234,224.4027,225.2054,61717.0
2022-04-12 13:00:00,249.66,249.96,249.44,249.77,40274.0,225.1513,225.4218,224.9529,225.2505,40274.0
2022-04-12 13:30:00,249.67,250.2,249.47,249.75,55022.0,225.1603,225.6383,224.9799,225.2324,55022.0
2022-04-12 14:00:00,249.75,250.13,249.6,250.0,45131.0,225.2324,225.5751,225.0972,225.4579,45131.0
2022-04-12 14:30:00,249.97,250.14,249.31,249.51,42574.0,225.4308,225.5841,224.8356,225.016,42574.0
2022-04-12 15:00:00,249.49,249.66,248.53,248.6,64592.0,224.998,225.1513,224.1322,224.1953,64592.0
2022-04-12 15:30:00,248.61,250.29,248.51,250.09,134249.0,224.2043,225.7194,224.1142,225.5391,134249.0
2022-04-13 09:30:00,250.87,252.91,249.77,252.8,120718.0,226.2425,228.0822,225.2505,227.983,120718.0
2022-04-13 10:00:00,252.86,253.75,252.56,253.14,167102.0,228.0371,228.8398,227.7666,228.2896,167102.0
2022-04-13 10:30:00,252.91,253.34,252.27,252.63,86164.0,228.0822,228.47,227.505,227.8297,86164.0
2022-04-13 11:00:00,252.63,253.11,252.12,252.68,75408.0,227.8297,228.2626,227.3698,227.8748,75408.0
2022-04-13 11:30:00,252.68,253.04,251.35,251.38,44430.0,227.8748,228.1995,226.6754,226.7024,44430.0
2022-04-13 12:00:00,251.28,251.77,250.92,251.68,43820.0,226.6122,227.0541,226.2876,226.973,43820.0
2022-04-13 12:30:00,251.7,252.11,251.35,251.41,38395.0,226.991,227.3608,226.6754,226.7295,38395.0
2022-04-13 13:00:00,251.44,252.72,251.26,252.32,37811.0,226.7565,227.9109,226.5942,227.5501,37811.0
2022-04-13 13:30:00,252.32,252.52,252.0,252.34,33196.0,227.5501,227.7305,227.2616,227.5682,33196.0
2022-04-13 14:00:00,252.33,252.52,252.01,252.16,39374.0,227.5592,227.7305,227.2706,227.4058,39374.0
2022-04-13 14:30:00,252.16,252.3,251.88,251.94,53485.0,227.4058,227.5321,227.1533,227.2074,53485.0
2022-04-13 15:00:00,251.94,253.21,251.93,252.91,69604.0,227.2074,228.3528,227.1984,228.0822,69604.0
2022-04-13 15:30:00,252.96,253.97,252.71,253.52,276050.0,228.1273,229.0382,227.9019,228.6323,276050.0
2022-04-14 09:30:00,254.58,256.98,253.65,256.47,227177.0,229.5883,231.7527,228.7496,231.2927,227177.0
2022-04-14 10:00:00,256.45,256.75,255.32,256.39,120753.0,231.2747,231.5453,230.2556,231.2206,120753.0
2022-04-14 10:30:00,256.35,257.57,256.12,256.69,96978.0,231.1845,232.2848,230.9771,231.4911,96978.0
2022-04-14 11:00:00,256.64,256.64,255.09,255.73,60980.0,231.4461,231.4461,230.0482,230.6254,60980.0
2022-04-14 11:30:00,255.69,255.78,254.58,254.93,52368.0,230.5893,230.6705,229.5883,229.9039,52368.0
2022-04-14 12:00:00,254.92,255.3,254.47,254.53,41488.0,229.8949,230.2376,229.4891,229.5432,41488.0
2022-04-14 12:30:00,254.58,255.74,254.53,255.54,31605.0,229.5883,230.6344,229.5432,230.454,31605.0
2022-04-14 13:00:00,255.51,255.71,255.22,255.65,31694.0,230.427,230.6073,230.1654,230.5532,31694.0
2022-04-14 13:30:00,255.71,256.39,255.57,256.39,42298.0,230.6073,231.2206,230.4811,231.2206,42298.0
2022-04-14 14:00:00,256.36,256.54,255.38,255.71,45571.0,231.1935,231.3559,230.3097,230.6073,45571.0
2022-04-14 14:30:00,255.69,255.86,255.15,255.46,47303.0,230.5893,230.7426,230.1023,230.3819,47303.0
2022-04-14 15:00:00,255.5,256.04,254.93,255.0,90716.0,230.418,230.905,229.9039,229.967,90716.0
2022-04-14 15:30:00,254.93,254.96,253.66,254.09,287825.0,229.9039,229.931,228.7586,229.1464,287825.0
2022-04-18 09:30:00,252.49,255.39,252.49,253.23,78452.0,227.7034,230.3188,227.7034,228.3708,78452.0
2022-04-18 10:00:00,253.18,253.47,252.32,252.4,82840.0,228.3257,228.5872,227.5501,227.6223,82840.0
2022-04-18 10:30:00,252.44,252.96,251.85,251.89,67007.0,227.6584,228.1273,227.1263,227.1624,67007.0
2022-04-18 11:00:00,251.97,252.71,251.95,252.29,53185.0,227.2345,227.9019,227.2165,227.5231,53185.0
2022-04-18 11:30:00,252.31,252.83,251.82,252.47,50853.0,227.5411,228.0101,227.0992,227.6854,50853.0
2022-04-18 12:00:00,252.47,252.8,252.15,252.39,35756.0,227.6854,227.983,227.3968,227.6133,35756.0
2022-04-18 12:30:00,252.37,252.57,251.91,252.53,19678.0,227.5952,227.7756,227.1804,227.7395,19678.0
2022-04-18 13:00:00,252.53,252.89,252.17,252.57,21979.0,227.7395,228.0642,227.4149,227.7756,21979.0
2022-04-18 13:30:00,252.51,253.51,252.51,252.99,35727.0,227.7215,228.6233,227.7215,228.1544,35727.0
2022-04-18 14:00:00,253.05,253.08,252.44,252.59,29571.0,228.2085,228.2355,227.6584,227.7936,29571.0
2022-04-18 14:30:00,252.56,252.8,252.29,252.4,26761.0,227.7666,227.983,227.5231,227.6223,26761.0
2022-04-18 15:00:00,252.4,252.4,251.84,251.84,38089.0,227.6223,227.6223,227.1173,227.1173,38089.0
2022-04-18 15:30:00,251.81,251.98,251.15,251.96,176640.0,227.0902,227.2435,226.495,227.2255,176640.0
2022-04-19 09:30:00,252.49,254.88,252.37,254.81,105018.0,227.7034,229.8588,227.5952,229.7957,105018.0
2022-04-19 10:00:00,254.87,255.53,253.77,255.36,104226.0,229.8498,230.445,228.8578,230.2917,104226.0
2022-04-19 10:30:00,255.63,255.73,254.52,255.05,44482.0,230.5352,230.6254,229.5342,230.0121,44482.0
2022-04-19 11:00:00,255.06,255.51,254.57,254.61,49545.0,230.0212,230.427,229.5793,229.6153,49545.0
2022-04-19 11:30:00,254.6,254.63,254.03,254.39,33416.0,229.6063,229.6334,229.0923,229.4169,33416.0
2022-04-19 12:00:00,254.48,254.87,253.58,253.71,68886.0,229.4981,229.8498,228.6864,228.8037,68886.0
2022-04-19 12:30:00,253.69,253.9,252.86,252.92,31942.0,228.7856,228.975,228.0371,228.0912,31942.0
2022-04-19 13:00:00,252.9,253.0,251.91,251.99,37318.0,228.0732,228.1634,227.1804,227.2525,37318.0
2022-04-19 13:30:00,252.0,252.15,251.36,251.36,85068.0,227.2616,227.3968,226.6844,226.6844,85068.0
2022-04-19 14:00:00,251.33,251.92,250.35,251.92,123242.0,226.6573,227.1894,225.7735,227.1894,123242.0
2022-04-19 14:30:00,251.87,252.15,251.57,252.09,60356.0,227.1443,227.3968,226.8738,227.3427,60356.0
2022-04-19 15:00:00,252.19,253.5,252.19,253.32,98879.0,227.4329,228.6143,227.4329,228.452,98879.0
2022-04-19 15:30:00,253.27,254.15,252.94,253.31,295433.0,228.4069,229.2005,228.1093,228.443,295433.0
2022-04-20 09:30:00,253.25,255.41,253.25,254.46,100830.0,228.3888,230.3368,228.3888,229.4801,100830.0
2022-04-20 10:00:00,254.46,255.87,254.46,255.83,52557.0,229.4801,230.7516,229.4801,230.7156,52557.0
2022-04-20 10:30:00,255.86,256.42,254.87,255.34,54622.0,230.7426,231.2476,229.8498,230.2737,54622.0
2022-04-20 11:00:00,255.34,255.83,254.95,255.64,34459.0,230.2737,230.7156,229.922,230.5442,34459.0
2022-04-20 11:30:00,255.65,256.46,255.4,256.38,35311.0,230.5532,231.2837,230.3278,231.2116,35311.0
2022-04-20 12:00:00,256.39,256.9,255.61,255.61,42479.0,231.2206,231.6805,230.5172,230.5172,42479.0
2022-04-20 12:30:00,255.65,256.51,255.44,256.19,30903.0,230.5532,231.3288,230.3639,231.0402,30903.0
2022-04-20 13:00:00,256.27,256.43,255.96,256.17,24850.0,231.1124,231.2567,230.8328,231.0222,24850.0
2022-04-20 13:30:00,256.2,256.65,256.11,256.47,33144.0,231.0492,231.4551,230.9681,231.2927,33144.0
2022-04-20 14:00:00,256.53,256.72,256.22,256.47,42868.0,231.3468,231.5182,231.0673,231.2927,42868.0
2022-04-20 14:30:00,256.52,256.55,255.52,255.64,33778.0,231.3378,231.3649,230.436,230.5442,33778.0
2022-04-20 15:00:00,255.61,256.45,255.61,256.24,47850.0,230.5172,231.2747,230.5172,231.0853,47850.0
2022-04-20 15:30:00,256.27,256.46,255.09,255.5,230909.0,231.1124,231.2837,230.0482,230.418,230909.0
2022-04-21 09:30:00,256.6,258.06,255.43,257.59,104873.0,231.41,232.7267,230.3548,232.3028,104873.0
2022-04-21 10:00:00,257.68,258.39,257.12,257.17,59705.0,232.384,233.0243,231.8789,231.924,59705.0
2022-04-21 10:30:00,257.07,257.96,256.61,257.59,50285.0,231.8338,232.6365,231.419,232.3028,50285.0
2022-04-21 11:00:00,257.61,257.92,257.01,257.75,54733.0,232.3208,232.6004,231.7797,232.4471,54733.0
2022-04-21 11:30:00,257.81,258.19,257.26,257.86,37543.0,232.5012,232.8439,232.0052,232.5463,37543.0
2022-04-21 12:00:00,257.83,258.25,257.25,258.1,42373.0,232.5192,232.898,231.9962,232.7627,42373.0
2022-04-21 12:30:00,258.07,258.34,257.22,257.66,44570.0,232.7357,232.9792,231.9691,232.3659,44570.0
2022-04-21 13:00:00,257.61,257.87,257.11,257.87,40016.0,232.3208,232.5553,231.8699,232.5553,40016.0
2022-04-21 13:30:00,257.82,257.89,257.08,257.76,30535.0,232.5102,232.5733,231.8429,232.4561,30535.0
2022-04-21 14:00:00,257.68,258.17,257.33,257.9,36831.0,232.384,232.8259,232.0683,232.5824,36831.0
2022-04-21 14:30:00,257.9,258.26,256.78,256.96,41822.0,232.5824,232.907,231.5723,231.7346,41822.0
2022-04-21 15:00:00,256.89,256.89,255.89,256.33,60278.0,231.6715,231.6715,230.7697,231.1665,60278.0
2022-04-21 15:30:00,256.28,256.28,254.95,255.4,162858.0,231.1214,231.1214,229.922,230.3278,162858.0
2022-04-22 09:30:00,254.2,255.9,253.3,253.56,93857.0,229.2456,230.7787,228.4339,228.6684,93857.0
2022-04-22 10:00:00,253.49,254.26,252.57,252.71,64745.0,228.6053,229.2997,227.7756,227.9019,64745.0
2022-04-22 10:30:00,252.63,253.31,252.12,252.16,114261.0,227.8297,228.443,227.3698,227.4058,114261.0
2022-04-22 11:00:00,252.37,253.08,251.52,252.66,68617.0,227.5952,228.2355,226.8287,227.8568,68617.0
2022-04-22 11:30:00,252.68,252.91,252.03,252.22,56792.0,227.8748,228.0822,227.2886,227.46,56792.0
2022-04-22 12:00:00,252.18,252.85,251.81,252.67,43408.0,227.4239,228.0281,227.0902,227.8658,43408.0
2022-04-22 12:30:00,252.65,253.34,252.59,252.73,27831.0,227.8477,228.47,227.7936,227.9199,27831.0
2022-04-22 13:00:00,252.8,252.96,252.11,252.72,28056.0,227.983,228.1273,227.3608,227.9109,28056.0
2022-04-22 13:30:00,252.72,252.85,252.18,252.38,29955.0,227.9109,228.0281,227.4239,227.6042,29955.0
2022-04-22 14:00:00,252.35,252.38,250.95,251.78,111777.0,227.5772,227.6042,226.3146,227.0631,111777.0
2022-04-22 14:30:00,251.95,251.96,250.16,250.64,82095.0,227.2165,227.2255,225.6022,226.0351,82095.0
2022-04-22 15:00:00,250.61,252.16,250.4,251.69,79166.0,226.008,227.4058,225.8186,226.982,79166.0
2022-04-22 15:30:00,251.65,252.96,250.06,250.35,368382.0,226.9459,228.1273,225.512,225.7735,368382.0
2022-04-25 09:30:00,250.99,252.42,248.62,248.62,174622.0,226.3507,227.6403,224.2134,224.2134,174622.0
2022-04-25 10:00:00,248.75,249.34,247.98,248.38,82956.0,224.3306,224.8627,223.6362,223.9969,82956.0
2022-04-25 10:30:00,248.34,249.43,247.91,248.38,87513.0,223.9608,224.9438,223.5731,223.9969,87513.0
2022-04-25 11:00:00,248.48,249.8,248.09,248.98,79202.0,224.0871,225.2775,223.7354,224.538,79202.0
2022-04-25 11:30:00,248.99,249.4,248.11,248.85,84624.0,224.547,224.9168,223.7534,224.4208,84624.0
2022-04-25 12:00:00,248.81,250.06,248.68,249.24,50951.0,224.3847,225.512,224.2675,224.7725,50951.0
2022-04-25 12:30:00,249.23,249.86,248.95,249.43,39068.0,224.7635,225.3316,224.511,224.9438,39068.0
2022-04-25 13:00:00,249.44,250.54,249.05,250.05,43793.0,224.9529,225.9449,224.6011,225.503,43793.0
2022-04-25 13:30:00,250.11,250.32,249.34,249.84,44245.0,225.5571,225.7465,224.8627,225.3136,44245.0
2022-04-25 14:00:00,249.97,251.22,249.49,251.07,39919.0,225.4308,226.5581,224.998,226.4228,39919.0
2022-04-25 14:30:00,251.05,251.71,250.75,251.48,59198.0,226.4048,227.0,226.1343,226.7926,59198.0
2022-04-25 15:00:00,251.49,252.46,250.93,251.92,76433.0,226.8016,227.6764,226.2966,227.1894,76433.0
2022-04-25 15:30:00,251.9,252.65,251.77,252.17,188967.0,227.1714,227.8477,227.0541,227.4149,188967.0
2022-04-26 09:30:00,250.3,252.37,250.14,251.83,123016.0,225.7284,227.5952,225.5841,227.1082,123016.0
2022-04-26 10:00:00,251.85,253.0,250.43,251.98,106253.0,227.1263,228.1634,225.8457,227.2435,106253.0
2022-04-26 10:30:00,252.05,252.23,250.85,251.68,46117.0,227.3066,227.469,226.2244,226.973,46117.0
2022-04-26 11:00:00,251.82,252.35,250.99,251.3,62014.0,227.0992,227.5772,226.3507,226.6303,62014.0
2022-04-26 11:30:00,251.27,251.36,250.32,250.53,49699.0,226.6032,226.6844,225.7465,225.9359,49699.0
2022-04-26 12:00:00,250.62,251.87,250.55,251.79,41813.0,226.017,227.1443,225.9539,227.0722,41813.0
2022-04-26 12:30:00,251.77,251.92,250.51,251.46,48742.0,227.0541,227.1894,225.9178,226.7746,48742.0
2022-04-26 13:00:00,251.45,251.45,250.15,250.42,33427.0,226.7655,226.7655,225.5932,225.8367,33427.0
2022-04-26 13:30:00,250.41,251.36,250.01,250.11,32311.0,225.8276,226.6844,225.4669,225.5571,32311.0
2022-04-26 14:00:00,250.13,251.4,250.03,251.01,49701.0,225.5751,226.7205,225.4849,226.3687,49701.0
2022-04-26 14:30:00,250.99,251.37,250.46,251.13,51952.0,226.3507,226.6934,225.8727,226.477,51952.0
2022-04-26 15:00:00,251.28,251.45,250.54,250.55,160824.0,226.6122,226.7655,225.9449,225.9539,160824.0
2022-04-26 15:30:00,250.63,251.44,249.72,249.87,324044.0,226.026,226.7565,225.2054,225.3407,324044.0
2022-04-27 09:30:00,249.5,250.7,246.44,249.71,166865.0,225.007,226.0892,222.2474,225.1964,166865.0
2022-04-27 10:00:00,249.72,250.27,247.6,248.14,109965.0,225.2054,225.7014,223.2935,223.7805,109965.0
2022-04-27 10:30:00,248.18,249.7,247.29,249.01,95371.0,223.8166,225.1873,223.0139,224.5651,95371.0
2022-04-27 11:00:00,249.06,250.4,248.97,250.28,61357.0,224.6102,225.8186,224.529,225.7104,61357.0
2022-04-27 11:30:00,250.46,250.85,249.71,249.83,51421.0,225.8727,226.2244,225.1964,225.3046,51421.0
2022-04-27 12:00:00,249.89,250.75,248.76,249.54,61794.0,225.3587,226.1343,224.3396,225.043,61794.0
2022-04-27 12:30:00,249.62,250.6,249.36,250.28,36262.0,225.1152,225.999,224.8807,225.7104,36262.0
2022-04-27 13:00:00,250.24,250.82,249.68,250.46,71268.0,225.6743,226.1974,225.1693,225.8727,71268.0
2022-04-27 13:30:00,250.65,251.43,250.33,251.41,62528.0,226.0441,226.7475,225.7555,226.7295,62528.0
2022-04-27 14:00:00,251.37,252.02,251.09,251.66,83850.0,226.6934,227.2796,226.4409,226.9549,83850.0
2022-04-27 14:30:00,251.66,251.67,249.88,250.05,64811.0,226.9549,226.9639,225.3497,225.503,64811.0
2022-04-27 15:00:00,250.03,250.55,249.73,250.46,61649.0,225.4849,225.9539,225.2144,225.8727,61649.0
2022-04-27 15:30:00,250.43,250.61,248.79,248.79,234046.0,225.8457,226.008,224.3667,224.3667,234046.0
2022-04-28 09:30:00,235.73,242.91,233.26,238.12,1023015.0,212.5888,219.0639,210.3612,214.7441,1023015.0
2022-04-28 10:00:00,238.19,239.51,233.04,233.29,529764.0,214.8073,215.9977,210.1628,210.3883,529764.0
2022-04-28 10:30:00,233.12,235.92,231.15,235.59,374476.0,210.235,212.7601,208.4584,212.4625,374476.0
2022-04-28 11:00:00,235.66,237.94,235.24,236.87,120574.0,212.5256,214.5818,212.1469,213.6168,120574.0
2022-04-28 11:30:00,236.78,236.86,234.81,236.0,168389.0,213.5357,213.6078,211.7591,212.8322,168389.0
2022-04-28 12:00:00,236.1,236.98,235.35,236.95,119324.0,212.9224,213.716,212.2461,213.689,119324.0
2022-04-28 12:30:00,237.02,238.18,236.86,237.32,195727.0,213.7521,214.7982,213.6078,214.0227,195727.0
2022-04-28 13:00:00,237.41,238.2,236.81,237.54,90631.0,214.1038,214.8163,213.5627,214.2211,90631.0
2022-04-28 13:30:00,237.56,238.1,236.64,236.98,102462.0,214.2391,214.7261,213.4094,213.716,102462.0
2022-04-28 14:00:00,237.04,237.12,236.22,236.54,94137.0,213.7702,213.8423,213.0306,213.3192,94137.0
2022-04-28 14:30:00,236.56,238.18,236.54,237.7,127896.0,213.3373,214.7982,213.3192,214.3654,127896.0
2022-04-28 15:00:00,237.59,238.88,237.37,238.02,107055.0,214.2662,215.4295,214.0678,214.6539,107055.0
2022-04-28 15:30:00,237.97,238.31,237.0,238.17,448302.0,214.6089,214.9155,213.7341,214.7892,448302.0
2022-04-29 09:30:00,236.94,239.0,233.87,238.79,203456.0,213.68,215.5377,210.9113,215.3484,203456.0
2022-04-29 10:00:00,238.88,240.48,236.29,236.39,130744.0,215.4295,216.8725,213.0938,213.184,130744.0
2022-04-29 10:30:00,236.5,236.73,235.73,236.16,115687.0,213.2832,213.4906,212.5888,212.9765,115687.0
2022-04-29 11:00:00,236.1,236.1,234.75,236.01,119738.0,212.9224,212.9224,211.705,212.8413,119738.0
2022-04-29 11:30:00,236.02,236.55,235.18,236.44,113487.0,212.8503,213.3283,212.0927,213.2291,113487.0
2022-04-29 12:00:00,236.41,236.41,234.36,234.69,90706.0,213.202,213.202,211.3532,211.6508,90706.0
2022-04-29 12:30:00,234.69,234.72,233.78,234.17,69223.0,211.6508,211.6779,210.8302,211.1819,69223.0
2022-04-29 13:00:00,234.19,234.43,233.3,233.79,114449.0,211.1999,211.4164,210.3973,210.8392,114449.0
2022-04-29 13:30:00,233.82,234.17,232.91,233.16,120154.0,210.8663,211.1819,210.0456,210.271,120154.0
2022-04-29 14:00:00,233.13,234.61,232.91,234.3,91823.0,210.244,211.5787,210.0456,211.2991,91823.0
2022-04-29 14:30:00,234.27,235.1,234.25,234.76,62929.0,211.2721,212.0206,211.254,211.714,62929.0
2022-04-29 15:00:00,234.81,234.88,233.42,234.16,160737.0,211.7591,211.8222,210.5055,211.1729,160737.0
2022-04-29 15:30:00,234.13,234.71,232.74,233.12,500476.0,211.1458,211.6689,209.8923,210.235,500476.0
2022-05-02 09:30:00,233.34,234.05,229.36,229.57,268580.0,210.4334,211.0737,206.8441,207.0335,268580.0
2022-05-02 10:00:00,229.62,232.36,229.61,231.68,225633.0,207.0786,209.5496,207.0695,208.9363,225633.0
2022-05-02 10:30:00,231.66,232.65,230.25,230.38,176220.0,208.9183,209.8111,207.6467,207.764,176220.0
2022-05-02 11:00:00,230.38,230.64,228.92,229.06,138523.0,207.764,207.9984,206.4473,206.5735,138523.0
2022-05-02 11:30:00,229.13,230.51,228.97,230.04,96144.0,206.6367,207.8812,206.4924,207.4573,96144.0
2022-05-02 12:00:00,230.06,230.38,228.91,229.7,115681.0,207.4754,207.764,206.4383,207.1507,115681.0
2022-05-02 12:30:00,229.7,229.9,228.71,228.9,69245.0,207.1507,207.3311,206.2579,206.4292,69245.0
2022-05-02 13:00:00,228.92,229.61,228.7,229.25,110017.0,206.4473,207.0695,206.2489,206.7449,110017.0
2022-05-02 13:30:00,229.21,229.57,228.28,228.36,153842.0,206.7088,207.0335,205.8701,205.9423,153842.0
2022-05-02 14:00:00,228.34,228.76,227.66,228.2,104455.0,205.9242,206.303,205.311,205.798,104455.0
2022-05-02 14:30:00,228.2,228.64,227.32,228.42,131502.0,205.798,206.1948,205.0043,205.9964,131502.0
2022-05-02 15:00:00,228.35,231.48,228.31,231.21,192282.0,205.9332,208.756,205.8972,208.5125,192282.0
2022-05-02 15:30:00,231.16,231.6,229.6,230.91,471416.0,208.4674,208.8642,207.0605,208.2419,471416.0
2022-05-03 09:30:00,233.18,234.1,230.26,231.34,224990.0,210.2891,211.1188,207.6557,208.6297,224990.0
2022-05-03 10:00:00,231.36,232.73,229.6,232.61,143357.0,208.6477,209.8833,207.0605,209.775,143357.0
2022-05-03 10:30:00,232.61,233.36,232.0,232.35,86404.0,209.775,210.4514,209.2249,209.5406,86404.0
2022-05-03 11:00:00,232.21,234.19,232.07,233.42,103951.0,209.4143,211.1999,209.288,210.5055,103951.0
2022-05-03 11:30:00,233.47,233.75,233.09,233.26,139719.0,210.5506,210.8031,210.2079,210.3612,139719.0
2022-05-03 12:00:00,233.22,233.37,232.01,232.75,99597.0,210.3252,210.4604,209.2339,209.9013,99597.0
2022-05-03 12:30:00,232.56,233.28,232.31,232.61,45932.0,209.7299,210.3793,209.5045,209.775,45932.0
2022-05-03 13:00:00,232.68,233.32,232.4,232.53,53779.0,209.8382,210.4153,209.5857,209.7029,53779.0
2022-05-03 13:30:00,232.6,232.82,231.96,232.18,38803.0,209.766,209.9644,209.1888,209.3873,38803.0
2022-05-03 14:00:00,232.16,232.22,231.54,231.54,50076.0,209.3692,209.4233,208.8101,208.8101,50076.0
2022-05-03 14:30:00,231.47,232.45,231.45,232.38,53345.0,208.747,209.6307,208.7289,209.5676,53345.0
2022-05-03 15:00:00,232.42,232.78,232.13,232.44,56017.0,209.6037,209.9283,209.3422,209.6217,56017.0
2022-05-03 15:30:00,232.44,232.88,231.59,232.2,174384.0,209.6217,210.0185,208.8552,209.4053,174384.0
2022-05-04 09:30:00,232.57,232.96,231.4,231.98,89509.0,209.739,210.0907,208.6838,209.2069,89509.0
2022-05-04 10:00:00,232.0,232.56,231.63,231.85,74730.0,209.2249,209.7299,208.8912,209.0896,74730.0
2022-05-04 10:30:00,231.81,232.42,231.66,232.2,47017.0,209.0536,209.6037,208.9183,209.4053,47017.0
2022-05-04 11:00:00,232.28,232.78,231.95,232.29,46506.0,209.4774,209.9283,209.1798,209.4865,46506.0
2022-05-04 11:30:00,232.2,233.26,232.05,232.64,42713.0,209.4053,210.3612,209.27,209.8021,42713.0
2022-05-04 12:00:00,232.67,232.96,232.28,232.42,33288.0,209.8291,210.0907,209.4774,209.6037,33288.0
2022-05-04 12:30:00,232.44,233.22,232.28,233.08,36897.0,209.6217,210.3252,209.4774,210.1989,36897.0
2022-05-04 13:00:00,233.11,233.35,232.63,232.95,53119.0,210.226,210.4424,209.7931,210.0817,53119.0
2022-05-04 13:30:00,233.0,233.31,232.22,232.95,43312.0,210.1268,210.4063,209.4233,210.0817,43312.0
2022-05-04 14:00:00,233.01,234.09,232.3,233.87,63194.0,210.1358,211.1097,209.4955,210.9113,63194.0
2022-05-04 14:30:00,233.87,236.67,232.1,236.24,133091.0,210.9113,213.4365,209.3151,213.0487,133091.0
2022-05-04 15:00:00,236.16,236.86,236.0,236.63,137255.0,212.9765,213.6078,212.8322,213.4004,137255.0
2022-05-04 15:30:00,236.67,237.11,235.82,236.2,279836.0,213.4365,213.8333,212.6699,213.0126,279836.0
2022-05-05 09:30:00,235.72,237.72,234.84,236.7,165086.0,212.5797,214.3834,211.7861,213.4635,165086.0
2022-05-05 10:00:00,236.72,237.93,236.3,237.52,89899.0,213.4816,214.5728,213.1028,214.203,89899.0
2022-05-05 10:30:00,237.67,238.84,235.3,236.29,121706.0,214.3383,215.3934,212.201,213.0938,121706.0
2022-05-05 11:00:00,236.31,236.31,234.07,234.87,68122.0,213.1118,213.1118,211.0917,211.8132,68122.0
2022-05-05 11:30:00,234.82,235.22,233.0,233.46,56962.0,211.7681,212.1288,210.1268,210.5416,56962.0
2022-05-05 12:00:00,233.34,234.95,232.9,234.53,70943.0,210.4334,211.8853,210.0366,211.5066,70943.0
2022-05-05 12:30:00,234.56,235.33,234.12,235.31,86492.0,211.5336,212.228,211.1368,212.21,86492.0
2022-05-05 13:00:00,235.45,236.18,234.36,234.71,73502.0,212.3362,212.9946,211.3532,211.6689,73502.0
2022-05-05 13:30:00,234.7,235.29,233.92,234.26,86263.0,211.6599,212.1919,210.9564,211.2631,86263.0
2022-05-05 14:00:00,234.22,234.47,233.32,233.45,73302.0,211.227,211.4524,210.4153,210.5326,73302.0
2022-05-05 14:30:00,233.47,234.2,233.09,234.1,72523.0,210.5506,211.209,210.2079,211.1188,72523.0
2022-05-05 15:00:00,234.15,234.22,232.47,232.61,90520.0,211.1639,211.227,209.6488,209.775,90520.0
2022-05-05 15:30:00,232.6,234.51,232.24,234.35,461186.0,209.766,211.4885,209.4414,211.3442,461186.0
2022-05-06 09:30:00,232.0,234.89,231.75,234.09,168221.0,209.2249,211.8312,208.9995,211.1097,168221.0
2022-05-06 10:00:00,234.17,236.39,233.52,236.03,193547.0,211.1819,213.184,210.5957,212.8593,193547.0
2022-05-06 10:30:00,236.0,236.53,234.4,236.21,102049.0,212.8322,213.3102,211.3893,213.0216,102049.0
2022-05-06 11:00:00,236.15,236.7,235.57,236.06,109406.0,212.9675,213.4635,212.4445,212.8864,109406.0
2022-05-06 11:30:00,236.08,236.22,234.21,234.39,79637.0,212.9044,213.0306,211.218,211.3803,79637.0
2022-05-06 12:00:00,234.4,235.77,234.02,235.59,50295.0,211.3893,212.6248,211.0466,212.4625,50295.0
2022-05-06 12:30:00,235.63,236.95,235.22,236.61,46483.0,212.4986,213.689,212.1288,213.3824,46483.0
2022-05-06 13:00:00,236.75,237.12,235.29,235.64,65007.0,213.5086,213.8423,212.1919,212.5076,65007.0
2022-05-06 13:30:00,235.58,236.09,234.92,235.1,40047.0,212.4535,212.9134,211.8583,212.0206,40047.0
2022-05-06 14:00:00,235.1,235.59,234.55,234.81,48503.0,212.0206,212.4625,211.5246,211.7591,48503.0
2022-05-06 14:30:00,234.82,235.89,234.5,235.32,41307.0,211.7681,212.733,211.4795,212.219,41307.0
2022-05-06 15:00:00,235.24,235.62,234.77,235.45,107714.0,212.1469,212.4896,211.723,212.3362,107714.0
2022-05-06 15:30:00,235.52,237.46,235.52,236.5,388118.0,212.3994,214.1489,212.3994,213.2832,388118.0
2022-05-09 09:30:00,236.89,236.89,234.53,234.94,162267.0,213.6349,213.6349,211.5066,211.8763,162267.0
2022-05-09 10:00:00,235.06,238.16,234.82,238.16,158206.0,211.9845,214.7802,211.7681,214.7802,158206.0
2022-05-09 10:30:00,238.16,239.99,237.61,239.55,236699.0,214.7802,216.4306,214.2842,216.0337,236699.0
2022-05-09 11:00:00,239.53,241.99,239.47,241.17,265703.0,216.0157,218.2342,215.9616,217.4947,265703.0
2022-05-09 11:30:00,241.22,241.22,239.34,239.8,106665.0,217.5398,217.5398,215.8444,216.2592,106665.0
2022-05-09 12:00:00,239.69,240.39,238.84,240.39,84990.0,216.16,216.7913,215.3934,216.7913,84990.0
2022-05-09 12:30:00,240.39,240.89,239.1,239.4,65354.0,216.7913,217.2422,215.6279,215.8985,65354.0
2022-05-09 13:00:00,239.51,240.81,239.27,240.81,72409.0,215.9977,217.1701,215.7812,217.1701,72409.0
2022-05-09 13:30:00,240.84,242.28,240.21,242.1,140857.0,217.1971,218.4957,216.629,218.3334,140857.0
2022-05-09 14:00:00,241.96,242.78,241.47,241.84,125753.0,218.2072,218.9467,217.7653,218.0989,125753.0
2022-05-09 14:30:00,241.88,242.25,241.04,241.72,103280.0,218.135,218.4687,217.3775,217.9907,103280.0
2022-05-09 15:00:00,241.78,242.09,239.62,240.17,139708.0,218.0448,218.3244,216.0969,216.5929,139708.0
2022-05-09 15:30:00,240.06,240.19,238.6,239.16,485701.0,216.4937,216.6109,215.177,215.682,485701.0
2022-05-10 09:30:00,242.39,244.36,241.5,242.89,214854.0,218.595,220.3716,217.7923,219.0459,214854.0
2022-05-10 10:00:00,242.82,243.43,241.61,243.43,173060.0,218.9827,219.5329,217.8915,219.5329,173060.0
2022-05-10 10:30:00,243.45,243.98,242.45,243.86,145113.0,219.5509,220.0289,218.6491,219.9206,145113.0
2022-05-10 11:00:00,243.87,244.41,242.52,243.33,171402.0,219.9297,220.4167,218.7122,219.4427,171402.0
2022-05-10 11:30:00,243.25,243.97,242.33,243.25,152353.0,219.3705,220.0198,218.5408,219.3705,152353.0
2022-05-10 12:00:00,243.2,243.32,241.39,241.45,89236.0,219.3254,219.4337,217.6931,217.7472,89236.0
2022-05-10 12:30:00,241.64,242.37,240.82,241.86,74062.0,217.9186,218.5769,217.1791,218.117,74062.0
2022-05-10 13:00:00,241.92,243.09,241.6,242.46,66342.0,218.1711,219.2262,217.8825,218.6581,66342.0
2022-05-10 13:30:00,242.47,243.3,242.2,242.67,62638.0,218.6671,219.4156,218.4236,218.8475,62638.0
2022-05-10 14:00:00,242.63,242.64,240.86,240.87,62579.0,218.8114,218.8204,217.2151,217.2242,62579.0
2022-05-10 14:30:00,240.94,241.74,240.56,241.4,70521.0,217.2873,218.0088,216.9446,217.7021,70521.0
2022-05-10 15:00:00,241.48,242.12,240.89,241.04,98858.0,217.7743,218.3515,217.2422,217.3775,98858.0
2022-05-10 15:30:00,241.02,241.68,240.46,240.67,336927.0,217.3594,217.9547,216.8544,217.0438,336927.0
2022-05-11 09:30:00,240.36,242.79,239.21,241.09,159387.0,216.7642,218.9557,215.7271,217.4226,159387.0
2022-05-11 10:00:00,241.2,241.68,239.22,240.56,71651.0,217.5218,217.9547,215.7361,216.9446,71651.0
2022-05-11 10:30:00,240.56,242.11,239.9,241.59,114293.0,216.9446,218.3424,216.3494,217.8735,114293.0
2022-05-11 11:00:00,241.59,241.88,240.69,241.78,53239.0,217.8735,218.135,217.0618,218.0448,53239.0
2022-05-11 11:30:00,241.82,243.38,241.65,242.28,72616.0,218.0809,219.4878,217.9276,218.4957,72616.0
2022-05-11 12:00:00,242.24,242.64,241.08,241.12,60952.0,218.4597,218.8204,217.4136,217.4496,60952.0
2022-05-11 12:30:00,241.17,241.43,240.03,240.26,57721.0,217.4947,217.7292,216.4666,216.674,57721.0
2022-05-11 13:00:00,240.17,240.97,239.66,240.4,51893.0,216.5929,217.3143,216.133,216.8003,51893.0
2022-05-11 13:30:00,240.38,240.81,239.88,240.15,82923.0,216.7823,217.1701,216.3314,216.5748,82923.0
2022-05-11 14:00:00,240.15,241.57,240.14,240.94,72699.0,216.5748,217.8554,216.5658,217.2873,72699.0
2022-05-11 14:30:00,240.88,242.37,240.67,241.07,91306.0,217.2332,218.5769,217.0438,217.4045,91306.0
2022-05-11 15:00:00,241.06,241.64,240.62,241.29,82699.0,217.3955,217.9186,216.9987,217.6029,82699.0
2022-05-11 15:30:00,241.19,241.66,240.38,240.77,434516.0,217.5128,217.9366,216.7823,217.134,434516.0
2022-05-12 09:30:00,240.15,244.24,239.91,243.51,157731.0,216.5748,220.2633,216.3584,219.605,157731.0
2022-05-12 10:00:00,243.46,243.64,241.41,241.66,127109.0,219.5599,219.7222,217.7112,217.9366,127109.0
2022-05-12 10:30:00,241.68,242.22,240.57,240.86,72459.0,217.9547,218.4416,216.9536,217.2151,72459.0
2022-05-12 11:00:00,240.74,241.48,239.71,239.88,106266.0,217.1069,217.7743,216.178,216.3314,106266.0
2022-05-12 11:30:00,239.82,240.26,239.05,239.86,97088.0,216.2772,216.674,215.5828,216.3133,97088.0
2022-05-12 12:00:00,239.88,241.52,239.83,241.43,79730.0,216.3314,217.8104,216.2863,217.7292,79730.0
2022-05-12 12:30:00,241.46,242.21,241.28,241.88,51824.0,217.7562,218.4326,217.5939,218.135,51824.0
2022-05-12 13:00:00,241.85,243.3,241.43,242.89,105650.0,218.108,219.4156,217.7292,219.0459,105650.0
2022-05-12 13:30:00,242.72,243.29,242.23,242.98,47613.0,218.8926,219.4066,218.4507,219.127,47613.0
2022-05-12 14:00:00,242.98,243.57,242.85,243.32,77462.0,219.127,219.6591,219.0098,219.4337,77462.0
2022-05-12 14:30:00,243.3,243.45,242.74,243.04,80603.0,219.4156,219.5509,218.9106,219.1811,80603.0
2022-05-12 15:00:00,243.02,244.26,242.89,243.21,160672.0,219.1631,220.2814,219.0459,219.3345,160672.0
2022-05-12 15:30:00,243.17,244.84,243.03,244.73,384249.0,219.2984,220.8044,219.1721,220.7052,384249.0
2022-05-13 09:30:00,244.64,245.0,241.29,243.68,180785.0,220.6241,220.9487,217.6029,219.7583,180785.0
2022-05-13 10:00:00,243.51,244.95,243.25,243.7,123097.0,219.605,220.9036,219.3705,219.7764,123097.0
2022-05-13 10:30:00,243.69,244.14,241.98,242.94,75567.0,219.7673,220.1732,218.2252,219.091,75567.0
2022-05-13 11:00:00,243.07,243.34,241.94,242.12,64280.0,219.2082,219.4517,218.1891,218.3515,64280.0
2022-05-13 11:30:00,242.11,242.81,241.71,242.31,77088.0,218.3424,218.9737,217.9817,218.5228,77088.0
2022-05-13 12:00:00,242.33,242.61,241.63,241.94,70414.0,218.5408,218.7934,217.9096,218.1891,70414.0
2022-05-13 12:30:00,241.95,242.05,241.57,241.95,41370.0,218.1981,218.2883,217.8554,218.1981,41370.0
2022-05-13 13:00:00,241.96,242.45,241.76,241.92,40303.0,218.2072,218.6491,218.0268,218.1711,40303.0
2022-05-13 13:30:00,241.96,242.37,241.76,241.86,47453.0,218.2072,218.5769,218.0268,218.117,47453.0
2022-05-13 14:00:00,241.78,242.03,241.3,241.8,68202.0,218.0448,218.2703,217.612,218.0629,68202.0
2022-05-13 14:30:00,241.84,242.9,241.82,242.74,51306.0,218.0989,219.0549,218.0809,218.9106,51306.0
2022-05-13 15:00:00,242.75,243.77,242.73,243.66,70025.0,218.9196,219.8395,218.9016,219.7403,70025.0
2022-05-13 15:30:00,243.65,243.89,242.88,243.4,247898.0,219.7313,219.9477,219.0368,219.5058,247898.0
2022-05-16 09:30:00,240.72,243.74,240.72,241.95,139329.0,218.8158,221.561,218.8158,219.9339,139329.0
2022-05-16 10:00:00,242.25,244.13,242.1,243.88,90512.0,220.2066,221.9156,220.0703,221.6883,90512.0
2022-05-16 10:30:00,243.87,244.78,243.26,244.31,100903.0,221.6792,222.5064,221.1247,222.0792,100903.0
2022-05-16 11:00:00,244.32,244.7,243.69,244.65,67528.0,222.0883,222.4337,221.5156,222.3882,67528.0
2022-05-16 11:30:00,244.62,245.11,244.0,244.74,110260.0,222.361,222.8064,221.7974,222.47,110260.0
2022-05-16 12:00:00,244.8,244.96,243.35,243.77,79152.0,222.5246,222.67,221.2065,221.5883,79152.0
2022-05-16 12:30:00,243.76,244.14,243.41,243.81,39995.0,221.5792,221.9246,221.2611,221.6247,39995.0
2022-05-16 13:00:00,243.81,244.78,243.74,244.6,60877.0,221.6247,222.5064,221.561,222.3428,60877.0
2022-05-16 13:30:00,244.7,244.93,244.09,244.27,50286.0,222.4337,222.6428,221.8792,222.0428,50286.0
2022-05-16 14:00:00,244.29,244.62,244.09,244.47,50611.0,222.061,222.361,221.8792,222.2246,50611.0
2022-05-16 14:30:00,244.51,244.9,244.02,244.28,60991.0,222.261,222.6155,221.8156,222.0519,60991.0
2022-05-16 15:00:00,244.29,244.55,243.71,243.97,85748.0,222.061,222.2973,221.5338,221.7701,85748.0
2022-05-16 15:30:00,244.0,244.28,243.3,243.88,273608.0,221.7974,222.0519,221.1611,221.6883,273608.0
2022-05-17 09:30:00,245.14,245.44,239.26,242.69,224583.0,222.8337,223.1064,217.4887,220.6066,224583.0
2022-05-17 10:00:00,242.72,244.64,242.54,243.85,118011.0,220.6339,222.3791,220.4702,221.661,118011.0
2022-05-17 10:30:00,243.91,244.87,243.6,244.42,85482.0,221.7156,222.5882,221.4338,222.1792,85482.0
2022-05-17 11:00:00,244.46,244.95,244.13,244.84,45500.0,222.2155,222.6609,221.9156,222.561,45500.0
2022-05-17 11:30:00,244.88,245.17,244.1,244.72,47454.0,222.5973,222.8609,221.8883,222.4519,47454.0
2022-05-17 12:00:00,244.67,245.4,244.58,245.26,42036.0,222.4064,223.07,222.3246,222.9427,42036.0
2022-05-17 12:30:00,245.23,245.95,245.09,245.76,35904.0,222.9155,223.5699,222.7882,223.3972,35904.0
2022-05-17 13:00:00,245.77,246.22,245.55,245.78,38932.0,223.4063,223.8154,223.2063,223.4154,38932.0
2022-05-17 13:30:00,245.8,245.88,245.41,245.42,37101.0,223.4336,223.5063,223.0791,223.0882,37101.0
2022-05-17 14:00:00,245.38,245.44,243.81,244.37,85828.0,223.0518,223.1064,221.6247,222.1337,85828.0
2022-05-17 14:30:00,244.3,245.27,243.78,245.09,51485.0,222.0701,222.9518,221.5974,222.7882,51485.0
2022-05-17 15:00:00,245.09,245.34,244.72,245.33,78857.0,222.7882,223.0155,222.4519,223.0064,78857.0
2022-05-17 15:30:00,245.27,245.5,244.09,245.38,210911.0,222.9518,223.1609,221.8792,223.0518,210911.0
2022-05-18 09:30:00,246.23,247.29,244.89,246.65,150783.0,223.8245,224.788,222.6064,224.2063,150783.0
2022-05-18 10:00:00,246.64,246.65,244.27,245.19,73870.0,224.1972,224.2063,222.0428,222.8791,73870.0
2022-05-18 10:30:00,245.23,245.43,244.2,244.44,59466.0,222.9155,223.0973,221.9792,222.1973,59466.0
2022-05-18 11:00:00,244.4,244.99,244.17,244.99,49710.0,222.161,222.6973,221.9519,222.6973,49710.0
2022-05-18 11:30:00,244.96,245.75,244.81,245.68,47535.0,222.67,223.3881,222.5337,223.3245,47535.0
2022-05-18 12:00:00,245.63,246.44,245.32,246.31,129194.0,223.2791,224.0154,222.9973,223.8972,129194.0
2022-05-18 12:30:00,246.39,247.07,246.25,246.52,118548.0,223.9699,224.588,223.8426,224.0881,118548.0
2022-05-18 13:00:00,246.48,246.58,245.76,246.13,59079.0,224.0517,224.1426,223.3972,223.7336,59079.0
2022-05-18 13:30:00,246.05,246.21,245.48,245.68,54067.0,223.6608,223.8063,223.1427,223.3245,54067.0
2022-05-18 14:00:00,245.71,246.2,245.43,245.91,60451.0,223.3518,223.7972,223.0973,223.5336,60451.0
2022-05-18 14:30:00,245.88,245.88,244.7,244.95,64605.0,223.5063,223.5063,222.4337,222.6609,64605.0
2022-05-18 15:00:00,244.98,245.13,243.9,244.05,79415.0,222.6882,222.8246,221.7065,221.8428,79415.0
2022-05-18 15:30:00,244.08,244.7,243.0,244.11,333872.0,221.8701,222.4337,220.8884,221.8974,333872.0
2022-05-19 09:30:00,242.35,244.94,241.88,243.22,145316.0,220.2975,222.6519,219.8703,221.0884,145316.0
2022-05-19 10:00:00,243.14,244.2,242.29,242.51,111594.0,221.0156,221.9792,220.243,220.443,111594.0
2022-05-19 10:30:00,242.41,243.03,241.86,242.76,93333.0,220.3521,220.9156,219.8521,220.6702,93333.0
2022-05-19 11:00:00,242.73,243.33,242.02,242.26,54242.0,220.6429,221.1884,219.9976,220.2157,54242.0
2022-05-19 11:30:00,242.33,244.25,242.32,243.36,49452.0,220.2793,222.0246,220.2703,221.2156,49452.0
2022-05-19 12:00:00,243.37,243.79,242.67,242.93,41009.0,221.2247,221.6065,220.5884,220.8247,41009.0
2022-05-19 12:30:00,242.94,243.13,242.23,242.7,39579.0,220.8338,221.0066,220.1884,220.6157,39579.0
2022-05-19 13:00:00,242.71,243.55,242.21,243.52,45199.0,220.6248,221.3883,220.1703,221.3611,45199.0
2022-05-19 13:30:00,243.54,244.3,243.34,243.95,49690.0,221.3792,222.0701,221.1974,221.7519,49690.0
2022-05-19 14:00:00,244.01,244.41,243.81,244.06,52574.0,221.8065,222.1701,221.6247,221.8519,52574.0
2022-05-19 14:30:00,244.0,245.66,243.9,245.41,64870.0,221.7974,223.3063,221.7065,223.0791,64870.0
2022-05-19 15:00:00,245.39,245.86,244.16,244.23,95925.0,223.0609,223.4881,221.9428,222.0065,95925.0
2022-05-19 15:30:00,244.14,245.16,243.93,244.78,198821.0,221.9246,222.8518,221.7338,222.5064,198821.0
2022-05-20 09:30:00,244.06,245.39,242.96,243.36,262563.0,221.8519,223.0609,220.852,221.2156,262563.0
2022-05-20 10:00:00,243.42,245.16,243.36,244.49,127572.0,221.2702,222.8518,221.2156,222.2428,127572.0
2022-05-20 10:30:00,244.46,245.61,243.82,245.38,143662.0,222.2155,223.2609,221.6338,223.0518,143662.0
2022-05-20 11:00:00,245.38,246.53,245.04,246.23,152164.0,223.0518,224.0972,222.7428,223.8245,152164.0
2022-05-20 11:30:00,246.18,246.74,246.12,246.35,111366.0,223.779,224.2881,223.7245,223.9335,111366.0
2022-05-20 12:00:00,246.32,246.41,244.95,246.24,51345.0,223.9063,223.9881,222.6609,223.8336,51345.0
2022-05-20 12:30:00,246.23,246.33,245.6,245.9,67942.0,223.8245,223.9154,223.2518,223.5245,67942.0
2022-05-20 13:00:00,245.91,246.0,244.77,245.28,84139.0,223.5336,223.6154,222.4973,222.9609,84139.0
2022-05-20 13:30:00,245.23,245.98,245.23,245.51,56711.0,222.9155,223.5972,222.9155,223.17,56711.0
2022-05-20 14:00:00,245.48,245.57,244.79,245.12,68741.0,223.1427,223.2245,222.5155,222.8155,68741.0
2022-05-20 14:30:00,245.09,246.6,244.94,246.33,75995.0,222.7882,224.1608,222.6519,223.9154,75995.0
2022-05-20 15:00:00,246.31,246.49,245.63,246.2,92317.0,223.8972,224.0608,223.2791,223.7972,92317.0
2022-05-20 15:30:00,246.2,247.66,245.77,247.47,467331.0,223.7972,225.1243,223.4063,224.9516,467331.0
2022-05-23 09:30:00,250.38,251.05,247.88,250.48,169799.0,227.5968,228.2059,225.3243,227.6877,169799.0
2022-05-23 10:00:00,250.37,250.7,249.65,250.16,83294.0,227.5878,227.8877,226.9333,227.3969,83294.0
2022-05-23 10:30:00,250.24,250.33,248.45,249.32,121480.0,227.4696,227.5514,225.8425,226.6333,121480.0
2022-05-23 11:00:00,249.27,249.67,248.45,249.05,82209.0,226.5878,226.9514,225.8425,226.3879,82209.0
2022-05-23 11:30:00,249.02,250.2,248.97,249.62,60760.0,226.3606,227.4332,226.3151,226.906,60760.0
2022-05-23 12:00:00,249.59,249.87,249.37,249.5,37933.0,226.8787,227.1332,226.6787,226.7969,37933.0
2022-05-23 12:30:00,249.52,249.64,248.94,249.45,30398.0,226.8151,226.9242,226.2879,226.7515,30398.0
2022-05-23 13:00:00,249.39,249.67,248.8,249.14,36592.0,226.6969,226.9514,226.1606,226.4697,36592.0
2022-05-23 13:30:00,249.19,250.37,249.11,250.24,45969.0,226.5151,227.5878,226.4424,227.4696,45969.0
2022-05-23 14:00:00,250.32,250.55,249.87,250.15,48966.0,227.5423,227.7514,227.1332,227.3878,48966.0
2022-05-23 14:30:00,250.2,250.27,249.56,249.64,48031.0,227.4332,227.4969,226.8515,226.9242,48031.0
2022-05-23 15:00:00,249.65,249.86,248.92,248.99,43321.0,226.9333,227.1242,226.2697,226.3333,43321.0
2022-05-23 15:30:00,249.03,249.19,247.93,249.05,188971.0,226.3697,226.5151,225.3698,226.3879,188971.0
2022-05-24 09:30:00,248.83,251.56,248.32,251.3,144721.0,226.1879,228.6695,225.7243,228.4331,144721.0
2022-05-24 10:00:00,251.37,252.4,250.04,250.33,142191.0,228.4968,229.433,227.2878,227.5514,142191.0
2022-05-24 10:30:00,250.19,250.5,249.21,250.19,76253.0,227.4241,227.7059,226.5333,227.4241,76253.0
2022-05-24 11:00:00,250.16,250.48,248.9,249.34,66288.0,227.3969,227.6877,226.2515,226.6515,66288.0
2022-05-24 11:30:00,249.36,250.59,249.19,250.25,91640.0,226.6697,227.7877,226.5151,227.4787,91640.0
2022-05-24 12:00:00,250.17,250.4,249.5,249.57,52547.0,227.406,227.615,226.7969,226.8605,52547.0
2022-05-24 12:30:00,249.53,250.54,248.84,250.19,53362.0,226.8242,227.7423,226.197,227.4241,53362.0
2022-05-24 13:00:00,250.19,250.19,249.58,250.13,41419.0,227.4241,227.4241,226.8696,227.3696,41419.0
2022-05-24 13:30:00,250.1,250.95,249.41,250.76,72871.0,227.3423,228.115,226.7151,227.9423,72871.0
2022-05-24 14:00:00,250.7,251.47,250.44,251.15,82039.0,227.8877,228.5877,227.6514,228.2968,82039.0
2022-05-24 14:30:00,251.1,251.75,250.26,250.67,59412.0,228.2513,228.8422,227.4878,227.8605,59412.0
2022-05-24 15:00:00,250.64,251.74,250.6,251.1,79115.0,227.8332,228.8331,227.7968,228.2513,79115.0
2022-05-24 15:30:00,251.07,251.99,250.81,251.94,372748.0,228.2241,229.0603,227.9877,229.0149,372748.0
2022-05-25 09:30:00,253.0,254.81,251.42,253.66,154495.0,229.9784,231.6237,228.5422,230.5784,154495.0
2022-05-25 10:00:00,253.64,254.17,252.27,252.88,111141.0,230.5602,231.042,229.3149,229.8694,111141.0
2022-05-25 10:30:00,252.97,253.51,251.89,252.13,86645.0,229.9512,230.442,228.9694,229.1876,86645.0
2022-05-25 11:00:00,252.14,252.2,251.36,251.71,61990.0,229.1967,229.2512,228.4877,228.8058,61990.0
2022-05-25 11:30:00,251.64,251.85,250.94,251.68,67891.0,228.7422,228.9331,228.1059,228.7785,67891.0
2022-05-25 12:00:00,251.71,251.85,250.3,250.64,63957.0,228.8058,228.9331,227.5241,227.8332,63957.0
2022-05-25 12:30:00,250.59,251.04,250.31,250.98,59168.0,227.7877,228.1968,227.5332,228.1422,59168.0
2022-05-25 13:00:00,250.96,250.96,250.14,250.33,47199.0,228.1241,228.1241,227.3787,227.5514,47199.0
2022-05-25 13:30:00,250.37,251.1,250.35,250.94,55894.0,227.5878,228.2513,227.5696,228.1059,55894.0
2022-05-25 14:00:00,250.67,251.98,250.03,251.84,93452.0,227.8605,229.0513,227.2787,228.924,93452.0
2022-05-25 14:30:00,251.94,252.02,251.21,251.76,85223.0,229.0149,229.0876,228.3513,228.8513,85223.0
2022-05-25 15:00:00,251.77,253.11,251.67,252.26,113372.0,228.8604,230.0784,228.7695,229.3058,113372.0
2022-05-25 15:30:00,252.27,253.04,251.8,253.03,308532.0,229.3149,230.0148,228.8876,230.0057,308532.0
2022-05-26 09:30:00,253.39,254.45,252.57,254.24,100225.0,230.3329,231.2965,229.5876,231.1056,100225.0
2022-05-26 10:00:00,254.3,254.8,253.38,254.7,55635.0,231.1601,231.6146,230.3239,231.5237,55635.0
2022-05-26 10:30:00,254.76,255.61,254.31,254.61,123410.0,231.5783,232.3509,231.1692,231.4419,123410.0
2022-05-26 11:00:00,254.6,254.92,254.18,254.4,53578.0,231.4328,231.7237,231.0511,231.251,53578.0
2022-05-26 11:30:00,254.43,254.78,253.09,253.19,55915.0,231.2783,231.5965,230.0602,230.1511,55915.0
2022-05-26 12:00:00,253.2,253.42,252.08,252.49,79634.0,230.1602,230.3602,229.1422,229.5148,79634.0
2022-05-26 12:30:00,252.47,253.29,252.44,253.2,60170.0,229.4967,230.242,229.4694,230.1602,60170.0
2022-05-26 13:00:00,253.16,253.92,253.14,253.63,42949.0,230.1239,230.8147,230.1057,230.5511,42949.0
2022-05-26 13:30:00,253.61,253.84,253.23,253.33,37545.0,230.5329,230.742,230.1875,230.2784,37545.0
2022-05-26 14:00:00,253.37,253.54,253.09,253.17,39492.0,230.3148,230.4693,230.0602,230.133,39492.0
2022-05-26 14:30:00,253.19,253.76,253.07,253.63,34204.0,230.1511,230.6693,230.0421,230.5511,34204.0
2022-05-26 15:00:00,253.63,253.8,253.18,253.46,62945.0,230.5511,230.7056,230.1421,230.3966,62945.0
2022-05-26 15:30:00,253.45,253.84,252.68,253.05,244427.0,230.3875,230.742,229.6876,230.0239,244427.0
2022-05-27 09:30:00,253.53,254.04,250.92,253.99,148750.0,230.4602,230.9238,228.0877,230.8784,148750.0
2022-05-27 10:00:00,253.93,255.28,253.35,254.92,117555.0,230.8238,232.051,230.2966,231.7237,117555.0
2022-05-27 10:30:00,254.94,255.68,254.14,255.45,92627.0,231.7419,232.4146,231.0147,232.2055,92627.0
2022-05-27 11:00:00,255.48,256.23,255.26,255.5,81576.0,232.2328,232.9145,232.0328,232.251,81576.0
2022-05-27 11:30:00,255.43,255.55,254.66,254.72,54352.0,232.1873,232.2964,231.4874,231.5419,54352.0
2022-05-27 12:00:00,254.78,255.11,254.2,254.63,60719.0,231.5965,231.8964,231.0692,231.4601,60719.0
2022-05-27 12:30:00,254.67,254.75,254.45,254.49,35960.0,231.4965,231.5692,231.2965,231.3329,35960.0
2022-05-27 13:00:00,254.49,254.78,254.37,254.74,40123.0,231.3329,231.5965,231.2238,231.5601,40123.0
2022-05-27 13:30:00,254.77,254.87,254.5,254.7,37612.0,231.5874,231.6783,231.3419,231.5237,37612.0
2022-05-27 14:00:00,254.72,255.0,254.47,254.62,35327.0,231.5419,231.7964,231.3147,231.451,35327.0
2022-05-27 14:30:00,254.63,254.92,254.49,254.77,41185.0,231.4601,231.7237,231.3329,231.5874,41185.0
2022-05-27 15:00:00,254.75,255.43,254.75,255.31,61748.0,231.5692,232.1873,231.5692,232.0782,61748.0
2022-05-27 15:30:00,255.32,255.48,254.47,255.33,352086.0,232.0873,232.2328,231.3147,232.0964,352086.0
2022-05-31 09:30:00,254.94,255.39,251.11,251.31,188770.0,231.7419,232.151,228.2604,228.4422,188770.0
2022-05-31 10:00:00,251.52,252.16,251.01,251.17,109111.0,228.6331,229.2149,228.1695,228.315,109111.0
2022-05-31 10:30:00,251.2,252.63,251.2,252.53,67499.0,228.3422,229.6421,228.3422,229.5512,67499.0
2022-05-31 11:00:00,252.44,253.55,252.31,253.52,48280.0,229.4694,230.4784,229.3512,230.4511,48280.0
2022-05-31 11:30:00,253.44,254.24,253.32,253.98,84974.0,230.3784,231.1056,230.2693,230.8693,84974.0
2022-05-31 12:00:00,253.96,254.54,253.83,254.49,67740.0,230.8511,231.3783,230.7329,231.3329,67740.0
2022-05-31 12:30:00,254.51,255.16,254.36,255.06,62242.0,231.351,231.9419,231.2147,231.851,62242.0
2022-05-31 13:00:00,255.05,255.22,254.61,254.94,71854.0,231.8419,231.9964,231.4419,231.7419,71854.0
2022-05-31 13:30:00,254.93,255.78,254.69,255.75,94872.0,231.7328,232.5055,231.5147,232.4782,94872.0
2022-05-31 14:00:00,255.73,256.53,255.59,256.47,82331.0,232.46,233.1872,232.3328,233.1327,82331.0
2022-05-31 14:30:00,256.48,256.48,255.2,255.32,97737.0,233.1418,233.1418,231.9782,232.0873,97737.0
2022-05-31 15:00:00,255.23,256.3,254.87,256.2,95552.0,232.0055,232.9782,231.6783,232.8873,95552.0
2022-05-31 15:30:00,256.21,257.26,255.29,256.73,509019.0,232.8963,233.8508,232.0601,233.369,509019.0
2022-06-01 09:30:00,257.88,257.97,252.81,254.06,178263.0,234.4144,234.4962,229.8057,230.942,178263.0
2022-06-01 10:00:00,254.07,254.14,252.11,252.65,109320.0,230.9511,231.0147,229.1694,229.6603,109320.0
2022-06-01 10:30:00,252.6,252.92,251.77,252.6,76788.0,229.6148,229.9057,228.8604,229.6148,76788.0
2022-06-01 11:00:00,252.73,253.03,252.24,252.39,71495.0,229.733,230.0057,229.2876,229.4239,71495.0
2022-06-01 11:30:00,252.39,252.76,251.5,251.84,104521.0,229.4239,229.7603,228.6149,228.924,104521.0
2022-06-01 12:00:00,251.83,252.56,251.7,252.12,135781.0,228.9149,229.5785,228.7967,229.1785,135781.0
2022-06-01 12:30:00,252.13,252.38,251.58,251.68,42550.0,229.1876,229.4149,228.6876,228.7785,42550.0
2022-06-01 13:00:00,251.71,252.25,251.35,252.12,50982.0,228.8058,229.2967,228.4786,229.1785,50982.0
2022-06-01 13:30:00,252.03,252.7,251.83,252.26,62891.0,229.0967,229.7057,228.9149,229.3058,62891.0
2022-06-01 14:00:00,252.29,253.33,252.09,253.17,45490.0,229.333,230.2784,229.1512,230.133,45490.0
2022-06-01 14:30:00,253.17,253.77,253.09,253.71,55380.0,230.133,230.6784,230.0602,230.6238,55380.0
2022-06-01 15:00:00,253.76,254.15,253.55,254.05,55363.0,230.6693,231.0238,230.4784,230.9329,55363.0
2022-06-01 15:30:00,254.03,254.97,253.32,253.51,254196.0,230.9147,231.7692,230.2693,230.442,254196.0
2022-06-02 09:30:00,252.7,252.73,245.12,245.84,253322.0,229.7057,229.733,222.8155,223.47,253322.0
2022-06-02 10:00:00,245.98,246.71,245.04,246.0,210884.0,223.5972,224.2608,222.7428,223.6154,210884.0
2022-06-02 10:30:00,246.03,246.06,244.43,246.04,169462.0,223.6427,223.6699,222.1883,223.6518,169462.0
2022-06-02 11:00:00,246.01,246.42,245.31,245.45,114105.0,223.6245,223.9972,222.9882,223.1154,114105.0
2022-06-02 11:30:00,245.47,246.66,245.11,246.29,78103.0,223.1336,224.2153,222.8064,223.879,78103.0
2022-06-02 12:00:00,246.35,246.35,244.77,245.21,100517.0,223.9335,223.9335,222.4973,222.8973,100517.0
2022-06-02 12:30:00,245.39,245.39,244.39,245.09,79590.0,223.0609,223.0609,222.1519,222.7882,79590.0
2022-06-02 13:00:00,245.09,245.22,243.89,243.92,113143.0,222.7882,222.9064,221.6974,221.7247,113143.0
2022-06-02 13:30:00,243.91,245.61,243.85,245.48,92242.0,221.7156,223.2609,221.661,223.1427,92242.0
2022-06-02 14:00:00,245.46,245.96,245.25,245.7,64817.0,223.1245,223.579,222.9336,223.3427,64817.0
2022-06-02 14:30:00,245.71,246.61,245.71,246.52,98973.0,223.3518,224.1699,223.3518,224.0881,98973.0
2022-06-02 15:00:00,246.47,246.91,246.28,246.8,121901.0,224.0426,224.4426,223.8699,224.3426,121901.0
2022-06-02 15:30:00,246.81,248.64,246.76,248.28,324331.0,224.3517,226.0152,224.3062,225.6879,324331.0
2022-06-03 09:30:00,248.68,250.2,247.96,248.38,124052.0,226.0515,227.4332,225.397,225.7788,124052.0
2022-06-03 10:00:00,248.43,250.25,248.13,249.81,90583.0,225.8243,227.4787,225.5516,227.0787,90583.0
2022-06-03 10:30:00,249.68,250.27,248.99,250.03,62381.0,226.9605,227.4969,226.3333,227.2787,62381.0
2022-06-03 11:00:00,250.08,250.69,249.4,249.78,67124.0,227.3241,227.8786,226.706,227.0514,67124.0
2022-06-03 11:30:00,249.76,249.76,248.99,249.2,43520.0,227.0333,227.0333,226.3333,226.5242,43520.0
2022-06-03 12:00:00,249.19,249.53,248.63,249.08,52893.0,226.5151,226.8242,226.0061,226.4151,52893.0
2022-06-03 12:30:00,249.08,249.46,248.74,249.32,34088.0,226.4151,226.7606,226.1061,226.6333,34088.0
2022-06-03 13:00:00,249.36,250.04,248.88,249.07,34551.0,226.6697,227.2878,226.2333,226.406,34551.0
2022-06-03 13:30:00,249.08,249.13,248.5,248.72,40866.0,226.4151,226.4606,225.8879,226.0879,40866.0
2022-06-03 14:00:00,248.71,249.24,248.37,249.24,51702.0,226.0788,226.5606,225.7697,226.5606,51702.0
2022-06-03 14:30:00,249.2,249.25,248.66,249.01,46349.0,226.5242,226.5697,226.0334,226.3515,46349.0
2022-06-03 15:00:00,249.01,249.01,247.89,248.58,74494.0,226.3515,226.3515,225.3334,225.9606,74494.0
2022-06-03 15:30:00,248.54,248.76,247.72,248.45,275183.0,225.9243,226.1243,225.1789,225.8425,275183.0
2022-06-06 09:30:00,248.33,248.83,246.43,247.88,145656.0,225.7334,226.1879,224.0063,225.3243,145656.0
2022-06-06 10:00:00,247.93,248.46,247.09,247.6,88744.0,225.3698,225.8516,224.6062,225.0698,88744.0
2022-06-06 10:30:00,247.6,247.85,246.45,246.73,91048.0,225.0698,225.2971,224.0244,224.279,91048.0
2022-06-06 11:00:00,246.79,246.9,245.0,245.03,99026.0,224.3335,224.4335,222.7064,222.7337,99026.0
2022-06-06 11:30:00,245.02,245.24,244.24,244.87,153685.0,222.7246,222.9246,222.0155,222.5882,153685.0
2022-06-06 12:00:00,244.93,245.16,244.22,244.26,71518.0,222.6428,222.8518,221.9974,222.0337,71518.0
2022-06-06 12:30:00,244.32,244.72,243.95,244.02,39368.0,222.0883,222.4519,221.7519,221.8156,39368.0
2022-06-06 13:00:00,244.0,244.23,243.61,244.09,33559.0,221.7974,222.0065,221.4429,221.8792,33559.0
2022-06-06 13:30:00,244.13,244.96,243.89,244.8,52861.0,221.9156,222.67,221.6974,222.5246,52861.0
2022-06-06 14:00:00,244.85,245.06,244.7,244.93,78692.0,222.57,222.7609,222.4337,222.6428,78692.0
2022-06-06 14:30:00,244.89,245.09,244.77,244.93,86195.0,222.6064,222.7882,222.4973,222.6428,86195.0
2022-06-06 15:00:00,244.91,245.36,244.29,244.44,80357.0,222.6246,223.0336,222.061,222.1973,80357.0
2022-06-06 15:30:00,244.44,245.66,244.43,245.45,217407.0,222.1973,223.3063,222.1883,223.1154,217407.0
2022-06-07 09:30:00,244.99,245.65,243.37,244.9,160686.0,222.6973,223.2972,221.2247,222.6155,160686.0
2022-06-07 10:00:00,244.9,245.04,243.53,244.48,56718.0,222.6155,222.7428,221.3702,222.2337,56718.0
2022-06-07 10:30:00,244.53,245.69,244.38,245.17,106978.0,222.2792,223.3336,222.1428,222.8609,106978.0
2022-06-07 11:00:00,245.25,245.64,244.85,245.23,85142.0,222.9336,223.2882,222.57,222.9155,85142.0
2022-06-07 11:30:00,245.18,245.61,245.02,245.39,62326.0,222.87,223.2609,222.7246,223.0609,62326.0
2022-06-07 12:00:00,245.39,246.39,244.97,246.34,61226.0,223.0609,223.9699,222.6791,223.9245,61226.0
2022-06-07 12:30:00,246.3,246.72,246.2,246.45,48103.0,223.8881,224.2699,223.7972,224.0244,48103.0
2022-06-07 13:00:00,246.41,246.8,246.25,246.4,71135.0,223.9881,224.3426,223.8426,223.979,71135.0
2022-06-07 13:30:00,246.44,246.56,246.2,246.2,100138.0,224.0154,224.1244,223.7972,223.7972,100138.0
2022-06-07 14:00:00,246.08,246.57,245.55,245.71,102619.0,223.6881,224.1335,223.2063,223.3518,102619.0
2022-06-07 14:30:00,245.71,245.96,245.39,245.86,50288.0,223.3518,223.579,223.0609,223.4881,50288.0
2022-06-07 15:00:00,245.86,246.14,245.77,246.05,87654.0,223.4881,223.7427,223.4063,223.6608,87654.0
2022-06-07 15:30:00,246.03,246.75,245.92,246.4,222167.0,223.6427,224.2972,223.5427,223.979,222167.0
2022-06-08 09:30:00,246.66,246.7,243.58,245.16,209310.0,224.2153,224.2517,221.4156,222.8518,209310.0
2022-06-08 10:00:00,245.17,245.28,243.63,244.21,116148.0,222.8609,222.9609,221.4611,221.9883,116148.0
2022-06-08 10:30:00,244.2,245.05,243.9,244.75,112017.0,221.9792,222.7518,221.7065,222.4791,112017.0
2022-06-08 11:00:00,244.77,246.14,244.64,245.83,71076.0,222.4973,223.7427,222.3791,223.4609,71076.0
2022-06-08 11:30:00,245.85,246.64,245.73,246.58,49457.0,223.479,224.1972,223.37,224.1426,49457.0
2022-06-08 12:00:00,246.58,246.88,245.79,246.06,40028.0,224.1426,224.4153,223.4245,223.6699,40028.0
2022-06-08 12:30:00,246.03,246.12,245.16,245.49,41539.0,223.6427,223.7245,222.8518,223.1518,41539.0
2022-06-08 13:00:00,245.46,245.46,244.87,244.93,39935.0,223.1245,223.1245,222.5882,222.6428,39935.0
2022-06-08 13:30:00,244.87,245.11,244.62,244.92,51322.0,222.5882,222.8064,222.361,222.6337,51322.0
2022-06-08 14:00:00,244.9,245.37,244.5,244.54,72123.0,222.6155,223.0427,222.2519,222.2882,72123.0
2022-06-08 14:30:00,244.53,245.11,244.5,244.63,43320.0,222.2792,222.8064,222.2519,222.3701,43320.0
2022-06-08 15:00:00,244.63,245.09,244.34,245.05,58723.0,222.3701,222.7882,222.1064,222.7518,58723.0
2022-06-08 15:30:00,245.03,245.57,244.87,245.5,221003.0,222.7337,223.2245,222.5882,223.1609,221003.0
2022-06-09 09:30:00,244.46,246.66,244.22,245.97,168550.0,222.2155,224.2153,221.9974,223.5881,168550.0
2022-06-09 10:00:00,246.1,246.72,245.56,245.94,81385.0,223.7063,224.2699,223.2154,223.5609,81385.0
2022-06-09 10:30:00,246.01,246.7,245.63,245.89,62749.0,223.6245,224.2517,223.2791,223.5154,62749.0
2022-06-09 11:00:00,245.85,245.98,245.24,245.31,44869.0,223.479,223.5972,222.9246,222.9882,44869.0
2022-06-09 11:30:00,245.4,246.3,245.12,245.89,39614.0,223.07,223.8881,222.8155,223.5154,39614.0
2022-06-09 12:00:00,245.89,246.15,245.39,245.83,25494.0,223.5154,223.7517,223.0609,223.4609,25494.0
2022-06-09 12:30:00,245.86,246.27,245.67,246.13,26490.0,223.4881,223.8608,223.3154,223.7336,26490.0
2022-06-09 13:00:00,246.09,246.24,245.38,245.46,24856.0,223.6972,223.8336,223.0518,223.1245,24856.0
2022-06-09 13:30:00,245.47,245.86,245.25,245.86,47849.0,223.1336,223.4881,222.9336,223.4881,47849.0
2022-06-09 14:00:00,245.83,245.83,245.15,245.15,32382.0,223.4609,223.4609,222.8427,222.8427,32382.0
2022-06-09 14:30:00,245.12,245.51,244.92,244.99,91277.0,222.8155,223.17,222.6337,222.6973,91277.0
2022-06-09 15:00:00,245.01,245.05,243.72,243.72,97634.0,222.7155,222.7518,221.5429,221.5429,97634.0
2022-06-09 15:30:00,243.7,243.91,241.44,241.74,534711.0,221.5247,221.7156,219.4703,219.743,534711.0
2022-06-10 09:30:00,240.02,240.39,237.4,238.73,172072.0,218.1795,218.5159,215.7979,217.0069,172072.0
2022-06-10 10:00:00,238.69,240.16,237.89,239.76,103509.0,216.9706,218.3068,216.2434,217.9432,103509.0
2022-06-10 10:30:00,239.71,241.17,239.61,241.09,101567.0,217.8978,219.2249,217.8069,219.1522,101567.0
2022-06-10 11:00:00,241.1,241.88,240.48,241.44,98945.0,219.1613,219.8703,218.5977,219.4703,98945.0
2022-06-10 11:30:00,241.43,241.54,240.49,241.0,62513.0,219.4612,219.5612,218.6068,219.0704,62513.0
2022-06-10 12:00:00,240.99,241.02,240.22,240.44,53909.0,219.0613,219.0885,218.3613,218.5613,53909.0
2022-06-10 12:30:00,240.5,241.12,240.38,240.58,52128.0,218.6159,219.1794,218.5068,218.6886,52128.0
2022-06-10 13:00:00,240.59,240.66,239.88,240.66,59662.0,218.6977,218.7613,218.0523,218.7613,59662.0
2022-06-10 13:30:00,240.64,241.49,240.46,240.81,67260.0,218.7431,219.5158,218.5795,218.8977,67260.0
2022-06-10 14:00:00,240.81,241.23,240.41,241.05,50801.0,218.8977,219.2794,218.5341,219.1158,50801.0
2022-06-10 14:30:00,241.09,241.52,240.83,241.34,69873.0,219.1522,219.5431,218.9158,219.3794,69873.0
2022-06-10 15:00:00,241.35,241.8,240.53,241.45,78743.0,219.3885,219.7976,218.6431,219.4794,78743.0
2022-06-10 15:30:00,241.44,242.08,240.0,240.0,288106.0,219.4703,220.0521,218.1614,218.1614,288106.0
2022-06-13 09:30:00,237.43,238.96,236.51,237.3,239378.0,215.8252,217.216,214.9889,215.707,239378.0
2022-06-13 10:00:00,237.28,237.61,236.16,237.3,128186.0,215.6889,215.9888,214.6708,215.707,128186.0
2022-06-13 10:30:00,237.34,238.5,237.31,237.92,134179.0,215.7434,216.7979,215.7161,216.2706,134179.0
2022-06-13 11:00:00,237.99,238.62,237.33,238.3,99960.0,216.3343,216.9069,215.7343,216.6161,99960.0
2022-06-13 11:30:00,238.29,239.05,237.79,238.27,69545.0,216.607,217.2978,216.1525,216.5888,69545.0
2022-06-13 12:00:00,238.21,238.36,237.6,237.83,101563.0,216.5342,216.6706,215.9797,216.1888,101563.0
2022-06-13 12:30:00,237.61,238.53,237.25,237.75,70029.0,215.9888,216.8251,215.6616,216.1161,70029.0
2022-06-13 13:00:00,237.76,237.94,236.78,236.99,63109.0,216.1252,216.2888,215.2344,215.4253,63109.0
2022-06-13 13:30:00,236.99,238.56,236.96,238.12,99740.0,215.4253,216.8524,215.398,216.4524,99740.0
2022-06-13 14:00:00,238.14,238.36,237.57,237.78,59340.0,216.4706,216.6706,215.9525,216.1434,59340.0
2022-06-13 14:30:00,237.86,238.31,237.07,237.08,97151.0,216.2161,216.6251,215.498,215.5071,97151.0
2022-06-13 15:00:00,237.12,238.33,237.08,237.11,136294.0,215.5434,216.6433,215.5071,215.5343,136294.0
2022-06-13 15:30:00,237.09,237.8,235.99,236.84,579963.0,215.5162,216.1616,214.5162,215.2889,579963.0
2022-06-14 09:30:00,237.15,238.7,235.94,237.29,154757.0,215.5707,216.9797,214.4708,215.698,154757.0
2022-06-14 10:00:00,237.38,237.69,236.29,236.29,106773.0,215.7798,216.0616,214.789,214.789,106773.0
2022-06-14 10:30:00,236.16,236.33,234.94,235.98,69115.0,214.6708,214.8253,213.5618,214.5072,69115.0
2022-06-14 11:00:00,235.97,236.21,235.08,235.51,75656.0,214.4981,214.7162,213.6891,214.0799,75656.0
2022-06-14 11:30:00,235.5,235.71,234.32,234.44,72032.0,214.0708,214.2617,212.9982,213.1073,72032.0
2022-06-14 12:00:00,234.39,234.4,233.43,234.04,54234.0,213.0618,213.0709,212.1892,212.7437,54234.0
2022-06-14 12:30:00,234.04,234.67,233.72,234.61,66628.0,212.7437,213.3164,212.4528,213.2618,66628.0
2022-06-14 13:00:00,234.62,235.9,234.56,235.22,60703.0,213.2709,214.4344,213.2164,213.8163,60703.0
2022-06-14 13:30:00,235.13,235.34,234.51,234.9,71130.0,213.7345,213.9254,213.1709,213.5254,71130.0
2022-06-14 14:00:00,234.93,235.38,234.31,234.48,86660.0,213.5527,213.9618,212.9891,213.1437,86660.0
2022-06-14 14:30:00,234.43,234.72,234.08,234.35,73108.0,213.0982,213.3618,212.78,213.0255,73108.0
2022-06-14 15:00:00,234.31,234.9,233.78,234.59,93466.0,212.9891,213.5254,212.5073,213.2436,93466.0
2022-06-14 15:30:00,234.63,236.26,234.57,235.78,346010.0,213.28,214.7617,213.2255,214.3254,346010.0
2022-06-15 09:30:00,236.83,237.26,234.15,235.96,164358.0,215.2798,215.6707,212.8437,214.489,164358.0
2022-06-15 10:00:00,235.95,236.75,235.38,236.7,74946.0,214.4799,215.2071,213.9618,215.1616,74946.0
2022-06-15 10:30:00,236.69,237.02,235.43,235.78,83815.0,215.1526,215.4525,214.0072,214.3254,83815.0
2022-06-15 11:00:00,235.7,235.81,234.89,235.05,57896.0,214.2526,214.3526,213.5163,213.6618,57896.0
2022-06-15 11:30:00,235.06,235.08,234.61,234.89,45043.0,213.6709,213.6891,213.2618,213.5163,45043.0
2022-06-15 12:00:00,234.88,235.04,234.37,234.88,46611.0,213.5073,213.6527,213.0437,213.5073,46611.0
2022-06-15 12:30:00,234.87,235.22,234.51,234.57,48831.0,213.4982,213.8163,213.1709,213.2255,48831.0
2022-06-15 13:00:00,234.62,234.95,234.27,234.76,53329.0,213.2709,213.5709,212.9528,213.3982,53329.0
2022-06-15 13:30:00,234.71,235.22,233.98,234.97,57576.0,213.3527,213.8163,212.6891,213.5891,57576.0
2022-06-15 14:00:00,235.08,236.1,232.59,232.75,109344.0,213.6891,214.6162,211.4256,211.5711,109344.0
2022-06-15 14:30:00,232.68,236.11,231.98,235.2,179906.0,211.5074,214.6253,210.8711,213.7981,179906.0
2022-06-15 15:00:00,235.28,236.52,234.75,236.39,134115.0,213.8709,214.998,213.3891,214.8799,134115.0
2022-06-15 15:30:00,236.37,237.24,235.08,235.58,340414.0,214.8617,215.6525,213.6891,214.1436,340414.0
2022-06-16 09:30:00,233.49,234.54,230.74,231.53,205981.0,212.2437,213.1982,209.744,210.4621,205981.0
2022-06-16 10:00:00,231.46,232.65,230.79,230.96,174186.0,210.3985,211.4802,209.7894,209.944,174186.0
2022-06-16 10:30:00,230.93,231.72,230.21,230.8,120360.0,209.9167,210.6348,209.2622,209.7985,120360.0
2022-06-16 11:00:00,230.73,232.04,230.41,231.08,91576.0,209.7349,210.9257,209.444,210.053,91576.0
2022-06-16 11:30:00,231.1,231.39,230.58,231.39,82468.0,210.0712,210.3348,209.5985,210.3348,82468.0
2022-06-16 12:00:00,231.44,232.25,231.37,232.22,61031.0,210.3803,211.1166,210.3166,211.0893,61031.0
2022-06-16 12:30:00,232.21,232.79,232.09,232.26,69820.0,211.0802,211.6074,210.9711,211.1257,69820.0
2022-06-16 13:00:00,232.34,232.92,231.94,232.92,62595.0,211.1984,211.7256,210.8348,211.7256,62595.0
2022-06-16 13:30:00,232.85,233.09,231.38,231.38,78910.0,211.662,211.8801,210.3257,210.3257,78910.0
2022-06-16 14:00:00,231.36,231.71,230.81,230.81,79503.0,210.3076,210.6257,209.8076,209.8076,79503.0
2022-06-16 14:30:00,230.8,231.04,229.59,229.83,110868.0,209.7985,210.0167,208.6986,208.9168,110868.0
2022-06-16 15:00:00,229.86,231.48,229.83,230.87,135681.0,208.944,210.4166,208.9168,209.8621,135681.0
2022-06-16 15:30:00,230.81,231.45,229.9,230.77,678939.0,209.8076,210.3894,208.9804,209.7712,678939.0
2022-06-17 09:30:00,229.63,234.82,229.49,234.03,1188988.0,208.735,213.4527,208.6077,212.7346,1188988.0
2022-06-17 10:00:00,234.13,235.18,233.33,235.01,176817.0,212.8255,213.78,212.0983,213.6254,176817.0
2022-06-17 10:30:00,234.92,235.55,234.39,235.23,121615.0,213.5436,214.1163,213.0618,213.8254,121615.0
2022-06-17 11:00:00,235.18,236.29,234.97,235.75,141046.0,213.78,214.789,213.5891,214.2981,141046.0
2022-06-17 11:30:00,235.88,236.34,234.26,234.63,113929.0,214.4163,214.8344,212.9437,213.28,113929.0
2022-06-17 12:00:00,234.57,234.72,233.66,234.21,96014.0,213.2255,213.3618,212.3983,212.8982,96014.0
2022-06-17 12:30:00,234.28,235.0,234.0,234.48,86996.0,212.9619,213.6163,212.7073,213.1437,86996.0
2022-06-17 13:00:00,234.47,235.64,234.43,234.62,98689.0,213.1346,214.1981,213.0982,213.2709,98689.0
2022-06-17 13:30:00,234.63,234.95,234.1,234.36,73902.0,213.28,213.5709,212.7982,213.0346,73902.0
2022-06-17 14:00:00,234.37,235.12,234.18,234.47,77531.0,213.0437,213.7254,212.8709,213.1346,77531.0
2022-06-17 14:30:00,234.45,235.28,234.16,234.33,105670.0,213.1164,213.8709,212.8528,213.0073,105670.0
2022-06-17 15:00:00,234.37,235.46,234.07,235.32,145693.0,213.0437,214.0345,212.771,213.9072,145693.0
2022-06-17 15:30:00,235.36,238.25,233.69,234.63,939318.0,213.9436,216.5706,212.4255,213.28,939318.0
2022-06-21 09:30:00,237.17,238.21,235.62,236.11,276303.0,215.5889,216.5342,214.1799,214.6253,276303.0
2022-06-21 10:00:00,236.09,236.17,233.93,235.18,129826.0,214.6072,214.6799,212.6437,213.78,129826.0
2022-06-21 10:30:00,235.22,236.5,234.8,236.07,97681.0,213.8163,214.9798,213.4345,214.589,97681.0
2022-06-21 11:00:00,236.09,237.26,236.08,237.2,121187.0,214.6072,215.6707,214.5981,215.6161,121187.0
2022-06-21 11:30:00,237.18,237.53,236.86,237.23,80701.0,215.598,215.9161,215.3071,215.6434,80701.0
2022-06-21 12:00:00,237.29,237.56,236.75,236.95,82505.0,215.698,215.9434,215.2071,215.3889,82505.0
2022-06-21 12:30:00,236.94,237.12,236.51,237.09,88367.0,215.3798,215.5434,214.9889,215.5162,88367.0
2022-06-21 13:00:00,237.11,237.98,237.06,237.98,51919.0,215.5343,216.3252,215.4889,216.3252,51919.0
2022-06-21 13:30:00,238.0,238.24,237.85,238.14,117281.0,216.3434,216.5615,216.207,216.4706,117281.0
2022-06-21 14:00:00,238.15,238.52,237.82,238.26,175154.0,216.4797,216.816,216.1797,216.5797,175154.0
2022-06-21 14:30:00,238.27,238.78,238.15,238.71,111522.0,216.5888,217.0524,216.4797,216.9887,111522.0
2022-06-21 15:00:00,238.69,238.86,237.95,238.0,117615.0,216.9706,217.1251,216.2979,216.3434,117615.0
2022-06-21 15:30:00,238.0,238.51,237.66,238.34,337079.0,216.3434,216.8069,216.0343,216.6524,337079.0
2022-06-22 09:30:00,237.17,238.99,236.9,237.45,269781.0,215.5889,217.2433,215.3434,215.8434,269781.0
2022-06-22 10:00:00,237.6,240.01,237.23,239.7,197016.0,215.9797,218.1705,215.6434,217.8887,197016.0
2022-06-22 10:30:00,239.74,240.64,239.59,240.55,197418.0,217.925,218.7431,217.7887,218.6613,197418.0
2022-06-22 11:00:00,240.54,241.88,240.31,241.73,60502.0,218.6522,219.8703,218.4432,219.7339,60502.0
2022-06-22 11:30:00,241.73,241.78,240.92,241.0,63713.0,219.7339,219.7794,218.9976,219.0704,63713.0
2022-06-22 12:00:00,241.0,241.48,240.3,240.45,72247.0,219.0704,219.5067,218.4341,218.5704,72247.0
2022-06-22 12:30:00,240.45,240.96,240.21,240.44,86119.0,218.5704,219.034,218.3523,218.5613,86119.0
2022-06-22 13:00:00,240.46,240.46,239.8,240.09,86260.0,218.5795,218.5795,217.9796,218.2432,86260.0
2022-06-22 13:30:00,240.06,240.86,239.73,240.86,157817.0,218.2159,218.9431,217.9159,218.9431,157817.0
2022-06-22 14:00:00,240.86,242.34,240.84,241.79,68582.0,218.9431,220.2884,218.9249,219.7885,68582.0
2022-06-22 14:30:00,241.82,242.08,241.3,241.51,123176.0,219.8158,220.0521,219.3431,219.534,123176.0
2022-06-22 15:00:00,241.5,241.63,240.07,240.14,97099.0,219.5249,219.643,218.225,218.2886,97099.0
2022-06-22 15:30:00,240.1,240.46,239.6,240.14,392165.0,218.2523,218.5795,217.7978,218.2886,392165.0
2022-06-23 09:30:00,242.09,243.49,241.28,243.49,213267.0,220.0612,221.3338,219.3249,221.3338,213267.0
2022-06-23 10:00:00,243.6,244.02,241.89,242.24,169709.0,221.4338,221.8156,219.8794,220.1975,169709.0
2022-06-23 10:30:00,242.29,242.66,241.7,242.63,159831.0,220.243,220.5793,219.7067,220.552,159831.0
2022-06-23 11:00:00,242.66,242.7,241.42,241.55,100656.0,220.5793,220.6157,219.4522,219.5703,100656.0
2022-06-23 11:30:00,241.75,241.98,240.91,241.37,53417.0,219.7521,219.9612,218.9886,219.4067,53417.0
2022-06-23 12:00:00,241.42,241.91,241.31,241.58,51799.0,219.4522,219.8976,219.3522,219.5976,51799.0
2022-06-23 12:30:00,241.61,242.06,241.4,241.83,56902.0,219.6249,220.0339,219.434,219.8248,56902.0
2022-06-23 13:00:00,241.88,242.12,241.46,241.54,38681.0,219.8703,220.0885,219.4885,219.5612,38681.0
2022-06-23 13:30:00,241.61,241.76,241.34,241.64,72079.0,219.6249,219.7612,219.3794,219.6521,72079.0
2022-06-23 14:00:00,241.63,241.73,241.23,241.71,68528.0,219.643,219.7339,219.2794,219.7158,68528.0
2022-06-23 14:30:00,241.72,242.64,241.71,242.07,57686.0,219.7249,220.5611,219.7158,220.043,57686.0
2022-06-23 15:00:00,242.07,242.35,241.71,241.8,112531.0,220.043,220.2975,219.7158,219.7976,112531.0
2022-06-23 15:30:00,241.84,243.36,241.82,243.09,337780.0,219.8339,221.2156,219.8158,220.9702,337780.0
2022-06-24 09:30:00,244.29,244.4,242.87,243.5,213946.0,222.061,222.161,220.7702,221.3429,213946.0
2022-06-24 10:00:00,243.46,245.24,243.46,244.79,163756.0,221.3065,222.9246,221.3065,222.5155,163756.0
2022-06-24 10:30:00,244.8,245.05,244.03,244.16,140405.0,222.5246,222.7518,221.8247,221.9428,140405.0
2022-06-24 11:00:00,244.17,244.28,243.8,243.92,79156.0,221.9519,222.0519,221.6156,221.7247,79156.0
2022-06-24 11:30:00,243.91,243.99,243.48,243.81,79211.0,221.7156,221.7883,221.3247,221.6247,79211.0
2022-06-24 12:00:00,243.79,244.58,243.77,244.46,117863.0,221.6065,222.3246,221.5883,222.2155,117863.0
2022-06-24 12:30:00,244.58,244.97,244.41,244.68,58905.0,222.3246,222.6791,222.1701,222.4155,58905.0
2022-06-24 13:00:00,244.7,245.63,244.7,245.39,66211.0,222.4337,223.2791,222.4337,223.0609,66211.0
2022-06-24 13:30:00,245.38,246.0,244.68,244.8,96009.0,223.0518,223.6154,222.4155,222.5246,96009.0
2022-06-24 14:00:00,244.82,244.85,243.58,243.69,88425.0,222.5428,222.57,221.4156,221.5156,88425.0
2022-06-24 14:30:00,243.72,244.57,243.49,244.44,82949.0,221.5429,222.3155,221.3338,222.1973,82949.0
2022-06-24 15:00:00,244.46,244.91,244.11,244.89,82661.0,222.2155,222.6246,221.8974,222.6064,82661.0
2022-06-24 15:30:00,244.92,245.42,244.09,245.34,463415.0,222.6337,223.0882,221.8792,223.0155,463415.0
2022-06-27 09:30:00,244.82,246.13,244.08,244.39,141429.0,222.5428,223.7336,221.8701,222.1519,141429.0
2022-06-27 10:00:00,244.29,245.65,244.17,245.56,76509.0,222.061,223.2972,221.9519,223.2154,76509.0
2022-06-27 10:30:00,245.54,246.0,245.32,245.67,78928.0,223.1973,223.6154,222.9973,223.3154,78928.0
2022-06-27 11:00:00,245.65,246.2,244.74,246.05,82422.0,223.2972,223.7972,222.47,223.6608,82422.0
2022-06-27 11:30:00,246.03,246.03,245.19,245.73,55985.0,223.6427,223.6427,222.8791,223.37,55985.0
2022-06-27 12:00:00,245.73,245.95,245.16,245.63,56102.0,223.37,223.5699,222.8518,223.2791,56102.0
2022-06-27 12:30:00,245.68,246.29,245.6,246.05,60695.0,223.3245,223.879,223.2518,223.6608,60695.0
2022-06-27 13:00:00,246.08,246.09,245.08,245.49,63520.0,223.6881,223.6972,222.7791,223.1518,63520.0
2022-06-27 13:30:00,245.44,245.57,244.82,244.88,48881.0,223.1064,223.2245,222.5428,222.5973,48881.0
2022-06-27 14:00:00,244.89,245.33,244.68,244.99,65500.0,222.6064,223.0064,222.4155,222.6973,65500.0
2022-06-27 14:30:00,245.0,245.08,244.83,244.98,49150.0,222.7064,222.7791,222.5519,222.6882,49150.0
2022-06-27 15:00:00,244.95,245.03,244.45,244.94,88545.0,222.6609,222.7337,222.2064,222.6519,88545.0
2022-06-27 15:30:00,244.89,245.1,244.02,244.92,219254.0,222.6064,222.7973,221.8156,222.6337,219254.0
2022-06-28 09:30:00,246.01,247.5,243.75,246.4,232953.0,223.6245,224.9789,221.5701,223.979,232953.0
2022-06-28 10:00:00,246.65,247.38,246.44,246.9,77663.0,224.2063,224.8698,224.0154,224.4335,77663.0
2022-06-28 10:30:00,246.92,246.93,246.1,246.6,53465.0,224.4517,224.4608,223.7063,224.1608,53465.0
2022-06-28 11:00:00,246.56,247.58,246.02,246.16,58092.0,224.1244,225.0516,223.6336,223.7608,58092.0
2022-06-28 11:30:00,246.15,246.15,245.39,245.59,38956.0,223.7517,223.7517,223.0609,223.2427,38956.0
2022-06-28 12:00:00,245.66,246.41,245.1,246.25,59484.0,223.3063,223.9881,222.7973,223.8426,59484.0
2022-06-28 12:30:00,246.14,246.2,245.53,245.7,44576.0,223.7427,223.7972,223.1882,223.3427,44576.0
2022-06-28 13:00:00,245.69,245.69,244.96,245.41,36332.0,223.3336,223.3336,222.67,223.0791,36332.0
2022-06-28 13:30:00,245.4,245.4,244.65,244.89,33728.0,223.07,223.07,222.3882,222.6064,33728.0
2022-06-28 14:00:00,244.88,245.12,244.28,244.53,35329.0,222.5973,222.8155,222.0519,222.2792,35329.0
2022-06-28 14:30:00,244.5,244.6,243.72,244.08,48709.0,222.2519,222.3428,221.5429,221.8701,48709.0
2022-06-28 15:00:00,244.08,244.23,243.56,244.08,57183.0,221.8701,222.0065,221.3974,221.8701,57183.0
2022-06-28 15:30:00,244.06,244.13,243.39,243.51,259575.0,221.8519,221.9156,221.2429,221.352,259575.0
2022-06-29 09:30:00,246.26,246.26,243.72,245.89,110598.0,223.8517,223.8517,221.5429,223.5154,110598.0
2022-06-29 10:00:00,245.89,246.9,245.24,246.73,72487.0,223.5154,224.4335,222.9246,224.279,72487.0
2022-06-29 10:30:00,246.81,246.91,246.37,246.59,59616.0,224.3517,224.4426,223.9517,224.1517,59616.0
2022-06-29 11:00:00,246.6,247.1,246.18,246.3,86694.0,224.1608,224.6153,223.779,223.8881,86694.0
2022-06-29 11:30:00,246.38,246.88,246.35,246.46,99475.0,223.9608,224.4153,223.9335,224.0335,99475.0
2022-06-29 12:00:00,246.46,246.66,245.14,245.29,78504.0,224.0335,224.2153,222.8337,222.97,78504.0
2022-06-29 12:30:00,245.3,246.22,245.09,246.06,69263.0,222.9791,223.8154,222.7882,223.6699,69263.0
2022-06-29 13:00:00,246.1,246.51,245.51,246.09,46294.0,223.7063,224.079,223.17,223.6972,46294.0
2022-06-29 13:30:00,246.1,246.76,245.83,246.55,71758.0,223.7063,224.3062,223.4609,224.1153,71758.0
2022-06-29 14:00:00,246.53,246.89,246.46,246.61,96428.0,224.0972,224.4244,224.0335,224.1699,96428.0
2022-06-29 14:30:00,246.67,246.67,245.74,245.84,136803.0,224.2244,224.2244,223.3791,223.47,136803.0
2022-06-29 15:00:00,245.83,246.08,245.68,246.0,91597.0,223.4609,223.6881,223.3245,223.6154,91597.0
2022-06-29 15:30:00,246.0,246.0,245.09,245.42,264675.0,223.6154,223.6154,222.7882,223.0882,264675.0
2022-06-30 09:30:00,244.16,245.0,240.73,241.74,218800.0,221.9428,222.7064,218.8249,219.743,218800.0
2022-06-30 10:00:00,241.86,243.5,241.85,242.26,110181.0,219.8521,221.3429,219.843,220.2157,110181.0
2022-06-30 10:30:00,242.2,243.68,241.87,243.41,92009.0,220.1612,221.5065,219.8612,221.2611,92009.0
2022-06-30 11:00:00,243.41,243.56,242.58,242.97,56375.0,221.2611,221.3974,220.5066,220.8611,56375.0
2022-06-30 11:30:00,243.03,243.4,242.82,243.15,66130.0,220.9156,221.252,220.7248,221.0247,66130.0
2022-06-30 12:00:00,243.17,243.99,242.5,243.88,48552.0,221.0429,221.7883,220.4339,221.6883,48552.0
2022-06-30 12:30:00,243.84,244.11,243.44,243.61,60852.0,221.6519,221.8974,221.2883,221.4429,60852.0
2022-06-30 13:00:00,243.56,244.21,243.11,243.81,72050.0,221.3974,221.9883,220.9884,221.6247,72050.0
2022-06-30 13:30:00,243.85,244.68,243.85,244.17,51773.0,221.661,222.4155,221.661,221.9519,51773.0
2022-06-30 14:00:00,244.18,244.57,243.8,244.22,47868.0,221.961,222.3155,221.6156,221.9974,47868.0
2022-06-30 14:30:00,244.22,244.26,243.36,243.56,58105.0,221.9974,222.0337,221.2156,221.3974,58105.0
2022-06-30 15:00:00,243.55,243.65,242.42,242.91,98014.0,221.3883,221.4792,220.3612,220.8066,98014.0
2022-06-30 15:30:00,242.87,244.03,242.38,243.35,421460.0,220.7702,221.8247,220.3248,221.2065,421460.0
2022-07-01 09:30:00,243.08,243.62,241.79,242.56,120719.0,220.9611,221.452,219.7885,220.4884,120719.0
2022-07-01 10:00:00,242.64,243.34,240.72,241.05,75542.0,220.5611,221.1974,218.8158,219.1158,75542.0
2022-07-01 10:30:00,241.0,243.33,240.86,243.05,84013.0,219.0704,221.1884,218.9431,220.9338,84013.0
2022-07-01 11:00:00,243.13,243.57,242.61,243.36,65982.0,221.0066,221.4065,220.5339,221.2156,65982.0
2022-07-01 11:30:00,243.41,243.96,242.86,242.97,46966.0,221.2611,221.761,220.7611,220.8611,46966.0
2022-07-01 12:00:00,243.01,243.46,242.74,242.78,56285.0,220.8975,221.3065,220.652,220.6884,56285.0
2022-07-01 12:30:00,242.84,242.85,242.27,242.42,56091.0,220.7429,220.752,220.2248,220.3612,56091.0
2022-07-01 13:00:00,242.36,242.95,242.32,242.93,45771.0,220.3066,220.8429,220.2703,220.8247,45771.0
2022-07-01 13:30:00,242.95,243.95,242.82,243.94,60398.0,220.8429,221.7519,220.7248,221.7428,60398.0
2022-07-01 14:00:00,243.96,245.01,243.9,244.77,63417.0,221.761,222.7155,221.7065,222.4973,63417.0
2022-07-01 14:30:00,244.84,245.28,244.75,245.0,55451.0,222.561,222.9609,222.4791,222.7064,55451.0
2022-07-01 15:00:00,245.04,245.41,244.6,245.22,66130.0,222.7428,223.0791,222.3428,222.9064,66130.0
2022-07-01 15:30:00,245.19,246.0,245.09,245.36,378751.0,222.8791,223.6154,222.7882,223.0336,378751.0
2022-07-05 09:30:00,244.83,246.03,243.9,245.55,175039.0,222.5519,223.6427,221.7065,223.2063,175039.0
2022-07-05 10:00:00,245.45,245.74,243.97,244.13,80201.0,223.1154,223.3791,221.7701,221.9156,80201.0
2022-07-05 10:30:00,244.02,244.1,242.32,242.99,104087.0,221.8156,221.8883,220.2703,220.8793,104087.0
2022-07-05 11:00:00,242.92,243.26,242.44,242.98,56026.0,220.8157,221.1247,220.3793,220.8702,56026.0
2022-07-05 11:30:00,242.99,243.65,242.85,243.2,59317.0,220.8793,221.4792,220.752,221.0702,59317.0
2022-07-05 12:00:00,243.2,244.34,243.02,244.14,47158.0,221.0702,222.1064,220.9066,221.9246,47158.0
2022-07-05 12:30:00,244.14,244.28,243.64,243.84,31255.0,221.9246,222.0519,221.4701,221.6519,31255.0
2022-07-05 13:00:00,243.77,244.39,243.77,243.88,33973.0,221.5883,222.1519,221.5883,221.6883,33973.0
2022-07-05 13:30:00,243.91,244.71,243.54,244.44,56397.0,221.7156,222.4428,221.3792,222.1973,56397.0
2022-07-05 14:00:00,244.43,244.76,244.09,244.68,49387.0,222.1883,222.4882,221.8792,222.4155,49387.0
2022-07-05 14:30:00,244.72,245.67,244.67,245.28,82174.0,222.4519,223.3154,222.4064,222.9609,82174.0
2022-07-05 15:00:00,245.29,246.64,245.21,246.49,134198.0,222.97,224.1972,222.8973,224.0608,134198.0
2022-07-05 15:30:00,246.51,246.74,245.96,246.73,235990.0,224.079,224.2881,223.579,224.279,235990.0
2022-07-06 09:30:00,246.62,247.73,245.8,246.42,132682.0,224.179,225.188,223.4336,223.9972,132682.0
2022-07-06 10:00:00,246.31,247.78,245.8,247.63,61722.0,223.8972,225.2334,223.4336,225.0971,61722.0
2022-07-06 10:30:00,247.67,248.09,246.12,246.55,59649.0,225.1334,225.5152,223.7245,224.1153,59649.0
2022-07-06 11:00:00,246.54,247.32,245.87,247.15,54758.0,224.1063,224.8153,223.4972,224.6608,54758.0
2022-07-06 11:30:00,247.18,247.55,246.25,246.49,61342.0,224.688,225.0244,223.8426,224.0608,61342.0
2022-07-06 12:00:00,246.51,246.77,245.32,245.57,82452.0,224.079,224.3153,222.9973,223.2245,82452.0
2022-07-06 12:30:00,245.52,246.07,245.35,245.46,48501.0,223.1791,223.679,223.0245,223.1245,48501.0
2022-07-06 13:00:00,245.54,245.78,244.94,244.94,71859.0,223.1973,223.4154,222.6519,222.6519,71859.0
2022-07-06 13:30:00,244.87,245.61,244.86,245.34,78097.0,222.5882,223.2609,222.5791,223.0155,78097.0
2022-07-06 14:00:00,245.3,245.75,244.56,245.55,90532.0,222.9791,223.3881,222.3064,223.2063,90532.0
2022-07-06 14:30:00,245.5,246.49,245.46,245.81,108832.0,223.1609,224.0608,223.1245,223.4427,108832.0
2022-07-06 15:00:00,245.84,246.04,245.42,245.89,106015.0,223.47,223.6518,223.0882,223.5154,106015.0
2022-07-06 15:30:00,245.85,245.94,244.54,245.25,442566.0,223.479,223.5609,222.2882,222.9336,442566.0
2022-07-07 09:30:00,244.5,246.96,244.29,246.79,127859.0,222.2519,224.488,222.061,224.3335,127859.0
2022-07-07 10:00:00,246.84,247.2,245.83,246.11,107698.0,224.379,224.7062,223.4609,223.7154,107698.0
2022-07-07 10:30:00,246.15,247.06,245.93,246.98,104483.0,223.7517,224.5789,223.5518,224.5062,104483.0
2022-07-07 11:00:00,246.95,247.54,246.78,246.95,73338.0,224.479,225.0153,224.3244,224.479,73338.0
2022-07-07 11:30:00,246.95,248.03,246.86,247.72,66109.0,224.479,225.4607,224.3971,225.1789,66109.0
2022-07-07 12:00:00,247.72,247.88,247.2,247.66,68602.0,225.1789,225.3243,224.7062,225.1243,68602.0
2022-07-07 12:30:00,247.7,247.93,246.91,247.28,40117.0,225.1607,225.3698,224.4426,224.7789,40117.0
2022-07-07 13:00:00,247.29,247.34,246.47,246.55,40590.0,224.788,224.8335,224.0426,224.1153,40590.0
2022-07-07 13:30:00,246.62,247.51,246.57,247.32,34832.0,224.179,224.988,224.1335,224.8153,34832.0
2022-07-07 14:00:00,247.38,247.38,246.86,247.37,36226.0,224.8698,224.8698,224.3971,224.8607,36226.0
2022-07-07 14:30:00,247.4,247.53,247.08,247.44,48002.0,224.888,225.0062,224.5971,224.9244,48002.0
2022-07-07 15:00:00,247.39,247.85,247.15,247.15,54778.0,224.8789,225.2971,224.6608,224.6608,54778.0
2022-07-07 15:30:00,247.14,247.66,246.25,247.43,238694.0,224.6517,225.1243,223.8426,224.9153,238694.0
2022-07-08 09:30:00,248.24,249.45,247.2,249.34,149278.0,225.6516,226.7515,224.7062,226.6515,149278.0
2022-07-08 10:00:00,249.35,250.18,248.67,250.03,104665.0,226.6606,227.415,226.0424,227.2787,104665.0
2022-07-08 10:30:00,249.99,250.24,249.36,249.78,86180.0,227.2423,227.4696,226.6697,227.0514,86180.0
2022-07-08 11:00:00,249.76,249.79,249.17,249.27,51018.0,227.0333,227.0605,226.4969,226.5878,51018.0
2022-07-08 11:30:00,249.26,249.78,249.21,249.55,30238.0,226.5788,227.0514,226.5333,226.8424,30238.0
2022-07-08 12:00:00,249.54,249.6,249.06,249.59,50480.0,226.8333,226.8878,226.397,226.8787,50480.0
2022-07-08 12:30:00,249.63,249.8,248.77,248.81,39324.0,226.9151,227.0696,226.1333,226.1697,39324.0
2022-07-08 13:00:00,248.83,248.97,248.38,248.92,28755.0,226.1879,226.3151,225.7788,226.2697,28755.0
2022-07-08 13:30:00,248.92,249.35,248.9,249.35,58001.0,226.2697,226.6606,226.2515,226.6606,58001.0
2022-07-08 14:00:00,249.37,249.56,249.06,249.06,52936.0,226.6787,226.8515,226.397,226.397,52936.0
2022-07-08 14:30:00,249.05,249.78,249.0,249.47,43043.0,226.3879,227.0514,226.3424,226.7696,43043.0
2022-07-08 15:00:00,249.51,249.66,249.18,249.33,62979.0,226.806,226.9424,226.506,226.6424,62979.0
2022-07-08 15:30:00,249.3,249.33,248.29,248.48,193061.0,226.6151,226.6424,225.697,225.8697,193061.0
2022-07-11 09:30:00,249.19,250.11,248.13,248.62,135296.0,226.5151,227.3514,225.5516,225.997,135296.0
2022-07-11 10:00:00,248.51,249.17,246.99,247.53,62951.0,225.897,226.4969,224.5153,225.0062,62951.0
2022-07-11 10:30:00,247.56,247.87,247.18,247.57,47634.0,225.0334,225.3152,224.688,225.0425,47634.0
2022-07-11 11:00:00,247.6,248.3,247.6,248.17,35072.0,225.0698,225.7061,225.0698,225.5879,35072.0
2022-07-11 11:30:00,248.22,248.31,247.72,248.23,36814.0,225.6334,225.7152,225.1789,225.6425,36814.0
2022-07-11 12:00:00,248.25,248.61,248.19,248.61,36379.0,225.6607,225.9879,225.6061,225.9879,36379.0
2022-07-11 12:30:00,248.56,248.74,248.23,248.28,29637.0,225.9425,226.1061,225.6425,225.6879,29637.0
2022-07-11 13:00:00,248.23,248.74,248.13,248.74,27979.0,225.6425,226.1061,225.5516,226.1061,27979.0
2022-07-11 13:30:00,248.71,249.8,248.7,249.75,59629.0,226.0788,227.0696,226.0697,227.0242,59629.0
2022-07-11 14:00:00,249.73,249.77,248.8,249.15,38461.0,227.006,227.0423,226.1606,226.4788,38461.0
2022-07-11 14:30:00,249.2,249.46,248.65,248.66,48284.0,226.5242,226.7606,226.0243,226.0334,48284.0
2022-07-11 15:00:00,248.63,248.8,247.79,247.92,52683.0,226.0061,226.1606,225.2425,225.3607,52683.0
2022-07-11 15:30:00,247.92,248.18,247.24,247.88,197263.0,225.3607,225.597,224.7426,225.3243,197263.0
2022-07-12 09:30:00,248.16,250.09,247.41,249.87,165187.0,225.5788,227.3332,224.8971,227.1332,165187.0
2022-07-12 10:00:00,249.81,249.83,247.76,248.58,114249.0,227.0787,227.0969,225.2152,225.9606,114249.0
2022-07-12 10:30:00,248.53,249.73,248.28,248.97,111532.0,225.9152,227.006,225.6879,226.3151,111532.0
2022-07-12 11:00:00,248.96,249.29,248.62,249.1,98977.0,226.3061,226.606,225.997,226.4333,98977.0
2022-07-12 11:30:00,249.15,249.32,247.55,248.0,49239.0,226.4788,226.6333,225.0244,225.4334,49239.0
2022-07-12 12:00:00,248.01,248.06,247.4,247.96,119226.0,225.4425,225.4879,224.888,225.397,119226.0
2022-07-12 12:30:00,247.96,248.04,246.86,247.5,83101.0,225.397,225.4698,224.3971,224.9789,83101.0
2022-07-12 13:00:00,247.53,247.56,247.1,247.45,46266.0,225.0062,225.0334,224.6153,224.9335,46266.0
2022-07-12 13:30:00,247.47,247.57,247.16,247.35,48608.0,224.9516,225.0425,224.6698,224.8426,48608.0
2022-07-12 14:00:00,247.29,247.49,247.02,247.45,43555.0,224.788,224.9698,224.5426,224.9335,43555.0
2022-07-12 14:30:00,247.42,247.65,247.2,247.38,56955.0,224.9062,225.1153,224.7062,224.8698,56955.0
2022-07-12 15:00:00,247.35,247.4,246.2,246.24,109836.0,224.8426,224.888,223.7972,223.8336,109836.0
2022-07-12 15:30:00,246.24,247.25,245.68,246.87,268712.0,223.8336,224.7517,223.3245,224.4062,268712.0
2022-07-13 09:30:00,246.74,248.75,246.0,246.63,132890.0,224.2881,226.1152,223.6154,224.1881,132890.0
2022-07-13 10:00:00,246.73,246.95,245.26,245.44,64782.0,224.279,224.479,222.9427,223.1064,64782.0
2022-07-13 10:30:00,245.43,246.74,245.16,246.26,68607.0,223.0973,224.2881,222.8518,223.8517,68607.0
2022-07-13 11:00:00,246.31,247.28,246.03,246.19,50864.0,223.8972,224.7789,223.6427,223.7881,50864.0
2022-07-13 11:30:00,246.13,246.92,245.93,246.54,64180.0,223.7336,224.4517,223.5518,224.1063,64180.0
2022-07-13 12:00:00,246.57,247.31,246.57,247.31,53349.0,224.1335,224.8062,224.1335,224.8062,53349.0
2022-07-13 12:30:00,247.31,247.61,247.03,247.49,64282.0,224.8062,225.0789,224.5517,224.9698,64282.0
2022-07-13 13:00:00,247.51,248.0,247.44,247.85,57230.0,224.988,225.4334,224.9244,225.2971,57230.0
2022-07-13 13:30:00,247.85,247.96,247.32,247.68,39084.0,225.2971,225.397,224.8153,225.1425,39084.0
2022-07-13 14:00:00,247.66,247.66,246.77,247.51,60807.0,225.1243,225.1243,224.3153,224.988,60807.0
2022-07-13 14:30:00,247.48,248.22,247.44,248.22,46080.0,224.9607,225.6334,224.9244,225.6334,46080.0
2022-07-13 15:00:00,248.25,248.29,247.58,247.64,53348.0,225.6607,225.697,225.0516,225.1062,53348.0
2022-07-13 15:30:00,247.63,247.74,246.58,247.06,215440.0,225.0971,225.1971,224.1426,224.5789,215440.0
2022-07-14 09:30:00,245.02,245.22,243.21,243.4,197001.0,222.7246,222.9064,221.0793,221.252,197001.0
2022-07-14 10:00:00,243.38,244.46,243.04,243.61,145519.0,221.2338,222.2155,220.9247,221.4429,145519.0
2022-07-14 10:30:00,243.66,243.92,242.95,243.65,98750.0,221.4883,221.7247,220.8429,221.4792,98750.0
2022-07-14 11:00:00,243.66,244.07,243.3,244.03,103303.0,221.4883,221.861,221.1611,221.8247,103303.0
2022-07-14 11:30:00,244.1,245.56,243.92,244.93,79745.0,221.8883,223.2154,221.7247,222.6428,79745.0
2022-07-14 12:00:00,244.93,245.03,244.33,244.37,32799.0,222.6428,222.7337,222.0974,222.1337,32799.0
2022-07-14 12:30:00,244.45,244.8,244.17,244.51,25116.0,222.2064,222.5246,221.9519,222.261,25116.0
2022-07-14 13:00:00,244.49,245.13,244.32,244.91,42155.0,222.2428,222.8246,222.0883,222.6246,42155.0
2022-07-14 13:30:00,244.92,245.14,244.48,244.98,52136.0,222.6337,222.8337,222.2337,222.6882,52136.0
2022-07-14 14:00:00,245.0,246.45,244.9,246.42,75572.0,222.7064,224.0244,222.6155,223.9972,75572.0
2022-07-14 14:30:00,246.36,246.58,245.95,246.37,66408.0,223.9426,224.1426,223.5699,223.9517,66408.0
2022-07-14 15:00:00,246.39,246.73,245.86,246.73,101689.0,223.9699,224.279,223.4881,224.279,101689.0
2022-07-14 15:30:00,246.79,246.82,245.33,245.57,390854.0,224.3335,224.3608,223.0064,223.2245,390854.0
2022-07-15 09:30:00,247.38,248.04,245.44,247.23,313465.0,224.8698,225.4698,223.1064,224.7335,313465.0
2022-07-15 10:00:00,247.4,248.98,247.3,248.45,118427.0,224.888,226.3242,224.7971,225.8425,118427.0
2022-07-15 10:30:00,248.42,249.13,248.24,248.79,70758.0,225.8152,226.4606,225.6516,226.1515,70758.0
2022-07-15 11:00:00,248.8,249.1,248.43,248.43,59679.0,226.1606,226.4333,225.8243,225.8243,59679.0
2022-07-15 11:30:00,248.45,248.83,247.95,248.1,63415.0,225.8425,226.1879,225.388,225.5243,63415.0
2022-07-15 12:00:00,248.14,248.77,247.9,248.1,58961.0,225.5607,226.1333,225.3425,225.5243,58961.0
2022-07-15 12:30:00,248.13,248.63,247.89,248.34,33027.0,225.5516,226.0061,225.3334,225.7425,33027.0
2022-07-15 13:00:00,248.37,249.02,248.37,248.93,31987.0,225.7697,226.3606,225.7697,226.2788,31987.0
2022-07-15 13:30:00,248.94,248.94,248.09,248.17,46951.0,226.2879,226.2879,225.5152,225.5879,46951.0
2022-07-15 14:00:00,248.18,248.86,247.95,248.82,49105.0,225.597,226.2152,225.388,226.1788,49105.0
2022-07-15 14:30:00,248.84,248.97,248.51,248.66,37937.0,226.197,226.3151,225.897,226.0334,37937.0
2022-07-15 15:00:00,248.59,248.66,247.96,248.0,75007.0,225.9697,226.0334,225.397,225.4334,75007.0
2022-07-15 15:30:00,248.0,248.75,247.73,248.75,221979.0,225.4334,226.1152,225.188,226.1152,221979.0
2022-07-18 09:30:00,248.55,249.45,247.37,247.62,154621.0,225.9334,226.7515,224.8607,225.088,154621.0
2022-07-18 10:00:00,247.64,248.92,247.45,247.78,64442.0,225.1062,226.2697,224.9335,225.2334,64442.0
2022-07-18 10:30:00,247.81,247.94,247.41,247.68,31632.0,225.2607,225.3789,224.8971,225.1425,31632.0
2022-07-18 11:00:00,247.6,247.6,246.76,246.76,36126.0,225.0698,225.0698,224.3062,224.3062,36126.0
2022-07-18 11:30:00,246.83,247.6,246.77,246.82,40910.0,224.3699,225.0698,224.3153,224.3608,40910.0
2022-07-18 12:00:00,246.8,246.94,246.45,246.86,43477.0,224.3426,224.4699,224.0244,224.3971,43477.0
2022-07-18 12:30:00,246.87,246.98,246.3,246.3,50615.0,224.4062,224.5062,223.8881,223.8881,50615.0
2022-07-18 13:00:00,246.28,246.28,245.5,245.53,44082.0,223.8699,223.8699,223.1609,223.1882,44082.0
2022-07-18 13:30:00,245.54,246.1,245.49,245.74,36040.0,223.1973,223.7063,223.1518,223.3791,36040.0
2022-07-18 14:00:00,245.71,245.91,245.22,245.3,44259.0,223.3518,223.5336,222.9064,222.9791,44259.0
2022-07-18 14:30:00,245.3,245.4,244.72,244.75,47740.0,222.9791,223.07,222.4519,222.4791,47740.0
2022-07-18 15:00:00,244.72,244.84,243.4,243.4,78666.0,222.4519,222.561,221.252,221.252,78666.0
2022-07-18 15:30:00,243.43,244.05,242.92,243.83,377600.0,221.2793,221.8428,220.8157,221.6429,377600.0
2022-07-19 09:30:00,247.37,247.37,245.04,247.11,116861.0,224.8607,224.8607,222.7428,224.6244,116861.0
2022-07-19 10:00:00,247.1,247.46,246.7,247.06,58591.0,224.6153,224.9425,224.2517,224.5789,58591.0
2022-07-19 10:30:00,247.05,247.4,246.59,246.72,39124.0,224.5699,224.888,224.1517,224.2699,39124.0
2022-07-19 11:00:00,246.67,247.6,246.56,246.95,57239.0,224.2244,225.0698,224.1244,224.479,57239.0
2022-07-19 11:30:00,246.93,247.1,246.09,246.38,52267.0,224.4608,224.6153,223.6972,223.9608,52267.0
2022-07-19 12:00:00,246.32,246.73,246.05,246.61,30058.0,223.9063,224.279,223.6608,224.1699,30058.0
2022-07-19 12:30:00,246.64,247.14,246.64,247.04,49061.0,224.1972,224.6517,224.1972,224.5608,49061.0
2022-07-19 13:00:00,246.97,246.99,246.7,246.73,42749.0,224.4971,224.5153,224.2517,224.279,42749.0
2022-07-19 13:30:00,246.72,247.27,246.7,247.16,56545.0,224.2699,224.7698,224.2517,224.6698,56545.0
2022-07-19 14:00:00,247.16,247.47,247.15,247.43,45881.0,224.6698,224.9516,224.6608,224.9153,45881.0
2022-07-19 14:30:00,247.47,247.78,247.29,247.48,46693.0,224.9516,225.2334,224.788,224.9607,46693.0
2022-07-19 15:00:00,247.48,247.67,246.9,246.95,88427.0,224.9607,225.1334,224.4335,224.479,88427.0
2022-07-19 15:30:00,246.97,247.62,246.91,247.32,311309.0,224.4971,225.088,224.4426,224.8153,311309.0
2022-07-20 09:30:00,246.7,247.88,246.26,247.39,112700.0,224.2517,225.3243,223.8517,224.8789,112700.0
2022-07-20 10:00:00,247.4,248.34,246.92,248.01,68087.0,224.888,225.7425,224.4517,225.4425,68087.0
2022-07-20 10:30:00,248.07,248.46,247.4,247.81,73188.0,225.497,225.8516,224.888,225.2607,73188.0
2022-07-20 11:00:00,247.81,248.32,247.51,248.17,77895.0,225.2607,225.7243,224.988,225.5879,77895.0
2022-07-20 11:30:00,248.17,248.19,247.37,248.1,55398.0,225.5879,225.6061,224.8607,225.5243,55398.0
2022-07-20 12:00:00,248.13,248.21,247.73,247.85,43506.0,225.5516,225.6243,225.188,225.2971,43506.0
2022-07-20 12:30:00,247.85,248.12,247.12,247.3,47557.0,225.2971,225.5425,224.6335,224.7971,47557.0
2022-07-20 13:00:00,247.26,247.26,246.07,246.71,67379.0,224.7607,224.7607,223.679,224.2608,67379.0
2022-07-20 13:30:00,246.71,246.94,245.31,245.31,56964.0,224.2608,224.4699,222.9882,222.9882,56964.0
2022-07-20 14:00:00,245.32,245.55,244.65,245.05,80622.0,222.9973,223.2063,222.3882,222.7518,80622.0
2022-07-20 14:30:00,245.01,245.51,244.8,245.35,71435.0,222.7155,223.17,222.5246,223.0245,71435.0
2022-07-20 15:00:00,245.34,246.78,245.3,246.75,59115.0,223.0155,224.3244,222.9791,224.2972,59115.0
2022-07-20 15:30:00,246.76,247.28,246.32,246.62,181499.0,224.3062,224.7789,223.9063,224.179,181499.0
2022-07-21 09:30:00,246.0,246.8,245.27,245.9,110877.0,223.6154,224.3426,222.9518,223.5245,110877.0
2022-07-21 10:00:00,245.94,245.94,244.34,245.08,49914.0,223.5609,223.5609,222.1064,222.7791,49914.0
2022-07-21 10:30:00,245.13,245.58,244.86,245.56,44811.0,222.8246,223.2336,222.5791,223.2154,44811.0
2022-07-21 11:00:00,245.56,245.6,245.05,245.18,40572.0,223.2154,223.2518,222.7518,222.87,40572.0
2022-07-21 11:30:00,245.18,245.69,244.6,244.6,49881.0,222.87,223.3336,222.3428,222.3428,49881.0
2022-07-21 12:00:00,244.6,245.15,244.54,244.99,53607.0,222.3428,222.8427,222.2882,222.6973,53607.0
2022-07-21 12:30:00,244.99,245.34,244.72,244.75,39357.0,222.6973,223.0155,222.4519,222.4791,39357.0
2022-07-21 13:00:00,244.78,244.86,244.23,244.33,33863.0,222.5064,222.5791,222.0065,222.0974,33863.0
2022-07-21 13:30:00,244.26,244.29,243.61,243.74,66654.0,222.0337,222.061,221.4429,221.561,66654.0
2022-07-21 14:00:00,243.77,245.14,243.69,245.14,47284.0,221.5883,222.8337,221.5156,222.8337,47284.0
2022-07-21 14:30:00,245.16,245.47,245.04,245.33,54004.0,222.8518,223.1336,222.7428,223.0064,54004.0
2022-07-21 15:00:00,245.4,245.69,245.33,245.44,58366.0,223.07,223.3336,223.0064,223.1064,58366.0
2022-07-21 15:30:00,245.4,245.81,245.12,245.79,168677.0,223.07,223.4427,222.8155,223.4245,168677.0
2022-07-22 09:30:00,246.8,249.13,246.8,248.06,104407.0,224.3426,226.4606,224.3426,225.4879,104407.0
2022-07-22 10:00:00,247.94,248.11,246.01,246.59,44505.0,225.3789,225.5334,223.6245,224.1517,44505.0
2022-07-22 10:30:00,246.77,246.87,246.34,246.62,32843.0,224.3153,224.4062,223.9245,224.179,32843.0
2022-07-22 11:00:00,246.59,247.13,246.28,246.46,45484.0,224.1517,224.6426,223.8699,224.0335,45484.0
2022-07-22 11:30:00,246.37,247.08,246.07,246.8,34349.0,223.9517,224.5971,223.679,224.3426,34349.0
2022-07-22 12:00:00,246.88,247.24,246.53,247.15,51546.0,224.4153,224.7426,224.0972,224.6608,51546.0
2022-07-22 12:30:00,247.18,247.55,246.88,246.96,39149.0,224.688,225.0244,224.4153,224.488,39149.0
2022-07-22 13:00:00,246.96,247.23,246.65,247.23,39911.0,224.488,224.7335,224.2063,224.7335,39911.0
2022-07-22 13:30:00,247.18,247.18,246.08,246.42,42942.0,224.688,224.688,223.6881,223.9972,42942.0
2022-07-22 14:00:00,246.4,246.4,245.41,245.66,49045.0,223.979,223.979,223.0791,223.3063,49045.0
2022-07-22 14:30:00,245.64,246.04,245.44,245.82,53415.0,223.2882,223.6518,223.1064,223.4518,53415.0
2022-07-22 15:00:00,245.79,245.95,245.5,245.95,52516.0,223.4245,223.5699,223.1609,223.5699,52516.0
2022-07-22 15:30:00,245.96,246.17,245.22,245.94,189242.0,223.579,223.7699,222.9064,223.5609,189242.0
2022-07-25 09:30:00,246.86,249.1,246.56,248.13,97267.0,224.3971,226.4333,224.1244,225.5516,97267.0
2022-07-25 10:00:00,247.98,248.57,247.35,247.7,63367.0,225.4152,225.9515,224.8426,225.1607,63367.0
2022-07-25 10:30:00,247.65,248.17,246.93,247.88,44436.0,225.1153,225.5879,224.4608,225.3243,44436.0
2022-07-25 11:00:00,247.85,248.26,247.62,248.1,33930.0,225.2971,225.6697,225.088,225.5243,33930.0
2022-07-25 11:30:00,248.15,248.56,248.0,248.4,51775.0,225.5698,225.9425,225.4334,225.797,51775.0
2022-07-25 12:00:00,248.35,248.53,248.09,248.37,28836.0,225.7516,225.9152,225.5152,225.7697,28836.0
2022-07-25 12:30:00,248.41,248.91,248.37,248.41,33352.0,225.8061,226.2606,225.7697,225.8061,33352.0
2022-07-25 13:00:00,248.4,248.84,248.39,248.82,22833.0,225.797,226.197,225.7879,226.1788,22833.0
2022-07-25 13:30:00,248.84,248.86,248.14,248.19,29232.0,226.197,226.2152,225.5607,225.6061,29232.0
2022-07-25 14:00:00,248.17,248.31,247.84,248.15,25140.0,225.5879,225.7152,225.288,225.5698,25140.0
2022-07-25 14:30:00,248.15,248.26,247.94,248.02,29717.0,225.5698,225.6697,225.3789,225.4516,29717.0
2022-07-25 15:00:00,248.01,248.07,247.29,247.33,63328.0,225.4425,225.497,224.788,224.8244,63328.0
2022-07-25 15:30:00,247.27,248.81,247.25,248.72,168799.0,224.7698,226.1697,224.7517,226.0879,168799.0
2022-07-26 09:30:00,249.63,251.69,248.75,249.64,171710.0,226.9151,228.7876,226.1152,226.9242,171710.0
2022-07-26 10:00:00,249.61,250.44,249.4,250.28,62311.0,226.8969,227.6514,226.706,227.5059,62311.0
2022-07-26 10:30:00,250.3,250.78,249.96,250.53,53241.0,227.5241,227.9604,227.2151,227.7332,53241.0
2022-07-26 11:00:00,250.59,251.63,250.46,251.0,95171.0,227.7877,228.7331,227.6696,228.1604,95171.0
2022-07-26 11:30:00,251.0,251.66,250.84,251.49,78531.0,228.1604,228.7604,228.015,228.6058,78531.0
2022-07-26 12:00:00,251.5,252.48,251.49,252.34,76553.0,228.6149,229.5058,228.6058,229.3785,76553.0
2022-07-26 12:30:00,252.35,253.46,252.35,253.46,78578.0,229.3876,230.3966,229.3876,230.3966,78578.0
2022-07-26 13:00:00,253.49,253.77,253.2,253.47,68800.0,230.4238,230.6784,230.1602,230.4057,68800.0
2022-07-26 13:30:00,253.49,253.66,253.17,253.2,39172.0,230.4238,230.5784,230.133,230.1602,39172.0
2022-07-26 14:00:00,253.14,253.54,252.77,252.8,70564.0,230.1057,230.4693,229.7694,229.7966,70564.0
2022-07-26 14:30:00,252.78,252.79,252.14,252.35,40705.0,229.7785,229.7875,229.1967,229.3876,40705.0
2022-07-26 15:00:00,252.34,252.48,251.04,251.19,79431.0,229.3785,229.5058,228.1968,228.3331,79431.0
2022-07-26 15:30:00,251.2,251.64,250.61,251.19,320173.0,228.3422,228.7422,227.8059,228.3331,320173.0
2022-07-27 09:30:00,249.16,250.48,248.09,249.19,115055.0,226.4879,227.6877,225.5152,226.5151,115055.0
2022-07-27 10:00:00,249.19,249.44,248.09,249.24,66254.0,226.5151,226.7424,225.5152,226.5606,66254.0
2022-07-27 10:30:00,249.22,249.27,248.74,249.13,75123.0,226.5424,226.5878,226.1061,226.4606,75123.0
2022-07-27 11:00:00,249.15,249.44,248.81,249.09,35260.0,226.4788,226.7424,226.1697,226.4242,35260.0
2022-07-27 11:30:00,249.15,250.06,249.07,249.92,37029.0,226.4788,227.306,226.406,227.1787,37029.0
2022-07-27 12:00:00,249.95,249.95,249.44,249.7,32111.0,227.206,227.206,226.7424,226.9787,32111.0
2022-07-27 12:30:00,249.69,249.91,249.5,249.55,28532.0,226.9696,227.1696,226.7969,226.8424,28532.0
2022-07-27 13:00:00,249.53,250.02,249.44,249.97,27764.0,226.8242,227.2696,226.7424,227.2241,27764.0
2022-07-27 13:30:00,249.98,250.38,249.87,250.36,26162.0,227.2332,227.5968,227.1332,227.5787,26162.0
2022-07-27 14:00:00,250.4,250.83,249.97,250.61,28433.0,227.615,228.0059,227.2241,227.8059,28433.0
2022-07-27 14:30:00,250.55,251.95,250.18,251.38,68088.0,227.7514,229.024,227.415,228.5058,68088.0
2022-07-27 15:00:00,251.41,252.51,251.39,252.47,89693.0,228.5331,229.533,228.5149,229.4967,89693.0
2022-07-27 15:30:00,252.54,252.75,251.54,251.63,281530.0,229.5603,229.7512,228.6513,228.7331,281530.0
2022-07-28 09:30:00,252.36,252.36,246.0,246.2,222085.0,229.3967,229.3967,223.6154,223.7972,222085.0
2022-07-28 10:00:00,246.21,247.96,245.72,247.96,154378.0,223.8063,225.397,223.3609,225.397,154378.0
2022-07-28 10:30:00,247.92,248.87,247.92,248.34,59771.0,225.3607,226.2242,225.3607,225.7425,59771.0
2022-07-28 11:00:00,248.27,249.46,248.13,249.42,41962.0,225.6788,226.7606,225.5516,226.7242,41962.0
2022-07-28 11:30:00,249.44,250.17,249.06,249.5,56724.0,226.7424,227.406,226.397,226.7969,56724.0
2022-07-28 12:00:00,249.38,250.18,249.26,250.09,42986.0,226.6878,227.415,226.5788,227.3332,42986.0
2022-07-28 12:30:00,250.06,250.06,249.27,249.7,36795.0,227.306,227.306,226.5878,226.9787,36795.0
2022-07-28 13:00:00,249.64,250.4,249.47,250.33,22612.0,226.9242,227.615,226.7696,227.5514,22612.0
2022-07-28 13:30:00,250.32,251.13,250.29,250.91,36976.0,227.5423,228.2786,227.515,228.0786,36976.0
2022-07-28 14:00:00,250.85,250.94,250.54,250.9,32636.0,228.0241,228.1059,227.7423,228.0695,32636.0
2022-07-28 14:30:00,250.93,251.14,250.74,250.86,35145.0,228.0968,228.2877,227.9241,228.0332,35145.0
2022-07-28 15:00:00,250.86,250.96,250.59,250.6,37586.0,228.0332,228.1241,227.7877,227.7968,37586.0
2022-07-28 15:30:00,250.59,250.62,249.55,249.8,180946.0,227.7877,227.815,226.8424,227.0696,180946.0
2022-07-29 09:30:00,248.46,249.57,245.79,246.26,105717.0,225.8516,226.8605,223.4245,223.8517,105717.0
2022-07-29 10:00:00,246.22,246.96,245.83,246.18,86892.0,223.8154,224.488,223.4609,223.779,86892.0
2022-07-29 10:30:00,246.16,246.81,245.8,245.87,85057.0,223.7608,224.3517,223.4336,223.4972,85057.0
2022-07-29 11:00:00,245.85,246.76,245.74,246.67,55433.0,223.479,224.3062,223.3791,224.2244,55433.0
2022-07-29 11:30:00,246.68,247.11,246.39,246.89,40674.0,224.2335,224.6244,223.9699,224.4244,40674.0
2022-07-29 12:00:00,246.93,247.09,246.43,247.08,34453.0,224.4608,224.6062,224.0063,224.5971,34453.0
2022-07-29 12:30:00,247.03,247.57,246.89,247.33,45761.0,224.5517,225.0425,224.4244,224.8244,45761.0
2022-07-29 13:00:00,247.34,247.49,246.55,246.55,44919.0,224.8335,224.9698,224.1153,224.1153,44919.0
2022-07-29 13:30:00,246.53,247.07,246.51,246.95,53941.0,224.0972,224.588,224.079,224.479,53941.0
2022-07-29 14:00:00,247.01,247.31,246.9,247.15,33030.0,224.5335,224.8062,224.4335,224.6608,33030.0
2022-07-29 14:30:00,247.14,247.33,246.76,247.17,60881.0,224.6517,224.8244,224.3062,224.6789,60881.0
2022-07-29 15:00:00,247.16,247.74,247.16,247.68,62077.0,224.6698,225.1971,224.6698,225.1425,62077.0
2022-07-29 15:30:00,247.72,248.49,246.85,247.41,273799.0,225.1789,225.8788,224.3881,224.8971,273799.0
2022-08-01 09:30:00,247.24,248.16,246.53,247.12,135923.0,224.7426,225.5788,224.0972,224.6335,135923.0
2022-08-01 10:00:00,246.91,247.2,245.53,245.68,88372.0,224.4426,224.7062,223.1882,223.3245,88372.0
2022-08-01 10:30:00,245.61,245.8,244.97,245.47,68997.0,223.2609,223.4336,222.6791,223.1336,68997.0
2022-08-01 11:00:00,245.41,246.09,244.86,246.06,53906.0,223.0791,223.6972,222.5791,223.6699,53906.0
2022-08-01 11:30:00,246.09,246.27,245.76,245.95,43082.0,223.6972,223.8608,223.3972,223.5699,43082.0
2022-08-01 12:00:00,245.98,246.4,245.94,246.39,33669.0,223.5972,223.979,223.5609,223.9699,33669.0
2022-08-01 12:30:00,246.39,247.45,246.34,247.12,38878.0,223.9699,224.9335,223.9245,224.6335,38878.0
2022-08-01 13:00:00,247.14,247.38,246.61,246.64,53923.0,224.6517,224.8698,224.1699,224.1972,53923.0
2022-08-01 13:30:00,246.6,246.6,245.49,245.99,41237.0,224.1608,224.1608,223.1518,223.6063,41237.0
2022-08-01 14:00:00,245.82,245.86,245.05,245.15,33689.0,223.4518,223.4881,222.7518,222.8427,33689.0
2022-08-01 14:30:00,245.12,245.44,244.65,245.3,42457.0,222.8155,223.1064,222.3882,222.9791,42457.0
2022-08-01 15:00:00,245.31,245.89,245.07,245.87,52690.0,222.9882,223.5154,222.77,223.4972,52690.0
2022-08-01 15:30:00,245.9,246.2,245.33,245.68,202565.0,223.5245,223.7972,223.0064,223.3245,202565.0
2022-08-02 09:30:00,246.69,247.61,245.55,247.17,130936.0,224.2426,225.0789,223.2063,224.6789,130936.0
2022-08-02 10:00:00,247.15,247.85,246.72,247.47,65017.0,224.6608,225.2971,224.2699,224.9516,65017.0
2022-08-02 10:30:00,247.48,247.56,246.73,246.98,48117.0,224.9607,225.0334,224.279,224.5062,48117.0
2022-08-02 11:00:00,246.96,247.16,246.29,246.73,57107.0,224.488,224.6698,223.879,224.279,57107.0
2022-08-02 11:30:00,246.73,246.96,246.31,246.77,38062.0,224.279,224.488,223.8972,224.3153,38062.0
2022-08-02 12:00:00,246.78,247.44,246.65,246.81,40584.0,224.3244,224.9244,224.2063,224.3517,40584.0
2022-08-02 12:30:00,246.8,247.04,246.18,246.95,54598.0,224.3426,224.5608,223.779,224.479,54598.0
2022-08-02 13:00:00,246.95,247.0,245.43,245.5,53569.0,224.479,224.5244,223.0973,223.1609,53569.0
2022-08-02 13:30:00,245.46,245.67,244.46,244.63,61246.0,223.1245,223.3154,222.2155,222.3701,61246.0
2022-08-02 14:00:00,244.62,245.01,244.35,244.98,41781.0,222.361,222.7155,222.1155,222.6882,41781.0
2022-08-02 14:30:00,245.0,245.22,244.57,244.7,38369.0,222.7064,222.9064,222.3155,222.4337,38369.0
2022-08-02 15:00:00,244.74,244.96,243.89,244.36,86586.0,222.47,222.67,221.6974,222.1246,86586.0
2022-08-02 15:30:00,244.31,244.6,243.78,243.95,266261.0,222.0792,222.3428,221.5974,221.7519,266261.0
2022-08-03 09:30:00,245.82,247.45,245.18,247.21,113637.0,223.4518,224.9335,222.87,224.7153,113637.0
2022-08-03 10:00:00,247.22,247.57,246.28,246.59,71417.0,224.7244,225.0425,223.8699,224.1517,71417.0
2022-08-03 10:30:00,246.58,248.13,246.5,248.05,105093.0,224.1426,225.5516,224.0699,225.4789,105093.0
2022-08-03 11:00:00,248.03,248.68,248.0,248.0,43246.0,225.4607,226.0515,225.4334,225.4334,43246.0
2022-08-03 11:30:00,248.05,248.84,247.95,248.75,69614.0,225.4789,226.197,225.388,226.1152,69614.0
2022-08-03 12:00:00,248.77,249.29,248.63,249.05,66175.0,226.1333,226.606,226.0061,226.3879,66175.0
2022-08-03 12:30:00,249.09,249.33,248.71,248.8,42705.0,226.4242,226.6424,226.0788,226.1606,42705.0
2022-08-03 13:00:00,248.82,248.82,248.01,248.4,21457.0,226.1788,226.1788,225.4425,225.797,21457.0
2022-08-03 13:30:00,248.38,248.45,248.06,248.22,25903.0,225.7788,225.8425,225.4879,225.6334,25903.0
2022-08-03 14:00:00,248.18,248.18,247.34,248.13,36220.0,225.597,225.597,224.8335,225.5516,36220.0
2022-08-03 14:30:00,248.09,248.22,247.67,247.7,23190.0,225.5152,225.6334,225.1334,225.1607,23190.0
2022-08-03 15:00:00,247.7,248.22,247.6,247.83,49959.0,225.1607,225.6334,225.0698,225.2789,49959.0
2022-08-03 15:30:00,247.81,248.25,247.0,247.11,215431.0,225.2607,225.6607,224.5244,224.6244,215431.0
2022-08-04 09:30:00,247.0,249.0,246.86,248.51,116838.0,224.5244,226.3424,224.3971,225.897,116838.0
2022-08-04 10:00:00,248.57,248.57,246.2,246.33,54726.0,225.9515,225.9515,223.7972,223.9154,54726.0
2022-08-04 10:30:00,246.3,247.84,246.29,247.5,85842.0,223.8881,225.288,223.879,224.9789,85842.0
2022-08-04 11:00:00,247.59,247.66,246.44,246.78,50920.0,225.0607,225.1243,224.0154,224.3244,50920.0
2022-08-04 11:30:00,246.82,247.73,246.77,247.4,40741.0,224.3608,225.188,224.3153,224.888,40741.0
2022-08-04 12:00:00,247.46,247.46,246.78,247.18,26358.0,224.9425,224.9425,224.3244,224.688,26358.0
2022-08-04 12:30:00,247.14,247.45,246.49,246.6,53148.0,224.6517,224.9335,224.0608,224.1608,53148.0
2022-08-04 13:00:00,246.6,247.28,246.55,247.24,24426.0,224.1608,224.7789,224.1153,224.7426,24426.0
2022-08-04 13:30:00,247.17,247.55,247.04,247.55,85357.0,224.6789,225.0244,224.5608,225.0244,85357.0
2022-08-04 14:00:00,247.59,248.24,247.36,248.02,71486.0,225.0607,225.6516,224.8516,225.4516,71486.0
2022-08-04 14:30:00,248.02,248.06,247.48,247.65,51905.0,225.4516,225.4879,224.9607,225.1153,51905.0
2022-08-04 15:00:00,247.6,247.95,247.55,247.9,49873.0,225.0698,225.388,225.0244,225.3425,49873.0
2022-08-04 15:30:00,247.93,248.16,246.52,246.98,285120.0,225.3698,225.5788,224.0881,224.5062,285120.0
2022-08-05 09:30:00,246.46,246.61,241.79,245.64,196275.0,224.0335,224.1699,219.7885,223.2882,196275.0
2022-08-05 10:00:00,245.64,246.88,244.88,244.92,98455.0,223.2882,224.4153,222.5973,222.6337,98455.0
2022-08-05 10:30:00,245.04,245.74,244.01,245.13,99165.0,222.7428,223.3791,221.8065,222.8246,99165.0
2022-08-05 11:00:00,245.13,245.67,244.64,244.94,51677.0,222.8246,223.3154,222.3791,222.6519,51677.0
2022-08-05 11:30:00,245.06,246.01,244.87,245.81,56506.0,222.7609,223.6245,222.5882,223.4427,56506.0
2022-08-05 12:00:00,245.81,246.86,245.78,246.83,44044.0,223.4427,224.3971,223.4154,224.3699,44044.0
2022-08-05 12:30:00,246.81,247.08,246.45,246.72,64086.0,224.3517,224.5971,224.0244,224.2699,64086.0
2022-08-05 13:00:00,246.73,246.83,245.85,246.0,81304.0,224.279,224.3699,223.479,223.6154,81304.0
2022-08-05 13:30:00,246.01,246.47,245.93,246.35,83616.0,223.6245,224.0426,223.5518,223.9335,83616.0
2022-08-05 14:00:00,246.36,246.43,245.9,246.0,63920.0,223.9426,224.0063,223.5245,223.6154,63920.0
2022-08-05 14:30:00,245.95,246.37,245.54,245.71,85581.0,223.5699,223.9517,223.1973,223.3518,85581.0
2022-08-05 15:00:00,245.75,245.96,244.87,245.94,106323.0,223.3881,223.579,222.5882,223.5609,106323.0
2022-08-05 15:30:00,245.94,246.85,245.83,246.22,326673.0,223.5609,224.3881,223.4609,223.8154,326673.0
2022-08-08 09:30:00,244.99,246.85,244.58,246.08,266987.0,222.6973,224.3881,222.3246,223.6881,266987.0
2022-08-08 10:00:00,246.08,247.14,245.92,246.61,133828.0,223.6881,224.6517,223.5427,224.1699,133828.0
2022-08-08 10:30:00,246.64,247.07,245.98,246.6,114168.0,224.1972,224.588,223.5972,224.1608,114168.0
2022-08-08 11:00:00,246.68,247.74,246.67,247.31,80749.0,224.2335,225.1971,224.2244,224.8062,80749.0
2022-08-08 11:30:00,247.38,247.45,246.04,246.26,138333.0,224.8698,224.9335,223.6518,223.8517,138333.0
2022-08-08 12:00:00,246.24,246.38,245.37,245.54,67321.0,223.8336,223.9608,223.0427,223.1973,67321.0
2022-08-08 12:30:00,245.46,245.53,244.71,245.0,69268.0,223.1245,223.1882,222.4428,222.7064,69268.0
2022-08-08 13:00:00,244.97,245.47,244.31,244.81,112384.0,222.6791,223.1336,222.0792,222.5337,112384.0
2022-08-08 13:30:00,244.87,245.78,244.48,245.56,109971.0,222.5882,223.4154,222.2337,223.2154,109971.0
2022-08-08 14:00:00,245.56,245.7,244.97,245.23,67518.0,223.2154,223.3427,222.6791,222.9155,67518.0
2022-08-08 14:30:00,245.19,245.89,244.99,245.86,69896.0,222.8791,223.5154,222.6973,223.4881,69896.0
2022-08-08 15:00:00,245.88,246.72,245.77,246.55,80078.0,223.5063,224.2699,223.4063,224.1153,80078.0
2022-08-08 15:30:00,246.54,247.45,246.48,247.32,253085.0,224.1063,224.9335,224.0517,224.8153,253085.0
2022-08-09 09:30:00,248.03,249.55,247.21,247.9,94295.0,225.4607,226.8424,224.7153,225.3425,94295.0
2022-08-09 10:00:00,247.81,248.4,247.41,247.74,59452.0,225.2607,225.797,224.8971,225.1971,59452.0
2022-08-09 10:30:00,247.68,248.49,247.63,247.78,63949.0,225.1425,225.8788,225.0971,225.2334,63949.0
2022-08-09 11:00:00,247.79,248.76,247.6,248.55,54389.0,225.2425,226.1243,225.0698,225.9334,54389.0
2022-08-09 11:30:00,248.54,248.83,248.22,248.78,44517.0,225.9243,226.1879,225.6334,226.1424,44517.0
2022-08-09 12:00:00,248.71,249.31,248.71,248.87,44442.0,226.0788,226.6242,226.0788,226.2242,44442.0
2022-08-09 12:30:00,248.9,249.14,248.54,248.76,45925.0,226.2515,226.4697,225.9243,226.1243,45925.0
2022-08-09 13:00:00,248.77,248.99,248.5,248.62,36718.0,226.1333,226.3333,225.8879,225.997,36718.0
2022-08-09 13:30:00,248.63,248.64,247.23,247.57,81086.0,226.0061,226.0152,224.7335,225.0425,81086.0
2022-08-09 14:00:00,247.57,248.2,247.28,247.35,66632.0,225.0425,225.6152,224.7789,224.8426,66632.0
2022-08-09 14:30:00,247.39,248.42,247.23,248.4,43675.0,224.8789,225.8152,224.7335,225.797,43675.0
2022-08-09 15:00:00,248.38,248.82,248.33,248.52,64979.0,225.7788,226.1788,225.7334,225.9061,64979.0
2022-08-09 15:30:00,248.53,249.22,248.12,248.36,236912.0,225.9152,226.5424,225.5425,225.7607,236912.0
2022-08-10 09:30:00,249.81,251.61,249.3,249.79,125855.0,227.0787,228.7149,226.6151,227.0605,125855.0
2022-08-10 10:00:00,249.93,250.19,248.89,249.96,84438.0,227.1878,227.4241,226.2424,227.2151,84438.0
2022-08-10 10:30:00,250.0,250.03,249.19,249.2,33559.0,227.2514,227.2787,226.5151,226.5242,33559.0
2022-08-10 11:00:00,249.17,250.13,249.13,249.68,55963.0,226.4969,227.3696,226.4606,226.9605,55963.0
2022-08-10 11:30:00,249.76,249.98,249.27,249.4,33862.0,227.0333,227.2332,226.5878,226.706,33862.0
2022-08-10 12:00:00,249.43,249.46,248.62,248.71,44394.0,226.7333,226.7606,225.997,226.0788,44394.0
2022-08-10 12:30:00,248.73,249.0,248.59,248.96,30270.0,226.097,226.3424,225.9697,226.3061,30270.0
2022-08-10 13:00:00,248.96,249.45,248.53,249.32,111969.0,226.3061,226.7515,225.9152,226.6333,111969.0
2022-08-10 13:30:00,249.32,250.0,249.32,249.78,61077.0,226.6333,227.2514,226.6333,227.0514,61077.0
2022-08-10 14:00:00,249.8,250.27,249.72,250.2,36231.0,227.0696,227.4969,226.9969,227.4332,36231.0
2022-08-10 14:30:00,250.17,250.63,250.09,250.34,62212.0,227.406,227.8241,227.3332,227.5605,62212.0
2022-08-10 15:00:00,250.34,250.93,250.34,250.76,81910.0,227.5605,228.0968,227.5605,227.9423,81910.0
2022-08-10 15:30:00,250.74,252.46,250.65,252.09,435296.0,227.9241,229.4876,227.8423,229.1512,435296.0
2022-08-11 09:30:00,251.83,253.36,251.19,252.54,163234.0,228.9149,230.3057,228.3331,229.5603,163234.0
2022-08-11 10:00:00,252.62,252.66,251.28,251.49,149621.0,229.633,229.6694,228.4149,228.6058,149621.0
2022-08-11 10:30:00,251.54,252.31,251.23,251.44,102684.0,228.6513,229.3512,228.3695,228.5604,102684.0
2022-08-11 11:00:00,251.47,251.64,250.65,251.04,110055.0,228.5877,228.7422,227.8423,228.1968,110055.0
2022-08-11 11:30:00,251.01,251.3,250.46,250.99,46924.0,228.1695,228.4331,227.6696,228.1513,46924.0
2022-08-11 12:00:00,250.98,251.5,250.78,251.16,53372.0,228.1422,228.6149,227.9604,228.3059,53372.0
2022-08-11 12:30:00,251.18,251.48,250.79,250.84,37665.0,228.324,228.5967,227.9695,228.015,37665.0
2022-08-11 13:00:00,250.81,251.74,250.8,251.49,52243.0,227.9877,228.8331,227.9786,228.6058,52243.0
2022-08-11 13:30:00,251.47,251.54,249.7,250.46,160202.0,228.5877,228.6513,226.9787,227.6696,160202.0
2022-08-11 14:00:00,250.43,250.43,249.41,249.47,57391.0,227.6423,227.6423,226.7151,226.7696,57391.0
2022-08-11 14:30:00,249.48,249.56,249.06,249.19,111841.0,226.7787,226.8515,226.397,226.5151,111841.0
2022-08-11 15:00:00,249.23,249.31,248.45,248.76,113211.0,226.5515,226.6242,225.8425,226.1243,113211.0
2022-08-11 15:30:00,248.76,248.86,247.99,248.34,273659.0,226.1243,226.2152,225.4243,225.7425,273659.0
2022-08-12 09:30:00,248.52,249.85,247.81,248.69,97760.0,225.9061,227.1151,225.2607,226.0606,97760.0
2022-08-12 10:00:00,248.58,248.58,246.3,246.7,99536.0,225.9606,225.9606,223.8881,224.2517,99536.0
2022-08-12 10:30:00,246.69,247.55,246.66,247.36,58227.0,224.2426,225.0244,224.2153,224.8516,58227.0
2022-08-12 11:00:00,247.38,248.7,247.38,248.66,54682.0,224.8698,226.0697,224.8698,226.0334,54682.0
2022-08-12 11:30:00,248.65,249.23,248.26,249.05,35908.0,226.0243,226.5515,225.6697,226.3879,35908.0
2022-08-12 12:00:00,249.0,249.4,248.94,249.07,40529.0,226.3424,226.706,226.2879,226.406,40529.0
2022-08-12 12:30:00,249.08,249.55,249.08,249.24,26379.0,226.4151,226.8424,226.4151,226.5606,26379.0
2022-08-12 13:00:00,249.29,249.38,248.77,248.83,25831.0,226.606,226.6878,226.1333,226.1879,25831.0
2022-08-12 13:30:00,248.85,249.25,248.59,248.79,37829.0,226.2061,226.5697,225.9697,226.1515,37829.0
2022-08-12 14:00:00,248.77,248.79,248.29,248.61,74638.0,226.1333,226.1515,225.697,225.9879,74638.0
2022-08-12 14:30:00,248.56,248.67,247.9,248.56,87710.0,225.9425,226.0424,225.3425,225.9425,87710.0
2022-08-12 15:00:00,248.52,248.8,248.2,248.37,73782.0,225.9061,226.1606,225.6152,225.7697,73782.0
2022-08-12 15:30:00,248.37,248.52,247.95,248.37,242148.0,225.7697,225.9061,225.388,225.7697,242148.0
2022-08-15 09:30:00,248.97,249.88,247.88,249.53,162667.0,226.3151,227.1423,225.3243,226.8242,162667.0
2022-08-15 10:00:00,249.64,250.58,249.48,250.38,88957.0,226.9242,227.7786,226.7787,227.5968,88957.0
2022-08-15 10:30:00,250.25,250.67,249.5,249.77,58822.0,227.4787,227.8605,226.7969,227.0423,58822.0
2022-08-15 11:00:00,249.68,249.74,248.95,249.58,73080.0,226.9605,227.0151,226.297,226.8696,73080.0
2022-08-15 11:30:00,249.6,249.83,248.85,249.51,65760.0,226.8878,227.0969,226.2061,226.806,65760.0
2022-08-15 12:00:00,249.48,249.62,249.15,249.42,82251.0,226.7787,226.906,226.4788,226.7242,82251.0
2022-08-15 12:30:00,249.45,251.46,249.45,250.6,161445.0,226.7515,228.5786,226.7515,227.7968,161445.0
2022-08-15 13:00:00,250.58,250.79,250.27,250.44,50608.0,227.7786,227.9695,227.4969,227.6514,50608.0
2022-08-15 13:30:00,250.43,250.57,250.08,250.08,58388.0,227.6423,227.7696,227.3241,227.3241,58388.0
2022-08-15 14:00:00,250.09,250.27,249.8,250.05,66314.0,227.3332,227.4969,227.0696,227.2969,66314.0
2022-08-15 14:30:00,250.05,251.11,249.94,251.07,79831.0,227.2969,228.2604,227.1969,228.2241,79831.0
2022-08-15 15:00:00,251.03,251.53,250.61,251.37,176702.0,228.1877,228.6422,227.8059,228.4968,176702.0
2022-08-15 15:30:00,251.37,251.53,250.58,251.2,315268.0,228.4968,228.6422,227.7786,228.3422,315268.0
2022-08-16 09:30:00,251.73,254.16,251.73,252.56,185338.0,228.824,231.0329,228.824,229.5785,185338.0
2022-08-16 10:00:00,252.59,253.18,252.45,253.01,53240.0,229.6057,230.1421,229.4785,229.9875,53240.0
2022-08-16 10:30:00,253.04,253.24,251.93,252.02,47613.0,230.0148,230.1966,229.0058,229.0876,47613.0
2022-08-16 11:00:00,252.02,252.29,251.76,252.18,60849.0,229.0876,229.333,228.8513,229.2331,60849.0
2022-08-16 11:30:00,252.07,252.32,251.66,252.14,64046.0,229.1331,229.3603,228.7604,229.1967,64046.0
2022-08-16 12:00:00,252.15,252.9,251.91,252.9,40136.0,229.2058,229.8875,228.9876,229.8875,40136.0
2022-08-16 12:30:00,252.93,253.25,252.81,253.01,34911.0,229.9148,230.2057,229.8057,229.9875,34911.0
2022-08-16 13:00:00,253.11,253.6,252.92,252.96,28382.0,230.0784,230.5238,229.9057,229.9421,28382.0
2022-08-16 13:30:00,252.86,253.2,252.54,253.12,30639.0,229.8512,230.1602,229.5603,230.0875,30639.0
2022-08-16 14:00:00,253.1,253.62,253.0,253.31,59343.0,230.0693,230.542,229.9784,230.2602,59343.0
2022-08-16 14:30:00,253.31,253.41,252.36,252.87,113043.0,230.2602,230.3511,229.3967,229.8603,113043.0
2022-08-16 15:00:00,252.86,253.04,252.46,252.73,57788.0,229.8512,230.0148,229.4876,229.733,57788.0
2022-08-16 15:30:00,252.72,253.5,252.72,253.16,179652.0,229.7239,230.4329,229.7239,230.1239,179652.0
2022-08-17 09:30:00,251.02,251.27,249.75,250.21,139433.0,229.9452,230.1742,228.7818,229.2032,139433.0
2022-08-17 10:00:00,250.21,250.6,249.77,250.16,54357.0,229.2032,229.5604,228.8001,229.1574,54357.0
2022-08-17 10:30:00,250.16,250.9,250.06,250.58,53310.0,229.1574,229.8352,229.0658,229.5421,53310.0
2022-08-17 11:00:00,250.7,250.98,249.93,250.88,51858.0,229.652,229.9085,228.9467,229.8169,51858.0
2022-08-17 11:30:00,250.96,251.22,250.46,250.92,46411.0,229.8902,230.1284,229.4322,229.8536,46411.0
2022-08-17 12:00:00,250.89,251.89,250.78,251.84,48635.0,229.8261,230.7421,229.7253,230.6963,48635.0
2022-08-17 12:30:00,251.85,252.65,251.69,252.55,59545.0,230.7055,231.4383,230.5589,231.3467,59545.0
2022-08-17 13:00:00,252.54,252.6,252.07,252.22,44247.0,231.3376,231.3925,230.907,231.0444,44247.0
2022-08-17 13:30:00,252.15,252.32,251.77,251.83,37159.0,230.9803,231.136,230.6322,230.6872,37159.0
2022-08-17 14:00:00,251.88,252.56,251.75,252.23,52051.0,230.733,231.3559,230.6139,231.0536,52051.0
2022-08-17 14:30:00,252.27,252.42,251.67,251.69,50804.0,231.0902,231.2276,230.5406,230.5589,50804.0
2022-08-17 15:00:00,251.66,251.76,250.54,250.68,56555.0,230.5314,230.623,229.5055,229.6337,56555.0
2022-08-17 15:30:00,250.63,251.23,250.15,250.59,165396.0,229.5879,230.1375,229.1482,229.5513,165396.0
2022-08-18 09:30:00,251.29,251.29,247.95,248.51,98353.0,230.1925,230.1925,227.1329,227.6459,98353.0
2022-08-18 10:00:00,248.55,249.39,248.45,248.69,79789.0,227.6825,228.452,227.5909,227.8108,79789.0
2022-08-18 10:30:00,248.69,249.08,248.32,248.77,77617.0,227.8108,228.168,227.4719,227.8841,77617.0
2022-08-18 11:00:00,248.84,249.3,248.84,249.28,51091.0,227.9482,228.3696,227.9482,228.3513,51091.0
2022-08-18 11:30:00,249.28,249.42,248.94,249.29,41305.0,228.3513,228.4795,228.0398,228.3604,41305.0
2022-08-18 12:00:00,249.34,249.45,249.06,249.16,38134.0,228.4062,228.507,228.1497,228.2413,38134.0
2022-08-18 12:30:00,249.18,249.18,248.56,248.63,44060.0,228.2597,228.2597,227.6917,227.7558,44060.0
2022-08-18 13:00:00,248.62,248.89,248.39,248.42,53270.0,227.7467,227.994,227.536,227.5635,53270.0
2022-08-18 13:30:00,248.46,249.02,248.41,248.83,56637.0,227.6001,228.1131,227.5543,227.939,56637.0
2022-08-18 14:00:00,248.87,249.32,248.75,249.08,59695.0,227.9757,228.3879,227.8658,228.168,59695.0
2022-08-18 14:30:00,249.1,249.41,248.71,249.29,53432.0,228.1864,228.4703,227.8291,228.3604,53432.0
2022-08-18 15:00:00,249.26,249.76,249.26,249.58,60848.0,228.3329,228.791,228.3329,228.6261,60848.0
2022-08-18 15:30:00,249.57,249.76,249.14,249.73,168001.0,228.6169,228.791,228.223,228.7635,168001.0
2022-08-19 09:30:00,248.44,251.63,247.63,250.59,206902.0,227.5818,230.504,226.8398,229.5513,206902.0
2022-08-19 10:00:00,250.46,250.96,249.88,250.23,66744.0,229.4322,229.8902,228.9009,229.2215,66744.0
2022-08-19 10:30:00,250.23,250.99,249.97,250.59,54230.0,229.2215,229.9177,228.9833,229.5513,54230.0
2022-08-19 11:00:00,250.57,250.8,249.78,249.92,47130.0,229.533,229.7436,228.8093,228.9375,47130.0
2022-08-19 11:30:00,249.88,249.92,249.39,249.48,28538.0,228.9009,228.9375,228.452,228.5345,28538.0
2022-08-19 12:00:00,249.53,250.71,249.18,250.51,25929.0,228.5803,229.6612,228.2597,229.478,25929.0
2022-08-19 12:30:00,250.56,251.77,250.53,251.54,34029.0,229.5238,230.6322,229.4963,230.4215,34029.0
2022-08-19 13:00:00,251.48,252.01,251.32,251.56,39811.0,230.3666,230.8521,230.22,230.4398,39811.0
2022-08-19 13:30:00,251.61,251.63,251.18,251.56,35859.0,230.4856,230.504,230.0917,230.4398,35859.0
2022-08-19 14:00:00,251.58,251.59,250.43,250.45,33992.0,230.4582,230.4673,229.4047,229.423,33992.0
2022-08-19 14:30:00,250.4,250.44,249.88,249.89,32517.0,229.3772,229.4139,228.9009,228.91,32517.0
2022-08-19 15:00:00,249.91,250.23,249.66,250.21,47897.0,228.9284,229.2215,228.6994,229.2032,47897.0
2022-08-19 15:30:00,250.23,251.07,250.09,250.87,287670.0,229.2215,229.991,229.0933,229.8078,287670.0
2022-08-22 09:30:00,249.99,250.51,249.35,250.25,120001.0,229.0016,229.478,228.4154,229.2398,120001.0
2022-08-22 10:00:00,250.34,251.23,250.26,250.32,64050.0,229.3223,230.1375,229.249,229.3039,64050.0
2022-08-22 10:30:00,250.24,250.38,248.92,249.02,41938.0,229.2307,229.3589,228.0215,228.1131,41938.0
2022-08-22 11:00:00,249.06,249.33,248.26,248.31,46614.0,228.1497,228.3971,227.4169,227.4627,46614.0
2022-08-22 11:30:00,248.32,248.49,247.92,248.31,30658.0,227.4719,227.6276,227.1054,227.4627,30658.0
2022-08-22 12:00:00,248.3,248.45,247.86,248.05,34932.0,227.4535,227.5909,227.0505,227.2245,34932.0
2022-08-22 12:30:00,248.02,248.17,247.6,248.05,30276.0,227.197,227.3344,226.8123,227.2245,30276.0
2022-08-22 13:00:00,248.06,248.16,247.56,247.72,34392.0,227.2337,227.3253,226.7757,226.9222,34392.0
2022-08-22 13:30:00,247.73,247.75,247.03,247.11,59471.0,226.9314,226.9497,226.2902,226.3634,59471.0
2022-08-22 14:00:00,247.08,247.28,246.74,247.09,53653.0,226.336,226.5192,226.0245,226.3451,53653.0
2022-08-22 14:30:00,247.09,247.29,246.54,246.96,63009.0,226.3451,226.5283,225.8413,226.226,63009.0
2022-08-22 15:00:00,247.01,247.19,246.8,246.94,77673.0,226.2718,226.4367,226.0795,226.2077,77673.0
2022-08-22 15:30:00,246.93,247.27,246.62,246.91,272286.0,226.1986,226.51,225.9146,226.1802,272286.0
2022-08-23 09:30:00,246.69,246.69,244.19,244.28,119460.0,225.9787,225.9787,223.6886,223.771,119460.0
2022-08-23 10:00:00,244.45,245.15,243.26,243.31,97757.0,223.9268,224.568,222.8367,222.8825,97757.0
2022-08-23 10:30:00,243.38,243.74,242.85,243.12,76716.0,222.9466,223.2764,222.4611,222.7084,76716.0
2022-08-23 11:00:00,243.14,243.9,243.06,243.75,96786.0,222.7268,223.4229,222.6535,223.2855,96786.0
2022-08-23 11:30:00,243.76,244.28,243.34,243.52,50390.0,223.2947,223.771,222.91,223.0748,50390.0
2022-08-23 12:00:00,243.57,243.65,242.94,243.09,52247.0,223.1207,223.1939,222.5435,222.6809,52247.0
2022-08-23 12:30:00,243.12,243.9,243.11,243.65,58754.0,222.7084,223.4229,222.6993,223.1939,58754.0
2022-08-23 13:00:00,243.67,244.31,243.56,244.22,47717.0,223.2123,223.7985,223.1115,223.7161,47717.0
2022-08-23 13:30:00,244.24,244.41,243.81,243.9,58009.0,223.7344,223.8901,223.3405,223.4229,58009.0
2022-08-23 14:00:00,243.93,244.36,243.82,244.26,50502.0,223.4504,223.8443,223.3497,223.7527,50502.0
2022-08-23 14:30:00,244.23,244.53,244.13,244.45,52683.0,223.7252,224.0001,223.6336,223.9268,52683.0
2022-08-23 15:00:00,244.51,245.16,244.49,244.94,63071.0,223.9817,224.5772,223.9634,224.3756,63071.0
2022-08-23 15:30:00,244.94,245.13,244.38,244.46,187434.0,224.3756,224.5497,223.8626,223.9359,187434.0
2022-08-24 09:30:00,243.63,243.71,242.61,242.63,71575.0,223.1756,223.2489,222.2412,222.2596,71575.0
2022-08-24 10:00:00,242.65,243.94,242.65,243.61,65258.0,222.2779,223.4596,222.2779,223.1573,65258.0
2022-08-24 10:30:00,243.58,244.0,243.5,243.74,50817.0,223.1298,223.5145,223.0565,223.2764,50817.0
2022-08-24 11:00:00,243.75,244.22,243.51,244.07,47387.0,223.2855,223.7161,223.0657,223.5787,47387.0
2022-08-24 11:30:00,244.11,244.95,244.09,244.75,39017.0,223.6153,224.3848,223.597,224.2016,39017.0
2022-08-24 12:00:00,244.77,244.98,244.51,244.61,23958.0,224.2199,224.4123,223.9817,224.0733,23958.0
2022-08-24 12:30:00,244.59,244.62,243.75,243.82,26017.0,224.055,224.0825,223.2855,223.3497,26017.0
2022-08-24 13:00:00,243.77,244.09,243.67,243.8,19068.0,223.3039,223.597,223.2123,223.3313,19068.0
2022-08-24 13:30:00,243.82,244.35,243.73,244.27,37631.0,223.3497,223.8352,223.2672,223.7619,37631.0
2022-08-24 14:00:00,244.32,244.67,244.24,244.52,38257.0,223.8077,224.1283,223.7344,223.9909,38257.0
2022-08-24 14:30:00,244.45,244.49,243.97,244.24,26566.0,223.9268,223.9634,223.4871,223.7344,26566.0
2022-08-24 15:00:00,244.25,244.95,244.21,244.74,33032.0,223.7436,224.3848,223.7069,224.1924,33032.0
2022-08-24 15:30:00,244.8,244.8,244.23,244.49,132976.0,224.2474,224.2474,223.7252,223.9634,132976.0
2022-08-25 09:30:00,245.9,246.06,244.11,245.03,62838.0,225.255,225.4016,223.6153,224.4581,62838.0
2022-08-25 10:00:00,245.1,245.58,244.75,245.17,43749.0,224.5222,224.9619,224.2016,224.5863,43749.0
2022-08-25 10:30:00,245.17,245.31,244.72,244.9,33771.0,224.5863,224.7146,224.1741,224.339,33771.0
2022-08-25 11:00:00,244.93,245.02,243.82,244.59,36638.0,224.3665,224.4489,223.3497,224.055,36638.0
2022-08-25 11:30:00,244.58,244.78,244.22,244.78,23471.0,224.0459,224.2291,223.7161,224.2291,23471.0
2022-08-25 12:00:00,244.88,244.93,244.44,244.72,22820.0,224.3207,224.3665,223.9176,224.1741,22820.0
2022-08-25 12:30:00,244.7,244.7,243.8,243.92,23511.0,224.1558,224.1558,223.3313,223.4413,23511.0
2022-08-25 13:00:00,243.98,244.58,243.87,244.57,21165.0,223.4962,224.0459,223.3955,224.0367,21165.0
2022-08-25 13:30:00,244.57,244.92,244.46,244.53,51819.0,224.0367,224.3573,223.9359,224.0001,51819.0
2022-08-25 14:00:00,244.52,244.7,244.11,244.68,23304.0,223.9909,224.1558,223.6153,224.1375,23304.0
2022-08-25 14:30:00,244.69,244.81,244.33,244.73,40142.0,224.1466,224.2565,223.8168,224.1833,40142.0
2022-08-25 15:00:00,244.76,245.14,244.54,245.07,42952.0,224.2107,224.5588,224.0092,224.4947,42952.0
2022-08-25 15:30:00,245.06,245.74,244.69,245.67,146132.0,224.4856,225.1085,224.1466,225.0443,146132.0
2022-08-26 09:30:00,244.05,246.36,244.05,245.76,123544.0,223.5604,225.6764,223.5604,225.1268,123544.0
2022-08-26 10:00:00,245.69,246.05,243.84,244.09,39387.0,225.0627,225.3924,223.368,223.597,39387.0
2022-08-26 10:30:00,244.01,244.18,243.2,243.96,62344.0,223.5237,223.6794,222.7817,223.4779,62344.0
2022-08-26 11:00:00,243.98,244.02,243.06,243.74,62056.0,223.4962,223.5329,222.6535,223.2764,62056.0
2022-08-26 11:30:00,243.74,243.96,243.23,243.3,31238.0,223.2764,223.4779,222.8092,222.8733,31238.0
2022-08-26 12:00:00,243.3,243.52,243.06,243.52,18042.0,222.8733,223.0748,222.6535,223.0748,18042.0
2022-08-26 12:30:00,243.49,243.52,242.94,243.31,34544.0,223.0474,223.0748,222.5435,222.8825,34544.0
2022-08-26 13:00:00,243.33,243.52,243.17,243.5,29648.0,222.9008,223.0748,222.7542,223.0565,29648.0
2022-08-26 13:30:00,243.46,243.47,242.22,242.28,51641.0,223.0199,223.029,221.884,221.939,51641.0
2022-08-26 14:00:00,242.3,242.45,242.07,242.22,49483.0,221.9573,222.0947,221.7466,221.884,49483.0
2022-08-26 14:30:00,242.24,242.27,241.57,241.58,63274.0,221.9023,221.9298,221.2886,221.2977,63274.0
2022-08-26 15:00:00,241.58,241.94,241.23,241.41,129966.0,221.2977,221.6275,220.9771,221.142,129966.0
2022-08-26 15:30:00,241.39,241.61,240.45,240.64,428210.0,221.1237,221.3252,220.2626,220.4366,428210.0
2022-08-29 09:30:00,238.84,239.48,238.0,238.16,178585.0,218.7878,219.374,218.0183,218.1649,178585.0
2022-08-29 10:00:00,238.22,239.22,238.04,238.9,72568.0,218.2198,219.1359,218.0549,218.8427,72568.0
2022-08-29 10:30:00,238.85,239.04,238.02,238.6,70542.0,218.7969,218.971,218.0366,218.5679,70542.0
2022-08-29 11:00:00,238.59,239.67,238.54,239.19,68924.0,218.5588,219.5481,218.513,219.1084,68924.0
2022-08-29 11:30:00,239.06,240.15,239.0,239.94,57160.0,218.9893,219.9878,218.9343,219.7954,57160.0
2022-08-29 12:00:00,240.0,240.38,239.92,240.13,43175.0,219.8504,220.1985,219.7771,219.9695,43175.0
2022-08-29 12:30:00,240.14,240.9,239.78,240.57,36872.0,219.9786,220.6748,219.6488,220.3725,36872.0
2022-08-29 13:00:00,240.59,240.7,239.97,240.33,27174.0,220.3908,220.4916,219.8229,220.1527,27174.0
2022-08-29 13:30:00,240.33,240.91,240.28,240.51,32557.0,220.1527,220.684,220.1069,220.3176,32557.0
2022-08-29 14:00:00,240.56,240.56,239.83,240.04,30855.0,220.3634,220.3634,219.6946,219.887,30855.0
2022-08-29 14:30:00,240.09,240.58,240.08,240.5,34231.0,219.9328,220.3817,219.9237,220.3084,34231.0
2022-08-29 15:00:00,240.57,241.03,239.73,239.82,49768.0,220.3725,220.7939,219.603,219.6855,49768.0
2022-08-29 15:30:00,239.82,240.15,239.37,239.41,206828.0,219.6855,219.9878,219.2733,219.3099,206828.0
2022-08-30 09:30:00,239.88,240.31,238.48,239.37,95121.0,219.7405,220.1343,218.458,219.2733,95121.0
2022-08-30 10:00:00,239.36,239.96,239.06,239.86,48762.0,219.2641,219.8137,218.9893,219.7221,48762.0
2022-08-30 10:30:00,239.87,240.14,238.32,238.62,55947.0,219.7313,219.9786,218.3114,218.5862,55947.0
2022-08-30 11:00:00,238.7,239.6,238.4,239.47,88726.0,218.6595,219.484,218.3847,219.3649,88726.0
2022-08-30 11:30:00,239.43,240.03,238.96,238.96,43887.0,219.3282,219.8779,218.8977,218.8977,43887.0
2022-08-30 12:00:00,238.85,239.86,238.81,239.3,44258.0,218.7969,219.7221,218.7603,219.2091,44258.0
2022-08-30 12:30:00,239.34,239.83,239.18,239.52,52276.0,219.2458,219.6946,219.0992,219.4107,52276.0
2022-08-30 13:00:00,239.58,240.01,238.67,238.98,74144.0,219.4656,219.8595,218.632,218.916,74144.0
2022-08-30 13:30:00,238.99,239.13,238.29,238.7,52361.0,218.9252,219.0534,218.2839,218.6595,52361.0
2022-08-30 14:00:00,238.7,239.32,238.7,238.99,68723.0,218.6595,219.2275,218.6595,218.9252,68723.0
2022-08-30 14:30:00,238.97,239.1,238.53,238.94,53926.0,218.9069,219.0259,218.5038,218.8794,53926.0
2022-08-30 15:00:00,238.99,239.41,238.85,238.87,69539.0,218.9252,219.3099,218.7969,218.8152,69539.0
2022-08-30 15:30:00,238.88,239.35,238.51,239.12,243686.0,218.8244,219.2549,218.4855,219.0443,243686.0
2022-08-31 09:30:00,241.59,243.89,240.97,243.12,195889.0,221.3069,223.4138,220.7389,222.7084,195889.0
2022-08-31 10:00:00,243.03,243.09,242.22,242.79,168490.0,222.626,222.6809,221.884,222.4061,168490.0
2022-08-31 10:30:00,242.7,243.66,242.7,243.22,63026.0,222.3237,223.2031,222.3237,222.8,63026.0
2022-08-31 11:00:00,243.19,243.41,241.7,241.8,69925.0,222.7726,222.9741,221.4076,221.4993,69925.0
2022-08-31 11:30:00,241.83,242.5,241.81,242.2,53309.0,221.5267,222.1405,221.5084,221.8657,53309.0
2022-08-31 12:00:00,242.2,242.25,241.64,241.91,50241.0,221.8657,221.9115,221.3527,221.6,50241.0
2022-08-31 12:30:00,241.97,241.99,240.7,241.0,41375.0,221.655,221.6733,220.4916,220.7664,41375.0
2022-08-31 13:00:00,241.04,241.41,240.52,240.67,33495.0,220.8031,221.142,220.3267,220.4641,33495.0
2022-08-31 13:30:00,240.71,240.94,240.41,240.93,44459.0,220.5008,220.7115,220.226,220.7023,44459.0
2022-08-31 14:00:00,240.9,241.35,240.85,240.99,28923.0,220.6748,221.087,220.629,220.7573,28923.0
2022-08-31 14:30:00,240.98,240.98,240.13,240.79,40284.0,220.7481,220.7481,219.9695,220.5741,40284.0
2022-08-31 15:00:00,240.77,241.41,240.36,240.58,54240.0,220.5557,221.142,220.1802,220.3817,54240.0
2022-08-31 15:30:00,240.56,242.01,239.85,240.08,356011.0,220.3634,221.6916,219.713,219.9237,356011.0
2022-09-01 09:30:00,241.15,242.53,240.74,242.23,124286.0,220.9038,222.168,220.5282,221.8932,124286.0
2022-09-01 10:00:00,242.13,242.61,241.29,241.77,102505.0,221.8015,222.2412,221.0321,221.4718,102505.0
2022-09-01 10:30:00,241.77,242.41,241.49,242.26,60285.0,221.4718,222.058,221.2153,221.9206,60285.0
2022-09-01 11:00:00,242.22,243.78,242.2,243.63,122544.0,221.884,223.313,221.8657,223.1756,122544.0
2022-09-01 11:30:00,243.66,243.98,243.29,243.86,44965.0,223.2031,223.4962,222.8642,223.3863,44965.0
2022-09-01 12:00:00,243.86,244.3,243.66,243.83,39965.0,223.3863,223.7894,223.2031,223.3588,39965.0
2022-09-01 12:30:00,243.85,244.11,243.29,243.52,44307.0,223.3771,223.6153,222.8642,223.0748,44307.0
2022-09-01 13:00:00,243.52,244.66,243.51,244.56,52000.0,223.0748,224.1191,223.0657,224.0275,52000.0
2022-09-01 13:30:00,244.56,244.81,244.24,244.47,44990.0,224.0275,224.2565,223.7344,223.9451,44990.0
2022-09-01 14:00:00,244.51,244.8,244.16,244.6,38114.0,223.9817,224.2474,223.6611,224.0642,38114.0
2022-09-01 14:30:00,244.63,244.81,244.24,244.73,42214.0,224.0917,224.2565,223.7344,224.1833,42214.0
2022-09-01 15:00:00,244.69,245.14,244.35,244.55,78932.0,224.1466,224.5588,223.8352,224.0184,78932.0
2022-09-01 15:30:00,244.55,245.74,244.4,245.5,289008.0,224.0184,225.1085,223.881,224.8886,289008.0
2022-09-02 09:30:00,247.3,247.48,244.64,247.08,114839.0,226.5375,226.7024,224.1008,226.336,114839.0
2022-09-02 10:00:00,247.18,247.53,246.51,247.51,49813.0,226.4276,226.7482,225.8138,226.7299,49813.0
2022-09-02 10:30:00,247.56,247.78,246.9,246.94,66144.0,226.7757,226.9772,226.1711,226.2077,66144.0
2022-09-02 11:00:00,246.95,247.34,246.84,247.2,54575.0,226.2169,226.5741,226.1161,226.4459,54575.0
2022-09-02 11:30:00,247.26,247.4,246.74,247.24,51601.0,226.5009,226.6291,226.0245,226.4825,51601.0
2022-09-02 12:00:00,247.22,247.35,245.95,246.25,43032.0,226.4642,226.5833,225.3008,225.5756,43032.0
2022-09-02 12:30:00,246.25,246.25,244.45,244.69,48594.0,225.5756,225.5756,223.9268,224.1466,48594.0
2022-09-02 13:00:00,244.62,244.63,243.03,243.18,61169.0,224.0825,224.0917,222.626,222.7634,61169.0
2022-09-02 13:30:00,243.2,243.64,242.63,242.63,42468.0,222.7817,223.1848,222.2596,222.2596,42468.0
2022-09-02 14:00:00,242.63,243.25,242.5,243.09,40336.0,222.2596,222.8275,222.1405,222.6809,40336.0
2022-09-02 14:30:00,243.05,243.05,242.04,242.12,32419.0,222.6443,222.6443,221.7191,221.7924,32419.0
2022-09-02 15:00:00,242.11,242.93,242.07,242.42,65306.0,221.7832,222.5344,221.7466,222.0672,65306.0
2022-09-02 15:30:00,242.41,242.55,241.33,242.46,230845.0,222.058,222.1863,221.0687,222.1038,230845.0
2022-09-06 09:30:00,243.74,244.59,242.9,244.06,126331.0,223.2764,224.055,222.5069,223.5695,126331.0
2022-09-06 10:00:00,244.06,244.13,242.77,242.9,59749.0,223.5695,223.6336,222.3878,222.5069,59749.0
2022-09-06 10:30:00,242.93,244.27,241.92,243.96,58650.0,222.5344,223.7619,221.6092,223.4779,58650.0
2022-09-06 11:00:00,243.95,244.35,242.99,243.23,35357.0,223.4687,223.8352,222.5893,222.8092,35357.0
2022-09-06 11:30:00,243.22,243.74,242.95,243.31,35724.0,222.8,223.2764,222.5527,222.8825,35724.0
2022-09-06 12:00:00,243.32,243.84,242.87,243.12,44347.0,222.8916,223.368,222.4794,222.7084,44347.0
2022-09-06 12:30:00,243.08,243.32,242.4,242.83,49687.0,222.6718,222.8916,222.0489,222.4428,49687.0
2022-09-06 13:00:00,242.82,242.84,241.55,241.71,42643.0,222.4336,222.4519,221.2702,221.4168,42643.0
2022-09-06 13:30:00,241.71,242.38,241.54,242.33,49848.0,221.4168,222.0306,221.2611,221.9848,49848.0
2022-09-06 14:00:00,242.26,243.17,242.23,243.0,47687.0,221.9206,222.7542,221.8932,222.5985,47687.0
2022-09-06 14:30:00,242.96,243.2,242.5,242.67,67224.0,222.5619,222.7817,222.1405,222.2962,67224.0
2022-09-06 15:00:00,242.68,243.14,242.42,242.79,76036.0,222.3054,222.7268,222.0672,222.4061,76036.0
2022-09-06 15:30:00,242.75,243.06,241.94,242.22,258729.0,222.3695,222.6535,221.6275,221.884,258729.0
2022-09-07 09:30:00,242.8,243.48,242.27,242.41,72840.0,222.4153,223.0382,221.9298,222.058,72840.0
2022-09-07 10:00:00,242.44,244.37,242.27,244.36,61525.0,222.0855,223.8535,221.9298,223.8443,61525.0
2022-09-07 10:30:00,244.38,244.97,244.04,244.2,50659.0,223.8626,224.4031,223.5512,223.6978,50659.0
2022-09-07 11:00:00,244.25,244.62,244.1,244.12,70895.0,223.7436,224.0825,223.6062,223.6245,70895.0
2022-09-07 11:30:00,244.15,244.61,244.14,244.34,31613.0,223.652,224.0733,223.6428,223.826,31613.0
2022-09-07 12:00:00,244.34,244.42,243.47,243.9,35858.0,223.826,223.8993,223.029,223.4229,35858.0
2022-09-07 12:30:00,243.89,244.68,243.73,244.0,41548.0,223.4138,224.1375,223.2672,223.5145,41548.0
2022-09-07 13:00:00,244.0,244.07,243.36,243.54,47286.0,223.5145,223.5787,222.9283,223.0932,47286.0
2022-09-07 13:30:00,243.55,245.02,243.55,244.84,52130.0,223.1023,224.4489,223.1023,224.284,52130.0
2022-09-07 14:00:00,244.88,245.19,244.44,244.76,37799.0,224.3207,224.6046,223.9176,224.2107,37799.0
2022-09-07 14:30:00,244.75,245.32,244.71,245.11,47612.0,224.2016,224.7237,224.1649,224.5314,47612.0
2022-09-07 15:00:00,245.13,245.24,244.74,245.07,76928.0,224.5497,224.6504,224.1924,224.4947,76928.0
2022-09-07 15:30:00,245.11,245.29,244.55,244.79,200814.0,224.5314,224.6962,224.0184,224.2382,200814.0
2022-09-08 09:30:00,244.9,245.47,244.22,244.76,163888.0,224.339,224.8611,223.7161,224.2107,163888.0
2022-09-08 10:00:00,244.82,245.17,242.91,245.03,105811.0,224.2657,224.5863,222.5161,224.4581,105811.0
2022-09-08 10:30:00,244.9,246.0,244.75,245.25,83747.0,224.339,225.3466,224.2016,224.6596,83747.0
2022-09-08 11:00:00,245.25,245.81,245.1,245.23,73707.0,224.6596,225.1726,224.5222,224.6413,73707.0
2022-09-08 11:30:00,245.31,245.34,244.75,245.15,82741.0,224.7146,224.742,224.2016,224.568,82741.0
2022-09-08 12:00:00,245.17,245.23,243.43,244.09,52670.0,224.5863,224.6413,222.9924,223.597,52670.0
2022-09-08 12:30:00,244.06,245.13,244.05,244.83,46516.0,223.5695,224.5497,223.5604,224.2749,46516.0
2022-09-08 13:00:00,244.67,245.71,244.44,245.47,31481.0,224.1283,225.081,223.9176,224.8611,31481.0
2022-09-08 13:30:00,245.44,245.76,245.03,245.3,50400.0,224.8337,225.1268,224.4581,224.7054,50400.0
2022-09-08 14:00:00,245.28,245.57,245.06,245.24,54749.0,224.6871,224.9527,224.4856,224.6504,54749.0
2022-09-08 14:30:00,245.24,245.47,244.34,244.37,53561.0,224.6504,224.8611,223.826,223.8535,53561.0
2022-09-08 15:00:00,244.35,244.76,244.2,244.31,111220.0,223.8352,224.2107,223.6978,223.7985,111220.0
2022-09-08 15:30:00,244.32,245.52,243.9,245.46,259149.0,223.8077,224.9069,223.4229,224.852,259149.0
2022-09-09 09:30:00,245.46,247.58,245.03,247.51,93192.0,224.852,226.794,224.4581,226.7299,93192.0
2022-09-09 10:00:00,247.5,249.0,247.35,248.68,81163.0,226.7207,228.0948,226.5833,227.8016,81163.0
2022-09-09 10:30:00,248.7,249.23,248.51,249.11,48155.0,227.82,228.3055,227.6459,228.1955,48155.0
2022-09-09 11:00:00,249.14,249.15,248.25,248.53,30894.0,228.223,228.2322,227.4077,227.6642,30894.0
2022-09-09 11:30:00,248.51,248.84,247.92,248.24,31784.0,227.6459,227.9482,227.1054,227.3986,31784.0
2022-09-09 12:00:00,248.24,248.35,247.64,248.01,21323.0,227.3986,227.4993,226.8489,227.1879,21323.0
2022-09-09 12:30:00,247.97,248.31,247.89,247.99,21206.0,227.1512,227.4627,227.078,227.1696,21206.0
2022-09-09 13:00:00,248.02,248.28,247.72,247.98,26497.0,227.197,227.4352,226.9222,227.1604,26497.0
2022-09-09 13:30:00,248.0,248.17,247.87,247.96,31934.0,227.1787,227.3344,227.0596,227.1421,31934.0
2022-09-09 14:00:00,247.94,248.06,247.73,247.91,22006.0,227.1238,227.2337,226.9314,227.0963,22006.0
2022-09-09 14:30:00,247.89,247.97,247.62,247.72,60097.0,227.078,227.1512,226.8306,226.9222,60097.0
2022-09-09 15:00:00,247.76,248.01,247.54,247.66,148378.0,226.9589,227.1879,226.7573,226.8673,148378.0
2022-09-09 15:30:00,247.64,247.89,247.35,247.62,208154.0,226.8489,227.078,226.5833,226.8306,208154.0
2022-09-12 09:30:00,237.98,240.11,237.0,239.08,546877.0,218.0,219.9511,217.1022,219.0076,546877.0
2022-09-12 10:00:00,239.17,241.1,239.06,241.07,241850.0,219.0901,220.858,218.9893,220.8305,241850.0
2022-09-12 10:30:00,241.01,241.7,235.11,238.59,954077.0,220.7756,221.4076,215.3709,218.5588,954077.0
2022-09-12 11:00:00,238.65,240.37,238.64,240.33,286406.0,218.6137,220.1893,218.6046,220.1527,286406.0
2022-09-12 11:30:00,240.33,240.45,238.05,239.01,190093.0,220.1527,220.2626,218.0641,218.9435,190093.0
2022-09-12 12:00:00,238.97,239.04,238.12,238.71,136774.0,218.9069,218.971,218.1282,218.6687,136774.0
2022-09-12 12:30:00,238.71,239.33,238.54,238.6,130359.0,218.6687,219.2366,218.513,218.5679,130359.0
2022-09-12 13:00:00,238.61,238.94,238.22,238.87,101584.0,218.5771,218.8794,218.2198,218.8152,101584.0
2022-09-12 13:30:00,238.97,238.97,237.93,238.53,193706.0,218.9069,218.9069,217.9542,218.5038,193706.0
2022-09-12 14:00:00,238.5,239.51,238.05,238.1,114412.0,218.4763,219.4015,218.0641,218.1099,114412.0
2022-09-12 14:30:00,238.05,238.46,237.56,237.65,97920.0,218.0641,218.4397,217.6152,217.6977,97920.0
2022-09-12 15:00:00,237.67,237.96,237.38,237.62,167379.0,217.716,217.9816,217.4503,217.6702,167379.0
2022-09-12 15:30:00,237.59,238.18,237.19,237.63,457763.0,217.6427,218.1832,217.2763,217.6794,457763.0
2022-09-13 09:30:00,237.11,237.24,233.14,233.5,273749.0,217.203,217.3221,213.5663,213.8961,273749.0
2022-09-13 10:00:00,233.5,233.57,232.1,232.32,129670.0,213.8961,213.9602,212.6136,212.8152,129670.0
2022-09-13 10:30:00,232.3,232.72,231.22,231.53,162159.0,212.7968,213.1816,211.8075,212.0915,162159.0
2022-09-13 11:00:00,231.51,231.81,230.59,230.76,92808.0,212.0732,212.348,211.2304,211.3861,92808.0
2022-09-13 11:30:00,230.7,231.02,229.9,229.98,109592.0,211.3312,211.6243,210.5983,210.6716,109592.0
2022-09-13 12:00:00,229.98,230.8,229.95,230.21,82818.0,210.6716,211.4228,210.6441,210.8823,82818.0
2022-09-13 12:30:00,230.17,230.49,229.65,230.13,79344.0,210.8457,211.1388,210.3693,210.809,79344.0
2022-09-13 13:00:00,230.14,231.35,230.09,231.07,82859.0,210.8182,211.9266,210.7724,211.6701,82859.0
2022-09-13 13:30:00,231.05,231.05,229.95,230.21,84885.0,211.6518,211.6518,210.6441,210.8823,84885.0
2022-09-13 14:00:00,230.19,230.29,229.65,229.71,77075.0,210.864,210.9556,210.3693,210.4243,77075.0
2022-09-13 14:30:00,229.75,229.85,228.62,228.76,75421.0,210.4609,210.5525,209.4258,209.5541,75421.0
2022-09-13 15:00:00,228.76,228.8,228.03,228.19,131094.0,209.5541,209.5907,208.8853,209.0319,131094.0
2022-09-13 15:30:00,228.2,228.21,226.62,226.73,466616.0,209.0411,209.0502,207.5937,207.6945,466616.0
2022-09-14 09:30:00,227.18,228.26,226.6,227.92,155945.0,208.1067,209.096,207.5754,208.7846,155945.0
2022-09-14 10:00:00,228.01,228.35,226.95,226.95,65100.0,208.867,209.1785,207.896,207.896,65100.0
2022-09-14 10:30:00,226.82,228.14,226.76,228.05,99868.0,207.7769,208.9861,207.722,208.9037,99868.0
2022-09-14 11:00:00,227.99,228.78,227.76,227.76,102715.0,208.8487,209.5724,208.638,208.638,102715.0
2022-09-14 11:30:00,227.8,228.41,227.67,228.33,39936.0,208.6746,209.2334,208.5556,209.1602,39936.0
2022-09-14 12:00:00,228.26,228.35,227.48,227.71,51017.0,209.096,209.1785,208.3815,208.5922,51017.0
2022-09-14 12:30:00,227.74,228.07,227.03,227.15,63128.0,208.6197,208.922,207.9693,208.0792,63128.0
2022-09-14 13:00:00,227.16,227.29,226.71,226.88,64561.0,208.0884,208.2075,207.6762,207.8319,64561.0
2022-09-14 13:30:00,226.88,226.99,226.13,226.33,75482.0,207.8319,207.9327,207.1449,207.3281,75482.0
2022-09-14 14:00:00,226.31,227.21,226.16,227.2,44368.0,207.3097,208.1342,207.1723,208.125,44368.0
2022-09-14 14:30:00,227.17,227.59,226.88,227.06,44744.0,208.0975,208.4823,207.8319,207.9968,44744.0
2022-09-14 15:00:00,227.04,227.4,226.5,227.01,54939.0,207.9785,208.3082,207.4838,207.951,54939.0
2022-09-14 15:30:00,227.05,228.26,226.57,228.14,182120.0,207.9876,209.096,207.5479,208.9861,182120.0
2022-09-15 09:30:00,228.18,228.68,225.86,226.77,106465.0,209.0227,209.4808,206.8975,207.7311,106465.0
2022-09-15 10:00:00,226.83,227.72,226.59,227.27,57484.0,207.7861,208.6014,207.5662,208.1891,57484.0
2022-09-15 10:30:00,227.27,228.33,227.21,228.29,47538.0,208.1891,209.1602,208.1342,209.1235,47538.0
2022-09-15 11:00:00,228.38,228.86,227.57,227.94,44173.0,209.206,209.6457,208.464,208.8029,44173.0
2022-09-15 11:30:00,227.92,227.96,226.95,227.43,49973.0,208.7846,208.8212,207.896,208.3357,49973.0
2022-09-15 12:00:00,227.36,227.7,227.08,227.46,19427.0,208.2716,208.583,208.0151,208.3632,19427.0
2022-09-15 12:30:00,227.5,228.12,227.47,227.7,39574.0,208.3998,208.9678,208.3724,208.583,39574.0
2022-09-15 13:00:00,227.77,228.85,227.77,228.7,70977.0,208.6472,209.6365,208.6472,209.4991,70977.0
2022-09-15 13:30:00,228.67,228.93,228.5,228.81,30146.0,209.4716,209.7098,209.3159,209.5999,30146.0
2022-09-15 14:00:00,228.78,228.89,228.24,228.83,40198.0,209.5724,209.6731,209.0777,209.6182,40198.0
2022-09-15 14:30:00,228.82,229.01,228.03,228.05,55723.0,209.609,209.7831,208.8853,208.9037,55723.0
2022-09-15 15:00:00,228.06,228.16,227.14,227.3,54469.0,208.9128,209.0044,208.0701,208.2166,54469.0
2022-09-15 15:30:00,227.2,227.98,227.03,227.64,219313.0,208.125,208.8395,207.9693,208.5281,219313.0
2022-09-16 09:30:00,226.83,229.46,226.61,229.37,802713.0,207.7861,210.1953,207.5846,210.1128,802713.0
2022-09-16 10:00:00,229.29,229.62,228.53,228.54,71090.0,210.0396,210.3418,209.3434,209.3525,71090.0
2022-09-16 10:30:00,228.57,228.82,227.51,227.58,49710.0,209.38,209.609,208.409,208.4731,49710.0
2022-09-16 11:00:00,227.55,228.29,227.45,227.69,40201.0,208.4456,209.1235,208.354,208.5739,40201.0
2022-09-16 11:30:00,227.58,227.8,227.23,227.8,47097.0,208.4731,208.6746,208.1525,208.6746,47097.0
2022-09-16 12:00:00,227.79,227.79,226.81,227.34,65579.0,208.6655,208.6655,207.7678,208.2533,65579.0
2022-09-16 12:30:00,227.41,228.64,227.34,228.43,57425.0,208.3174,209.4441,208.2533,209.2518,57425.0
2022-09-16 13:00:00,228.45,228.49,227.78,228.28,37501.0,209.2701,209.3067,208.6563,209.1143,37501.0
2022-09-16 13:30:00,228.25,228.83,228.1,228.18,39635.0,209.0869,209.6182,208.9495,209.0227,39635.0
2022-09-16 14:00:00,228.18,229.79,228.11,229.67,53908.0,209.0227,210.4976,208.9586,210.3876,53908.0
2022-09-16 14:30:00,229.66,230.41,229.46,230.11,97114.0,210.3785,211.0655,210.1953,210.7907,97114.0
2022-09-16 15:00:00,230.17,230.87,230.07,230.53,69885.0,210.8457,211.4869,210.7541,211.1754,69885.0
2022-09-16 15:30:00,230.58,232.22,230.32,231.19,328693.0,211.2212,212.7236,210.9831,211.78,328693.0
2022-09-19 09:30:00,230.64,230.81,227.09,227.82,103264.0,211.2762,211.4319,208.0243,208.693,103264.0
2022-09-19 10:00:00,227.71,228.92,227.32,228.66,61463.0,208.5922,209.7006,208.2349,209.4624,61463.0
2022-09-19 10:30:00,228.72,229.7,228.68,229.5,51081.0,209.5174,210.4151,209.4808,210.2319,51081.0
2022-09-19 11:00:00,229.5,229.97,229.01,229.09,41900.0,210.2319,210.6625,209.7831,209.8563,41900.0
2022-09-19 11:30:00,229.03,229.71,228.83,229.51,27957.0,209.8014,210.4243,209.6182,210.2411,27957.0
2022-09-19 12:00:00,229.65,229.71,229.16,229.33,24351.0,210.3693,210.4243,209.9205,210.0762,24351.0
2022-09-19 12:30:00,229.29,230.14,229.23,230.11,23234.0,210.0396,210.8182,209.9846,210.7907,23234.0
2022-09-19 13:00:00,230.09,230.11,229.72,229.98,42504.0,210.7724,210.7907,210.4335,210.6716,42504.0
2022-09-19 13:30:00,230.01,230.02,229.35,229.39,38532.0,210.6991,210.7083,210.0945,210.1312,38532.0
2022-09-19 14:00:00,229.44,229.51,228.64,228.95,50077.0,210.177,210.2411,209.4441,209.7281,50077.0
2022-09-19 14:30:00,229.0,229.21,228.71,229.11,67807.0,209.7739,209.9663,209.5082,209.8747,67807.0
2022-09-19 15:00:00,229.12,229.85,229.12,229.74,83076.0,209.8838,210.5525,209.8838,210.4518,83076.0
2022-09-19 15:30:00,229.7,230.86,229.63,230.76,138016.0,210.4151,211.4777,210.351,211.3861,138016.0
2022-09-20 09:30:00,228.67,229.99,227.01,227.22,95419.0,209.4716,210.6808,207.951,208.1433,95419.0
2022-09-20 10:00:00,227.22,227.31,226.53,227.06,58445.0,208.1433,208.2258,207.5113,207.9968,58445.0
2022-09-20 10:30:00,227.09,227.74,226.65,227.68,68145.0,208.0243,208.6197,207.6212,208.5647,68145.0
2022-09-20 11:00:00,227.72,227.89,227.36,227.72,48813.0,208.6014,208.7571,208.2716,208.6014,48813.0
2022-09-20 11:30:00,227.73,228.89,227.7,228.77,18093.0,208.6105,209.6731,208.583,209.5632,18093.0
2022-09-20 12:00:00,228.84,229.1,228.43,228.44,33409.0,209.6273,209.8655,209.2518,209.2609,33409.0
2022-09-20 12:30:00,228.45,228.45,227.84,228.0,30493.0,209.2701,209.2701,208.7113,208.8579,30493.0
2022-09-20 13:00:00,228.04,228.16,227.51,227.56,34070.0,208.8945,209.0044,208.409,208.4548,34070.0
2022-09-20 13:30:00,227.56,227.72,226.78,226.97,41071.0,208.4548,208.6014,207.7403,207.9143,41071.0
2022-09-20 14:00:00,227.02,227.54,226.92,227.46,35369.0,207.9601,208.4365,207.8685,208.3632,35369.0
2022-09-20 14:30:00,227.31,227.46,226.75,227.09,45674.0,208.2258,208.3632,207.7128,208.0243,45674.0
2022-09-20 15:00:00,227.09,227.24,226.56,227.04,70837.0,208.0243,208.1617,207.5388,207.9785,70837.0
2022-09-20 15:30:00,227.06,228.27,226.78,227.71,154636.0,207.9968,209.1052,207.7403,208.5922,154636.0
2022-09-21 09:30:00,229.03,229.96,228.21,229.7,67188.0,209.8014,210.6533,209.0502,210.4151,67188.0
2022-09-21 10:00:00,229.81,230.62,229.79,230.04,52790.0,210.5159,211.2579,210.4976,210.7266,52790.0
2022-09-21 10:30:00,230.0,230.17,229.45,230.0,42144.0,210.6899,210.8457,210.1861,210.6899,42144.0
2022-09-21 11:00:00,230.0,230.05,229.29,229.47,37899.0,210.6899,210.7357,210.0396,210.2044,37899.0
2022-09-21 11:30:00,229.42,229.83,229.38,229.66,16262.0,210.1586,210.5342,210.122,210.3785,16262.0
2022-09-21 12:00:00,229.51,229.74,229.06,229.3,29932.0,210.2411,210.4518,209.8289,210.0487,29932.0
2022-09-21 12:30:00,229.29,229.48,228.92,229.04,27829.0,210.0396,210.2136,209.7006,209.8105,27829.0
2022-09-21 13:00:00,229.01,229.44,228.7,228.89,25044.0,209.7831,210.177,209.4991,209.6731,25044.0
2022-09-21 13:30:00,228.89,229.32,228.71,229.32,34072.0,209.6731,210.067,209.5082,210.067,34072.0
2022-09-21 14:00:00,229.13,229.33,226.23,227.31,84580.0,209.893,210.0762,207.2365,208.2258,84580.0
2022-09-21 14:30:00,227.33,230.4,226.92,229.39,71333.0,208.2441,211.0564,207.8685,210.1312,71333.0
2022-09-21 15:00:00,229.45,229.72,226.64,226.64,88325.0,210.1861,210.4335,207.612,207.612,88325.0
2022-09-21 15:30:00,226.7,226.98,224.36,224.4,328635.0,207.667,207.9235,205.5235,205.5601,328635.0
2022-09-22 09:30:00,223.79,225.68,223.3,225.68,131072.0,205.0013,206.7326,204.5525,206.7326,131072.0
2022-09-22 10:00:00,225.77,227.17,225.21,227.05,91180.0,206.8151,208.0975,206.3021,207.9876,91180.0
2022-09-22 10:30:00,227.05,227.74,226.52,226.98,51297.0,207.9876,208.6197,207.5021,207.9235,51297.0
2022-09-22 11:00:00,227.02,228.25,226.87,227.77,57723.0,207.9601,209.0869,207.8227,208.6472,57723.0
2022-09-22 11:30:00,227.72,228.7,227.41,228.1,59852.0,208.6014,209.4991,208.3174,208.9495,59852.0
2022-09-22 12:00:00,228.11,228.92,228.0,228.44,40068.0,208.9586,209.7006,208.8579,209.2609,40068.0
2022-09-22 12:30:00,228.36,228.62,228.05,228.12,50797.0,209.1876,209.4258,208.9037,208.9678,50797.0
2022-09-22 13:00:00,228.05,228.24,227.49,228.04,59342.0,208.9037,209.0777,208.3907,208.8945,59342.0
2022-09-22 13:30:00,228.13,228.62,228.0,228.6,39477.0,208.9769,209.4258,208.8579,209.4075,39477.0
2022-09-22 14:00:00,228.62,228.77,228.34,228.64,59720.0,209.4258,209.5632,209.1693,209.4441,59720.0
2022-09-22 14:30:00,228.53,229.06,228.18,228.93,59568.0,209.3434,209.8289,209.0227,209.7098,59568.0
2022-09-22 15:00:00,228.93,229.37,228.12,228.66,78628.0,209.7098,210.1128,208.9678,209.4624,78628.0
2022-09-22 15:30:00,228.6,229.27,227.66,227.74,217771.0,209.4075,210.0212,208.5464,208.6197,217771.0
2022-09-23 09:30:00,227.4,228.35,226.2,227.19,85923.0,208.3082,209.1785,207.209,208.1159,85923.0
2022-09-23 10:00:00,227.34,228.21,227.17,228.0,87648.0,208.2533,209.0502,208.0975,208.8579,87648.0
2022-09-23 10:30:00,228.05,228.61,226.6,226.75,67380.0,208.9037,209.4166,207.5754,207.7128,67380.0
2022-09-23 11:00:00,226.7,227.21,226.23,226.35,42345.0,207.667,208.1342,207.2365,207.3464,42345.0
2022-09-23 11:30:00,226.29,226.64,225.82,226.32,72827.0,207.2914,207.612,206.8609,207.3189,72827.0
2022-09-23 12:00:00,226.35,226.36,225.5,225.62,39891.0,207.3464,207.3555,206.5677,206.6777,39891.0
2022-09-23 12:30:00,225.46,226.18,225.35,226.16,25638.0,206.5311,207.1907,206.4303,207.1723,25638.0
2022-09-23 13:00:00,226.12,226.6,225.46,225.47,20254.0,207.1357,207.5754,206.5311,206.5403,20254.0
2022-09-23 13:30:00,225.45,226.47,225.41,226.24,33286.0,206.5219,207.4563,206.4853,207.2456,33286.0
2022-09-23 14:00:00,226.29,226.53,225.09,225.34,36763.0,207.2914,207.5113,206.1922,206.4212,36763.0
2022-09-23 14:30:00,225.33,225.35,224.6,224.71,55925.0,206.412,206.4303,205.7433,205.8441,55925.0
2022-09-23 15:00:00,224.71,226.05,224.56,226.05,52535.0,205.8441,207.0716,205.7067,207.0716,52535.0
2022-09-23 15:30:00,226.07,227.36,225.93,226.98,181747.0,207.0899,208.2716,206.9616,207.9235,181747.0
2022-09-26 09:30:00,226.51,228.13,225.37,226.17,94498.0,207.493,208.9769,206.4487,207.1815,94498.0
2022-09-26 10:00:00,226.06,227.64,225.58,227.64,51826.0,207.0807,208.5281,206.641,208.5281,51826.0
2022-09-26 10:30:00,227.66,228.31,227.03,228.03,49778.0,208.5464,209.1418,207.9693,208.8853,49778.0
2022-09-26 11:00:00,228.05,228.64,227.29,227.3,42275.0,208.9037,209.4441,208.2075,208.2166,42275.0
2022-09-26 11:30:00,227.35,227.59,226.46,227.46,51971.0,208.2624,208.4823,207.4472,208.3632,51971.0
2022-09-26 12:00:00,227.34,227.45,226.42,226.53,19695.0,208.2533,208.354,207.4105,207.5113,19695.0
2022-09-26 12:30:00,226.68,227.25,226.29,227.08,56394.0,207.6487,208.1708,207.2914,208.0151,56394.0
2022-09-26 13:00:00,227.04,227.04,225.97,226.48,20661.0,207.9785,207.9785,206.9983,207.4655,20661.0
2022-09-26 13:30:00,226.5,227.11,226.14,226.17,44636.0,207.4838,208.0426,207.154,207.1815,44636.0
2022-09-26 14:00:00,226.11,227.36,226.07,226.27,28934.0,207.1265,208.2716,207.0899,207.2731,28934.0
2022-09-26 14:30:00,226.22,227.31,225.94,227.09,36093.0,207.2273,208.2258,206.9708,208.0243,36093.0
2022-09-26 15:00:00,227.11,227.46,226.53,226.77,59663.0,208.0426,208.3632,207.5113,207.7311,59663.0
2022-09-26 15:30:00,226.74,228.27,226.61,226.85,206571.0,207.7036,209.1052,207.5846,207.8044,206571.0
2022-09-27 09:30:00,227.17,229.66,226.87,228.59,76630.0,208.0975,210.3785,207.8227,209.3983,76630.0
2022-09-27 10:00:00,228.65,229.09,227.94,228.54,52180.0,209.4533,209.8563,208.8029,209.3525,52180.0
2022-09-27 10:30:00,228.55,229.96,228.28,228.71,50903.0,209.3617,210.6533,209.1143,209.5082,50903.0
2022-09-27 11:00:00,228.75,228.91,227.38,227.53,41411.0,209.5449,209.6915,208.2899,208.4273,41411.0
2022-09-27 11:30:00,227.58,228.07,227.32,227.47,35448.0,208.4731,208.922,208.2349,208.3724,35448.0
2022-09-27 12:00:00,227.24,227.39,225.95,226.65,38615.0,208.1617,208.2991,206.98,207.6212,38615.0
2022-09-27 12:30:00,226.69,227.1,226.39,226.93,56262.0,207.6578,208.0334,207.383,207.8777,56262.0
2022-09-27 13:00:00,226.87,226.87,226.13,226.82,35884.0,207.8227,207.8227,207.1449,207.7769,35884.0
2022-09-27 13:30:00,226.77,227.06,225.9,226.27,60137.0,207.7311,207.9968,206.9342,207.2731,60137.0
2022-09-27 14:00:00,226.27,226.67,226.08,226.27,30989.0,207.2731,207.6395,207.0991,207.2731,30989.0
2022-09-27 14:30:00,226.2,226.88,226.11,226.67,58037.0,207.209,207.8319,207.1265,207.6395,58037.0
2022-09-27 15:00:00,226.66,226.74,225.49,225.57,85563.0,207.6304,207.7036,206.5586,206.6319,85563.0
2022-09-27 15:30:00,225.65,226.93,225.02,225.99,299810.0,206.7052,207.8777,206.128,207.0166,299810.0
2022-09-28 09:30:00,230.01,230.98,228.55,228.65,127099.0,210.6991,211.5877,209.3617,209.4533,127099.0
2022-09-28 10:00:00,228.75,229.2,227.74,228.83,50323.0,209.5449,209.9571,208.6197,209.6182,50323.0
2022-09-28 10:30:00,228.87,229.82,228.51,229.76,39258.0,209.6548,210.5251,209.325,210.4701,39258.0
2022-09-28 11:00:00,229.84,230.08,229.38,229.58,46336.0,210.5434,210.7632,210.122,210.3052,46336.0
2022-09-28 11:30:00,229.74,230.01,229.38,229.84,25248.0,210.4518,210.6991,210.122,210.5434,25248.0
2022-09-28 12:00:00,229.81,230.3,229.57,229.99,34549.0,210.5159,210.9648,210.296,210.6808,34549.0
2022-09-28 12:30:00,230.03,231.0,229.99,230.84,43626.0,210.7174,211.606,210.6808,211.4594,43626.0
2022-09-28 13:00:00,230.83,231.26,230.31,230.86,28972.0,211.4503,211.8442,210.9739,211.4777,28972.0
2022-09-28 13:30:00,230.8,230.85,229.99,230.04,41113.0,211.4228,211.4686,210.6808,210.7266,41113.0
2022-09-28 14:00:00,230.07,230.48,230.02,230.41,29955.0,210.7541,211.1296,210.7083,211.0655,29955.0
2022-09-28 14:30:00,230.42,230.9,230.26,230.4,37402.0,211.0747,211.5144,210.9281,211.0564,37402.0
2022-09-28 15:00:00,230.37,231.28,230.37,231.23,55468.0,211.0289,211.8625,211.0289,211.8167,55468.0
2022-09-28 15:30:00,231.23,231.87,230.9,230.98,202686.0,211.8167,212.4029,211.5144,211.5877,202686.0
2022-09-29 09:30:00,231.36,231.55,228.38,228.43,97832.0,211.9358,212.1098,209.206,209.2518,97832.0
2022-09-29 10:00:00,228.39,228.64,227.47,228.3,51595.0,209.2151,209.4441,208.3724,209.1327,51595.0
2022-09-29 10:30:00,228.3,229.15,228.19,228.94,38915.0,209.1327,209.9113,209.0319,209.7189,38915.0
2022-09-29 11:00:00,228.95,229.47,228.02,228.3,33898.0,209.7281,210.2044,208.8762,209.1327,33898.0
2022-09-29 11:30:00,228.34,229.52,228.3,229.13,27933.0,209.1693,210.2502,209.1327,209.893,27933.0
2022-09-29 12:00:00,229.11,229.45,228.8,229.0,34890.0,209.8747,210.1861,209.5907,209.7739,34890.0
2022-09-29 12:30:00,228.85,229.16,228.3,228.3,22117.0,209.6365,209.9205,209.1327,209.1327,22117.0
2022-09-29 13:00:00,228.23,228.27,227.89,228.16,24265.0,209.0685,209.1052,208.7571,209.0044,24265.0
2022-09-29 13:30:00,228.1,228.78,227.97,227.98,42024.0,208.9495,209.5724,208.8304,208.8395,42024.0
2022-09-29 14:00:00,227.94,227.96,227.24,227.85,56679.0,208.8029,208.8212,208.1617,208.7205,56679.0
2022-09-29 14:30:00,227.83,227.95,226.97,227.03,53477.0,208.7021,208.8121,207.9143,207.9693,53477.0
2022-09-29 15:00:00,227.04,228.04,227.03,227.79,94325.0,207.9785,208.8945,207.9693,208.6655,94325.0
2022-09-29 15:30:00,227.77,228.79,227.76,228.51,275206.0,208.6472,209.5815,208.638,209.325,275206.0
2022-09-30 09:30:00,228.42,230.0,227.01,227.57,76048.0,209.2426,210.6899,207.951,208.464,76048.0
2022-09-30 10:00:00,227.77,227.79,225.77,227.37,78472.0,208.6472,208.6655,206.8151,208.2808,78472.0
2022-09-30 10:30:00,227.51,228.28,227.36,227.95,34966.0,208.409,209.1143,208.2716,208.8121,34966.0
2022-09-30 11:00:00,227.94,228.82,227.84,228.23,48629.0,208.8029,209.609,208.7113,209.0685,48629.0
2022-09-30 11:30:00,228.27,228.54,226.75,227.18,36468.0,209.1052,209.3525,207.7128,208.1067,36468.0
2022-09-30 12:00:00,227.15,227.9,226.75,227.68,26538.0,208.0792,208.7663,207.7128,208.5647,26538.0
2022-09-30 12:30:00,227.8,228.02,227.27,227.71,24366.0,208.6746,208.8762,208.1891,208.5922,24366.0
2022-09-30 13:00:00,227.68,227.94,227.32,227.8,29911.0,208.5647,208.8029,208.2349,208.6746,29911.0
2022-09-30 13:30:00,227.78,227.81,227.05,227.09,40287.0,208.6563,208.6838,207.9876,208.0243,40287.0
2022-09-30 14:00:00,227.07,227.51,226.63,226.89,32992.0,208.0059,208.409,207.6029,207.841,32992.0
2022-09-30 14:30:00,226.99,227.31,226.23,226.56,44905.0,207.9327,208.2258,207.2365,207.5388,44905.0
2022-09-30 15:00:00,226.59,227.33,226.19,226.74,50934.0,207.5662,208.2441,207.1998,207.7036,50934.0
2022-09-30 15:30:00,226.67,226.97,225.17,225.41,376295.0,207.6395,207.9143,206.2655,206.4853,376295.0
2022-10-03 09:30:00,227.91,228.7,226.42,227.31,99407.0,208.7754,209.4991,207.4105,208.2258,99407.0
2022-10-03 10:00:00,227.52,229.6,227.52,228.92,59466.0,208.4182,210.3235,208.4182,209.7006,59466.0
2022-10-03 10:30:00,228.95,229.85,228.64,229.34,47098.0,209.7281,210.5525,209.4441,210.0854,47098.0
2022-10-03 11:00:00,229.2,229.74,228.8,229.32,45566.0,209.9571,210.4518,209.5907,210.067,45566.0
2022-10-03 11:30:00,229.31,229.35,228.21,228.56,38438.0,210.0579,210.0945,209.0502,209.3708,38438.0
2022-10-03 12:00:00,228.56,229.71,228.39,228.68,52324.0,209.3708,210.4243,209.2151,209.4808,52324.0
2022-10-03 12:30:00,228.7,229.27,228.5,229.03,68798.0,209.4991,210.0212,209.3159,209.8014,68798.0
2022-10-03 13:00:00,229.01,229.89,229.0,229.48,39665.0,209.7831,210.5892,209.7739,210.2136,39665.0
2022-10-03 13:30:00,229.4,229.81,229.16,229.31,29309.0,210.1403,210.5159,209.9205,210.0579,29309.0
2022-10-03 14:00:00,229.38,230.05,229.35,229.97,34769.0,210.122,210.7357,210.0945,210.6625,34769.0
2022-10-03 14:30:00,229.91,230.82,229.9,230.5,51280.0,210.6075,211.4411,210.5983,211.148,51280.0
2022-10-03 15:00:00,230.55,230.88,230.13,230.51,82081.0,211.1938,211.4961,210.809,211.1571,82081.0
2022-10-03 15:30:00,230.51,230.95,230.26,230.43,245732.0,211.1571,211.5602,210.9281,211.0838,245732.0
2022-10-04 09:30:00,230.97,233.47,229.79,233.3,112835.0,211.5785,213.8686,210.4976,213.7129,112835.0
2022-10-04 10:00:00,233.19,234.09,232.53,232.82,53435.0,213.6121,214.4366,213.0075,213.2732,53435.0
2022-10-04 10:30:00,232.82,233.28,231.75,232.67,69599.0,213.2732,213.6946,212.293,213.1358,69599.0
2022-10-04 11:00:00,232.76,233.12,232.35,232.36,51206.0,213.2182,213.548,212.8426,212.8518,51206.0
2022-10-04 11:30:00,232.49,232.62,231.51,231.99,29786.0,212.9709,213.09,212.0732,212.5129,29786.0
2022-10-04 12:00:00,232.08,233.02,231.99,233.01,39215.0,212.5953,213.4564,212.5129,213.4472,39215.0
2022-10-04 12:30:00,233.02,233.11,232.34,232.45,39235.0,213.4564,213.5388,212.8335,212.9342,39235.0
2022-10-04 13:00:00,232.52,232.54,231.84,232.34,36634.0,212.9984,213.0167,212.3755,212.8335,36634.0
2022-10-04 13:30:00,232.35,232.45,231.68,232.24,45351.0,212.8426,212.9342,212.2289,212.7419,45351.0
2022-10-04 14:00:00,232.28,232.53,231.78,231.78,45602.0,212.7785,213.0075,212.3205,212.3205,45602.0
2022-10-04 14:30:00,231.77,232.59,231.47,232.35,48883.0,212.3113,213.0625,212.0365,212.8426,48883.0
2022-10-04 15:00:00,232.37,232.47,231.66,232.0,53853.0,212.861,212.9526,212.2106,212.522,53853.0
2022-10-04 15:30:00,231.92,233.11,231.62,233.05,269484.0,212.4487,213.5388,212.1739,213.4839,269484.0
2022-10-05 09:30:00,232.63,232.63,231.15,231.69,87654.0,213.0991,213.0991,211.7434,212.2381,87654.0
2022-10-05 10:00:00,231.63,231.99,231.03,231.46,51714.0,212.1831,212.5129,211.6335,212.0274,51714.0
2022-10-05 10:30:00,231.42,232.04,230.96,231.41,25516.0,211.9907,212.5587,211.5693,211.9816,25516.0
2022-10-05 11:00:00,231.45,232.0,231.2,231.76,29826.0,212.0182,212.522,211.7892,212.3022,29826.0
2022-10-05 11:30:00,231.72,232.23,231.41,231.43,15394.0,212.2655,212.7327,211.9816,211.9999,15394.0
2022-10-05 12:00:00,231.46,232.83,231.16,232.54,29537.0,212.0274,213.2823,211.7526,213.0167,29537.0
2022-10-05 12:30:00,232.6,233.65,232.55,233.12,45348.0,213.0717,214.0335,213.0259,213.548,45348.0
2022-10-05 13:00:00,233.07,234.49,233.03,234.0,39606.0,213.5022,214.803,213.4656,214.3541,39606.0
2022-10-05 13:30:00,234.02,234.25,233.0,233.63,309196.0,214.3724,214.5831,213.4381,214.0152,309196.0
2022-10-05 14:00:00,233.64,234.76,233.47,234.33,78775.0,214.0243,215.0503,213.8686,214.6564,78775.0
2022-10-05 14:30:00,234.39,234.83,234.06,234.48,55683.0,214.7114,215.1144,214.4091,214.7938,55683.0
2022-10-05 15:00:00,234.51,235.27,234.38,235.11,81210.0,214.8213,215.5175,214.7022,215.3709,81210.0
2022-10-05 15:30:00,235.13,235.43,233.56,233.76,276258.0,215.3892,215.6641,213.9511,214.1343,276258.0
2022-10-06 09:30:00,232.85,233.14,231.2,231.73,63447.0,213.3007,213.5663,211.7892,212.2747,63447.0
2022-10-06 10:00:00,231.55,231.87,231.16,231.31,54528.0,212.1098,212.4029,211.7526,211.89,54528.0
2022-10-06 10:30:00,231.37,231.81,231.09,231.78,61178.0,211.9449,212.348,211.6884,212.3205,61178.0
2022-10-06 11:00:00,231.81,232.06,230.92,231.83,45715.0,212.348,212.577,211.5327,212.3663,45715.0
2022-10-06 11:30:00,231.7,232.36,231.35,231.35,24613.0,212.2472,212.8518,211.9266,211.9266,24613.0
2022-10-06 12:00:00,231.37,231.72,231.11,231.72,14818.0,211.9449,212.2655,211.7068,212.2655,14818.0
2022-10-06 12:30:00,231.67,232.06,231.61,231.74,17170.0,212.2197,212.577,212.1648,212.2839,17170.0
2022-10-06 13:00:00,231.76,231.91,231.23,231.75,18042.0,212.3022,212.4396,211.8167,212.293,18042.0
2022-10-06 13:30:00,231.79,231.79,231.27,231.7,17630.0,212.3297,212.3297,211.8533,212.2472,17630.0
2022-10-06 14:00:00,231.64,231.68,231.06,231.4,22919.0,212.1923,212.2289,211.6609,211.9724,22919.0
2022-10-06 14:30:00,231.45,231.66,230.29,230.52,32917.0,212.0182,212.2106,210.9556,211.1663,32917.0
2022-10-06 15:00:00,230.48,231.07,230.22,231.07,51915.0,211.1296,211.6701,210.8915,211.6701,51915.0
2022-10-06 15:30:00,231.14,231.37,230.61,230.94,190056.0,211.7342,211.9449,211.2487,211.551,190056.0
2022-10-07 09:30:00,230.0,230.27,229.07,229.82,91985.0,210.6899,210.9373,209.838,210.5251,91985.0
2022-10-07 10:00:00,229.82,230.46,229.19,230.27,32167.0,210.5251,211.1113,209.9479,210.9373,32167.0
2022-10-07 10:30:00,230.21,230.72,230.03,230.12,33840.0,210.8823,211.3495,210.7174,210.7999,33840.0
2022-10-07 11:00:00,230.16,231.52,230.16,231.26,32609.0,210.8365,212.0823,210.8365,211.8442,32609.0
2022-10-07 11:30:00,231.5,231.5,230.77,230.99,25463.0,212.064,212.064,211.3953,211.5968,25463.0
2022-10-07 12:00:00,230.97,231.5,230.74,231.17,21651.0,211.5785,212.064,211.3678,211.7617,21651.0
2022-10-07 12:30:00,231.19,231.39,230.76,230.81,21140.0,211.78,211.9632,211.3861,211.4319,21140.0
2022-10-07 13:00:00,230.71,230.96,230.39,230.85,13698.0,211.3403,211.5693,211.0472,211.4686,13698.0
2022-10-07 13:30:00,230.84,231.01,230.42,230.61,22034.0,211.4594,211.6151,211.0747,211.2487,22034.0
2022-10-07 14:00:00,230.57,230.93,230.1,230.14,25862.0,211.2121,211.5419,210.7815,210.8182,25862.0
2022-10-07 14:30:00,230.12,230.38,229.94,230.2,45153.0,210.7999,211.038,210.635,210.8732,45153.0
2022-10-07 15:00:00,230.26,230.27,228.58,228.85,64959.0,210.9281,210.9373,209.3892,209.6365,64959.0
2022-10-07 15:30:00,228.84,229.68,228.57,229.03,261604.0,209.6273,210.3968,209.38,209.8014,261604.0
2022-10-10 09:30:00,231.27,232.49,230.62,231.78,81502.0,211.8533,212.9709,211.2579,212.3205,81502.0
2022-10-10 10:00:00,231.86,232.05,230.82,231.5,47662.0,212.3938,212.5678,211.4411,212.064,47662.0
2022-10-10 10:30:00,231.59,231.59,230.61,231.27,37436.0,212.1465,212.1465,211.2487,211.8533,37436.0
2022-10-10 11:00:00,231.26,231.26,230.08,230.48,31002.0,211.8442,211.8442,210.7632,211.1296,31002.0
2022-10-10 11:30:00,230.51,231.0,229.89,230.66,31956.0,211.1571,211.606,210.5892,211.2945,31956.0
2022-10-10 12:00:00,230.58,231.04,230.33,230.98,31554.0,211.2212,211.6426,210.9922,211.5877,31554.0
2022-10-10 12:30:00,230.95,231.58,230.95,231.3,46309.0,211.5602,212.1373,211.5602,211.8808,46309.0
2022-10-10 13:00:00,231.26,232.2,231.13,232.13,49668.0,211.8442,212.7052,211.7251,212.6411,49668.0
2022-10-10 13:30:00,232.11,234.14,232.06,233.72,68265.0,212.6228,214.4824,212.577,214.0976,68265.0
2022-10-10 14:00:00,233.74,233.77,232.58,233.01,58837.0,214.1159,214.1434,213.0533,213.4472,58837.0
2022-10-10 14:30:00,232.96,233.49,232.69,232.79,31969.0,213.4014,213.8869,213.1541,213.2457,31969.0
2022-10-10 15:00:00,232.78,233.5,232.34,233.03,42270.0,213.2365,213.8961,212.8335,213.4656,42270.0
2022-10-10 15:30:00,233.03,233.21,231.78,232.07,127028.0,213.4656,213.6304,212.3205,212.5862,127028.0
2022-10-11 09:30:00,239.3,244.58,237.84,244.5,758907.0,219.2091,224.0459,217.8717,223.9726,758907.0
2022-10-11 10:00:00,244.54,246.66,243.11,246.36,506605.0,224.0092,225.9512,222.6993,225.6764,506605.0
2022-10-11 10:30:00,246.34,250.48,246.34,249.3,547188.0,225.6581,229.4505,225.6581,228.3696,547188.0
2022-10-11 11:00:00,249.31,250.04,245.16,245.25,397280.0,228.3787,229.0475,224.5772,224.6596,397280.0
2022-10-11 11:30:00,245.3,247.03,245.29,246.33,239135.0,224.7054,226.2902,224.6962,225.6489,239135.0
2022-10-11 12:00:00,246.36,246.87,245.52,246.32,123968.0,225.6764,226.1436,224.9069,225.6398,123968.0
2022-10-11 12:30:00,246.29,246.56,245.84,246.27,158195.0,225.6123,225.8596,225.2001,225.594,158195.0
2022-10-11 13:00:00,246.32,246.88,246.16,246.69,110775.0,225.6398,226.1528,225.4932,225.9787,110775.0
2022-10-11 13:30:00,246.75,247.56,246.56,247.2,111702.0,226.0337,226.7757,225.8596,226.4459,111702.0
2022-10-11 14:00:00,247.26,247.46,246.79,247.16,108534.0,226.5009,226.6841,226.0703,226.4092,108534.0
2022-10-11 14:30:00,247.18,247.71,244.91,244.99,146671.0,226.4276,226.9131,224.3481,224.4214,146671.0
2022-10-11 15:00:00,244.89,245.49,243.82,244.8,187902.0,224.3298,224.8795,223.3497,224.2474,187902.0
2022-10-11 15:30:00,244.87,245.97,244.65,245.39,358243.0,224.3115,225.3192,224.11,224.7878,358243.0
2022-10-12 09:30:00,244.36,246.6,243.41,245.23,170446.0,223.8443,225.8963,222.9741,224.6413,170446.0
2022-10-12 10:00:00,245.26,248.19,245.1,247.81,171180.0,224.6688,227.3528,224.5222,227.0047,171180.0
2022-10-12 10:30:00,247.63,248.38,247.16,247.64,82515.0,226.8398,227.5268,226.4092,226.8489,82515.0
2022-10-12 11:00:00,247.69,248.73,247.6,247.78,100955.0,226.8947,227.8474,226.8123,226.9772,100955.0
2022-10-12 11:30:00,247.82,248.03,247.14,247.65,71235.0,227.0138,227.2062,226.3909,226.8581,71235.0
2022-10-12 12:00:00,247.71,248.32,247.49,247.78,41806.0,226.9131,227.4719,226.7115,226.9772,41806.0
2022-10-12 12:30:00,247.78,248.13,247.3,248.05,63734.0,226.9772,227.2978,226.5375,227.2245,63734.0
2022-10-12 13:00:00,248.02,248.09,246.63,247.0,34092.0,227.197,227.2612,225.9237,226.2627,34092.0
2022-10-12 13:30:00,246.99,246.99,246.34,246.67,43611.0,226.2535,226.2535,225.6581,225.9604,43611.0
2022-10-12 14:00:00,246.67,247.58,246.4,247.42,52702.0,225.9604,226.794,225.7131,226.6474,52702.0
2022-10-12 14:30:00,247.52,247.59,246.81,247.04,41302.0,226.739,226.8031,226.0886,226.2993,41302.0
2022-10-12 15:00:00,247.1,247.96,247.0,247.66,89474.0,226.3543,227.1421,226.2627,226.8673,89474.0
2022-10-12 15:30:00,247.64,248.03,246.32,246.4,304085.0,226.8489,227.2062,225.6398,225.7131,304085.0
2022-10-13 09:30:00,244.87,245.87,242.84,245.48,152727.0,224.3115,225.2276,222.4519,224.8703,152727.0
2022-10-13 10:00:00,245.63,246.1,243.59,244.65,70703.0,225.0077,225.4382,223.139,224.11,70703.0
2022-10-13 10:30:00,244.75,245.09,243.5,243.95,75700.0,224.2016,224.513,223.0565,223.4687,75700.0
2022-10-13 11:00:00,244.0,246.65,243.28,246.58,67226.0,223.5145,225.9421,222.855,225.8779,67226.0
2022-10-13 11:30:00,246.59,249.54,246.46,248.7,85469.0,225.8871,228.5894,225.768,227.82,85469.0
2022-10-13 12:00:00,248.83,249.29,248.54,248.63,59091.0,227.939,228.3604,227.6734,227.7558,59091.0
2022-10-13 12:30:00,248.7,250.2,248.62,249.86,110614.0,227.82,229.194,227.7467,228.8826,110614.0
2022-10-13 13:00:00,249.89,250.6,249.75,250.29,59320.0,228.91,229.5604,228.7818,229.2765,59320.0
2022-10-13 13:30:00,250.31,250.87,250.21,250.59,42036.0,229.2948,229.8078,229.2032,229.5513,42036.0
2022-10-13 14:00:00,250.58,250.59,249.3,249.49,46373.0,229.5421,229.5513,228.3696,228.5436,46373.0
2022-10-13 14:30:00,249.48,251.15,249.43,250.85,85780.0,228.5345,230.0643,228.4887,229.7894,85780.0
2022-10-13 15:00:00,250.84,251.64,250.8,251.33,170660.0,229.7803,230.5131,229.7436,230.2291,170660.0
2022-10-13 15:30:00,251.4,252.37,250.93,251.66,470764.0,230.2933,231.1818,229.8627,230.5314,470764.0
2022-10-14 09:30:00,252.01,253.11,250.59,252.04,91172.0,230.8521,231.8597,229.5513,230.8795,91172.0
2022-10-14 10:00:00,251.99,252.52,250.23,251.67,54013.0,230.8337,231.3192,229.2215,230.5406,54013.0
2022-10-14 10:30:00,251.67,252.07,250.44,251.37,60927.0,230.5406,230.907,229.4139,230.2658,60927.0
2022-10-14 11:00:00,251.38,251.99,251.07,251.83,45728.0,230.2749,230.8337,229.991,230.6872,45728.0
2022-10-14 11:30:00,251.77,251.78,250.41,251.41,70824.0,230.6322,230.6414,229.3864,230.3024,70824.0
2022-10-14 12:00:00,251.34,252.01,250.51,250.96,47819.0,230.2383,230.8521,229.478,229.8902,47819.0
2022-10-14 12:30:00,251.03,251.24,250.36,250.66,46846.0,229.9543,230.1467,229.3406,229.6154,46846.0
2022-10-14 13:00:00,250.71,251.09,250.26,250.71,36146.0,229.6612,230.0093,229.249,229.6612,36146.0
2022-10-14 13:30:00,250.7,251.76,250.63,251.76,30905.0,229.652,230.623,229.5879,230.623,30905.0
2022-10-14 14:00:00,251.78,251.78,250.81,251.28,40794.0,230.6414,230.6414,229.7528,230.1833,40794.0
2022-10-14 14:30:00,251.26,251.79,250.97,251.49,81966.0,230.165,230.6505,229.8994,230.3757,81966.0
2022-10-14 15:00:00,251.53,252.41,251.14,252.27,71620.0,230.4124,231.2185,230.0551,231.0902,71620.0
2022-10-14 15:30:00,252.27,252.71,250.95,251.34,333224.0,231.0902,231.4933,229.881,230.2383,333224.0
2022-10-17 09:30:00,251.01,253.0,251.01,251.49,96507.0,229.936,231.7589,229.936,230.3757,96507.0
2022-10-17 10:00:00,251.71,251.9,250.77,251.26,73536.0,230.5772,230.7513,229.7162,230.165,73536.0
2022-10-17 10:30:00,251.15,251.15,249.6,250.21,91931.0,230.0643,230.0643,228.6444,229.2032,91931.0
2022-10-17 11:00:00,250.27,251.28,249.49,251.14,51007.0,229.2581,230.1833,228.5436,230.0551,51007.0
2022-10-17 11:30:00,251.09,251.45,250.56,251.2,45608.0,230.0093,230.3391,229.5238,230.1101,45608.0
2022-10-17 12:00:00,251.25,252.1,251.17,251.6,71720.0,230.1559,230.9345,230.0826,230.4765,71720.0
2022-10-17 12:30:00,251.6,252.57,251.45,252.39,61736.0,230.4765,231.365,230.3391,231.2002,61736.0
2022-10-17 13:00:00,252.4,252.95,252.14,252.89,37522.0,231.2093,231.7131,230.9711,231.6582,37522.0
2022-10-17 13:30:00,252.89,253.12,252.45,252.92,41285.0,231.6582,231.8689,231.2551,231.6857,41285.0
2022-10-17 14:00:00,252.94,253.15,251.98,252.15,34648.0,231.704,231.8963,230.8246,230.9803,34648.0
2022-10-17 14:30:00,252.24,252.99,252.13,252.82,60669.0,231.0627,231.7498,230.962,231.5941,60669.0
2022-10-17 15:00:00,252.81,253.05,252.42,252.81,101336.0,231.5849,231.8047,231.2276,231.5849,101336.0
2022-10-17 15:30:00,252.81,253.42,252.5,252.9,242556.0,231.5849,232.1437,231.3009,231.6673,242556.0
2022-10-18 09:30:00,253.53,254.7,252.83,253.59,123822.0,232.2444,233.3162,231.6032,232.2994,123822.0
2022-10-18 10:00:00,253.71,254.04,252.27,252.45,64906.0,232.4093,232.7116,231.0902,231.2551,64906.0
2022-10-18 10:30:00,252.53,253.25,252.03,252.22,67462.0,231.3284,231.9879,230.8704,231.0444,67462.0
2022-10-18 11:00:00,252.34,252.51,251.44,251.73,50792.0,231.1543,231.3101,230.3299,230.5956,50792.0
2022-10-18 11:30:00,251.7,251.88,251.03,251.42,32538.0,230.5681,230.733,229.9543,230.3116,32538.0
2022-10-18 12:00:00,251.54,252.26,251.26,252.0,21557.0,230.4215,231.0811,230.165,230.8429,21557.0
2022-10-18 12:30:00,252.05,252.61,251.67,252.14,21899.0,230.8887,231.4017,230.5406,230.9711,21899.0
2022-10-18 13:00:00,252.23,252.36,251.53,252.27,43486.0,231.0536,231.1727,230.4124,231.0902,43486.0
2022-10-18 13:30:00,252.29,252.87,252.13,252.83,37338.0,231.1085,231.6399,230.962,231.6032,37338.0
2022-10-18 14:00:00,252.86,252.87,252.02,252.68,32689.0,231.6307,231.6399,230.8612,231.4658,32689.0
2022-10-18 14:30:00,252.73,252.83,251.76,252.08,59156.0,231.5116,231.6032,230.623,230.9162,59156.0
2022-10-18 15:00:00,252.03,252.13,251.46,251.51,72368.0,230.8704,230.962,230.3482,230.394,72368.0
2022-10-18 15:30:00,251.5,252.51,251.48,252.18,236045.0,230.3849,231.3101,230.3666,231.0078,236045.0
2022-10-19 09:30:00,251.31,252.35,250.4,251.52,79542.0,230.2108,231.1635,229.3772,230.4032,79542.0
2022-10-19 10:00:00,251.52,251.8,250.51,251.12,36331.0,230.4032,230.6597,229.478,230.0368,36331.0
2022-10-19 10:30:00,251.15,251.16,250.71,251.08,30007.0,230.0643,230.0734,229.6612,230.0001,30007.0
2022-10-19 11:00:00,251.07,251.23,249.8,249.92,83507.0,229.991,230.1375,228.8276,228.9375,83507.0
2022-10-19 11:30:00,249.91,249.96,249.17,249.45,45980.0,228.9284,228.9742,228.2505,228.507,45980.0
2022-10-19 12:00:00,249.46,249.47,248.6,248.68,33061.0,228.5161,228.5253,227.7283,227.8016,33061.0
2022-10-19 12:30:00,248.67,249.16,247.59,247.77,83059.0,227.7925,228.2413,226.8031,226.968,83059.0
2022-10-19 13:00:00,247.71,248.06,246.94,247.51,86337.0,226.9131,227.2337,226.2077,226.7299,86337.0
2022-10-19 13:30:00,247.52,247.83,246.97,247.3,39402.0,226.739,227.023,226.2352,226.5375,39402.0
2022-10-19 14:00:00,247.26,248.09,246.99,248.06,28698.0,226.5009,227.2612,226.2535,227.2337,28698.0
2022-10-19 14:30:00,247.99,248.07,247.5,247.75,32228.0,227.1696,227.2428,226.7207,226.9497,32228.0
2022-10-19 15:00:00,247.78,248.44,247.72,248.05,47391.0,226.9772,227.5818,226.9222,227.2245,47391.0
2022-10-19 15:30:00,248.05,248.43,247.78,248.19,243993.0,227.2245,227.5726,226.9772,227.3528,243993.0
2022-10-20 09:30:00,247.87,249.06,247.01,247.31,92504.0,227.0596,228.1497,226.2718,226.5467,92504.0
2022-10-20 10:00:00,247.31,248.67,246.9,248.34,52770.0,226.5467,227.7925,226.1711,227.4902,52770.0
2022-10-20 10:30:00,248.42,248.47,247.15,248.05,41809.0,227.5635,227.6093,226.4001,227.2245,41809.0
2022-10-20 11:00:00,248.09,248.38,247.48,247.75,46427.0,227.2612,227.5268,226.7024,226.9497,46427.0
2022-10-20 11:30:00,247.81,248.54,247.58,247.68,41689.0,227.0047,227.6734,226.794,226.8856,41689.0
2022-10-20 12:00:00,247.59,247.8,247.02,247.53,42258.0,226.8031,226.9955,226.281,226.7482,42258.0
2022-10-20 12:30:00,247.47,247.57,246.96,247.38,41746.0,226.6932,226.7848,226.226,226.6108,41746.0
2022-10-20 13:00:00,247.33,247.34,246.58,246.96,49757.0,226.565,226.5741,225.8779,226.226,49757.0
2022-10-20 13:30:00,246.94,247.13,246.06,246.46,49596.0,226.2077,226.3818,225.4016,225.768,49596.0
2022-10-20 14:00:00,246.4,246.95,246.01,246.5,72783.0,225.7131,226.2169,225.3558,225.8047,72783.0
2022-10-20 14:30:00,246.55,247.24,246.44,246.45,37315.0,225.8505,226.4825,225.7497,225.7589,37315.0
2022-10-20 15:00:00,246.36,246.93,246.16,246.58,69970.0,225.6764,226.1986,225.4932,225.8779,69970.0
2022-10-20 15:30:00,246.57,247.96,246.25,247.45,254384.0,225.8688,227.1421,225.5756,226.6749,254384.0
2022-10-21 09:30:00,247.97,250.16,247.01,250.16,279226.0,227.1512,229.1574,226.2718,229.1574,279226.0
2022-10-21 10:00:00,250.15,251.1,249.88,249.97,94330.0,229.1482,230.0185,228.9009,228.9833,94330.0
2022-10-21 10:30:00,250.03,250.77,249.53,249.57,117238.0,229.0383,229.7162,228.5803,228.6169,117238.0
2022-10-21 11:00:00,249.56,250.05,248.94,249.78,80859.0,228.6077,229.0566,228.0398,228.8093,80859.0
2022-10-21 11:30:00,249.78,251.12,249.68,251.07,121668.0,228.8093,230.0368,228.7177,229.991,121668.0
2022-10-21 12:00:00,251.05,251.82,250.75,250.8,88819.0,229.9727,230.678,229.6978,229.7436,88819.0
2022-10-21 12:30:00,250.75,252.02,250.69,251.62,48554.0,229.6978,230.8612,229.6429,230.4948,48554.0
2022-10-21 13:00:00,251.63,251.88,251.09,251.37,63526.0,230.504,230.733,230.0093,230.2658,63526.0
2022-10-21 13:30:00,251.41,251.88,251.2,251.34,62490.0,230.3024,230.733,230.1101,230.2383,62490.0
2022-10-21 14:00:00,251.38,251.58,250.85,251.19,38795.0,230.2749,230.4582,229.7894,230.1009,38795.0
2022-10-21 14:30:00,251.19,251.28,250.67,251.0,77551.0,230.1009,230.1833,229.6246,229.9269,77551.0
2022-10-21 15:00:00,251.03,252.31,250.89,252.3,85485.0,229.9543,231.1269,229.8261,231.1177,85485.0
2022-10-21 15:30:00,252.3,252.39,251.61,251.94,282436.0,231.1177,231.2002,230.4856,230.7879,282436.0
2022-10-24 09:30:00,254.56,258.5,254.55,257.63,199252.0,233.188,236.7972,233.1788,236.0002,199252.0
2022-10-24 10:00:00,257.63,257.71,256.56,257.52,111935.0,236.0002,236.0735,235.0201,235.8995,111935.0
2022-10-24 10:30:00,257.4,258.95,257.15,258.78,161762.0,235.7895,237.2094,235.5605,237.0537,161762.0
2022-10-24 11:00:00,258.75,260.0,258.53,259.35,123820.0,237.0262,238.1712,236.8247,237.5758,123820.0
2022-10-24 11:30:00,259.24,259.87,258.48,259.47,66972.0,237.475,238.0522,236.7789,237.6857,66972.0
2022-10-24 12:00:00,259.46,259.81,259.04,259.47,46888.0,237.6766,237.9972,237.2918,237.6857,46888.0
2022-10-24 12:30:00,259.47,260.48,259.2,260.13,84809.0,237.6857,238.6109,237.4384,238.2903,84809.0
2022-10-24 13:00:00,260.05,260.21,259.32,259.76,67974.0,238.217,238.3636,237.5483,237.9514,67974.0
2022-10-24 13:30:00,259.81,259.83,259.2,259.48,21669.0,237.9972,238.0155,237.4384,237.6949,21669.0
2022-10-24 14:00:00,259.46,259.99,259.23,259.51,46182.0,237.6766,238.1621,237.4659,237.7224,46182.0
2022-10-24 14:30:00,259.63,261.04,259.42,260.96,55036.0,237.8323,239.1239,237.6399,239.0506,55036.0
2022-10-24 15:00:00,260.9,261.59,260.84,261.34,82021.0,238.9957,239.6277,238.9407,239.3987,82021.0
2022-10-24 15:30:00,261.34,261.56,260.95,261.38,271920.0,239.3987,239.6003,239.0415,239.4354,271920.0
2022-10-25 09:30:00,260.67,261.79,257.19,261.59,260919.0,238.785,239.811,235.5972,239.6277,260919.0
2022-10-25 10:00:00,261.38,261.66,259.52,260.7,78159.0,239.4354,239.6919,237.7315,238.8125,78159.0
2022-10-25 10:30:00,260.81,261.34,260.17,260.99,78788.0,238.9132,239.3987,238.327,239.0781,78788.0
2022-10-25 11:00:00,260.95,261.11,260.25,260.63,67972.0,239.0415,239.188,238.4003,238.7483,67972.0
2022-10-25 11:30:00,260.57,260.75,260.19,260.19,66121.0,238.6934,238.8583,238.3453,238.3453,66121.0
2022-10-25 12:00:00,260.27,260.96,260.07,260.5,54235.0,238.4186,239.0506,238.2354,238.6293,54235.0
2022-10-25 12:30:00,260.41,261.1,260.17,261.1,48598.0,238.5468,239.1789,238.327,239.1789,48598.0
2022-10-25 13:00:00,261.14,261.3,260.48,260.93,46800.0,239.2155,239.3621,238.6109,239.0232,46800.0
2022-10-25 13:30:00,260.95,261.33,260.52,260.84,51745.0,239.0415,239.3896,238.6476,238.9407,51745.0
2022-10-25 14:00:00,260.85,261.0,260.22,260.29,35319.0,238.9499,239.0873,238.3728,238.4369,35319.0
2022-10-25 14:30:00,260.29,260.75,259.82,259.82,78973.0,238.4369,238.8583,238.0064,238.0064,78973.0
2022-10-25 15:00:00,259.75,260.17,259.57,260.13,82640.0,237.9422,238.327,237.7773,238.2903,82640.0
2022-10-25 15:30:00,260.09,260.83,259.78,260.01,336259.0,238.2537,238.9316,237.9697,238.1804,336259.0
2022-10-26 09:30:00,263.15,264.19,261.51,263.02,188261.0,241.0568,242.0095,239.5545,240.9377,188261.0
2022-10-26 10:00:00,263.26,264.86,263.01,264.86,160113.0,241.1575,242.6232,240.9285,242.6232,160113.0
2022-10-26 10:30:00,264.75,266.28,264.19,265.44,140804.0,242.5224,243.924,242.0095,243.1545,140804.0
2022-10-26 11:00:00,265.46,267.17,265.14,265.91,97961.0,243.1728,244.7393,242.8797,243.5851,97961.0
2022-10-26 11:30:00,265.82,266.27,265.19,266.05,41809.0,243.5026,243.9148,242.9255,243.7133,41809.0
2022-10-26 12:00:00,266.11,266.34,265.47,265.57,43944.0,243.7683,243.979,243.182,243.2736,43944.0
2022-10-26 12:30:00,265.61,265.86,264.77,265.05,37569.0,243.3102,243.5393,242.5408,242.7973,37569.0
2022-10-26 13:00:00,265.01,265.47,264.68,265.37,62749.0,242.7606,243.182,242.4583,243.0904,62749.0
2022-10-26 13:30:00,265.36,266.13,265.24,266.09,73385.0,243.0812,243.7866,242.9713,243.7499,73385.0
2022-10-26 14:00:00,266.14,266.87,266.08,266.47,72000.0,243.7957,244.4645,243.7408,244.098,72000.0
2022-10-26 14:30:00,266.48,266.53,265.86,266.37,82978.0,244.1072,244.153,243.5393,244.0064,82978.0
2022-10-26 15:00:00,266.4,267.43,266.23,267.27,104197.0,244.0339,244.9774,243.8782,244.8309,104197.0
2022-10-26 15:30:00,267.31,267.98,266.47,266.71,364263.0,244.8675,245.4813,244.098,244.3179,364263.0
2022-10-27 09:30:00,268.19,269.31,266.35,267.86,192392.0,245.6736,246.6996,243.9881,245.3713,192392.0
2022-10-27 10:00:00,267.85,268.9,265.88,267.72,135277.0,245.3622,246.324,243.5576,245.2431,135277.0
2022-10-27 10:30:00,267.68,268.01,266.54,266.56,53535.0,245.2065,245.5087,244.1622,244.1805,53535.0
2022-10-27 11:00:00,266.61,267.23,265.95,267.12,49609.0,244.2263,244.7942,243.6217,244.6935,49609.0
2022-10-27 11:30:00,267.01,267.65,266.7,267.1,52112.0,244.5927,245.179,244.3087,244.6751,52112.0
2022-10-27 12:00:00,267.03,267.53,266.51,266.58,38796.0,244.611,245.069,244.1347,244.1988,38796.0
2022-10-27 12:30:00,266.55,267.16,266.55,267.16,38721.0,244.1713,244.7301,244.1713,244.7301,38721.0
2022-10-27 13:00:00,266.98,267.95,266.98,267.4,43524.0,244.5652,245.4538,244.5652,244.95,43524.0
2022-10-27 13:30:00,267.38,267.5,266.67,266.73,34326.0,244.9316,245.0416,244.2812,244.3362,34326.0
2022-10-27 14:00:00,266.71,267.48,266.62,267.44,35111.0,244.3179,245.0232,244.2354,244.9866,35111.0
2022-10-27 14:30:00,267.38,267.91,267.17,267.74,65176.0,244.9316,245.4171,244.7393,245.2614,65176.0
2022-10-27 15:00:00,267.75,268.69,267.5,268.69,87190.0,245.2706,246.1317,245.0416,246.1317,87190.0
2022-10-27 15:30:00,268.6,268.75,267.09,267.24,244114.0,246.0492,246.1866,244.666,244.8034,244114.0
2022-10-28 09:30:00,269.48,272.25,269.12,270.75,337505.0,246.8553,249.3928,246.5256,248.0187,337505.0
2022-10-28 10:00:00,270.88,273.49,270.1,273.12,189725.0,248.1378,250.5287,247.4233,250.1897,189725.0
2022-10-28 10:30:00,272.99,273.49,272.15,273.09,78896.0,250.0706,250.5287,249.3012,250.1622,78896.0
2022-10-28 11:00:00,273.16,274.54,272.48,273.69,95208.0,250.2264,251.4905,249.6035,250.7119,95208.0
2022-10-28 11:30:00,273.78,273.92,272.87,273.61,69128.0,250.7943,250.9226,249.9607,250.6386,69128.0
2022-10-28 12:00:00,273.64,274.1,273.0,273.49,34863.0,250.6661,251.0875,250.0798,250.5287,34863.0
2022-10-28 12:30:00,273.39,273.74,272.76,273.1,51481.0,250.4371,250.7577,249.86,250.1714,51481.0
2022-10-28 13:00:00,273.06,273.71,273.04,273.68,40159.0,250.1348,250.7302,250.1164,250.7027,40159.0
2022-10-28 13:30:00,273.66,273.72,272.57,272.69,60305.0,250.6844,250.7394,249.6859,249.7958,60305.0
2022-10-28 14:00:00,272.69,272.86,272.0,272.44,35975.0,249.7958,249.9516,249.1638,249.5668,35975.0
2022-10-28 14:30:00,272.47,273.46,272.36,272.98,50423.0,249.5943,250.5012,249.4935,250.0615,50423.0
2022-10-28 15:00:00,272.92,273.75,272.85,273.61,60640.0,250.0065,250.7668,249.9424,250.6386,60640.0
2022-10-28 15:30:00,273.58,274.18,273.29,273.81,202997.0,250.6111,251.1607,250.3455,250.8218,202997.0
2022-10-31 09:30:00,269.2,271.81,268.0,269.06,212205.0,246.5988,248.9897,245.4996,246.4706,212205.0
2022-10-31 10:00:00,269.24,269.79,268.01,268.36,114968.0,246.6355,247.1393,245.5087,245.8294,114968.0
2022-10-31 10:30:00,268.34,269.3,268.06,268.99,66598.0,245.811,246.6904,245.5545,246.4065,66598.0
2022-10-31 11:00:00,268.9,270.03,268.8,269.8,81185.0,246.324,247.3592,246.2324,247.1485,81185.0
2022-10-31 11:30:00,269.78,270.51,269.35,269.49,55381.0,247.1301,247.7989,246.7362,246.8645,55381.0
2022-10-31 12:00:00,269.43,270.13,269.28,269.84,51020.0,246.8095,247.4508,246.6721,247.1851,51020.0
2022-10-31 12:30:00,269.88,269.88,268.99,269.42,37967.0,247.2217,247.2217,246.4065,246.8004,37967.0
2022-10-31 13:00:00,269.47,269.82,269.11,269.82,42469.0,246.8462,247.1668,246.5164,247.1668,42469.0
2022-10-31 13:30:00,269.78,269.9,268.76,269.29,48284.0,247.1301,247.2401,246.1958,246.6813,48284.0
2022-10-31 14:00:00,269.36,269.49,268.73,269.43,39215.0,246.7454,246.8645,246.1683,246.8095,39215.0
2022-10-31 14:30:00,269.29,269.97,269.2,269.55,57095.0,246.6813,247.3042,246.5988,246.9195,57095.0
2022-10-31 15:00:00,269.49,269.82,268.63,269.78,48408.0,246.8645,247.1668,246.0767,247.1301,48408.0
2022-10-31 15:30:00,269.74,270.59,269.19,270.36,343844.0,247.0935,247.8721,246.5897,247.6614,343844.0
2022-11-01 09:30:00,269.29,272.17,268.72,270.72,132912.0,246.6813,249.3195,246.1591,247.9912,132912.0
2022-11-01 10:00:00,270.82,270.83,268.66,269.48,80690.0,248.0828,248.092,246.1042,246.8553,80690.0
2022-11-01 10:30:00,269.39,270.45,268.79,269.01,44186.0,246.7729,247.7439,246.2233,246.4248,44186.0
2022-11-01 11:00:00,269.14,269.39,268.38,268.67,53945.0,246.5439,246.7729,245.8477,246.1133,53945.0
2022-11-01 11:30:00,268.8,270.11,268.57,270.02,37024.0,246.2324,247.4324,246.0217,247.35,37024.0
2022-11-01 12:00:00,270.19,271.43,270.02,271.33,47572.0,247.5057,248.6416,247.35,248.55,47572.0
2022-11-01 12:30:00,271.34,271.64,270.65,270.85,41421.0,248.5592,248.834,247.9271,248.1103,41421.0
2022-11-01 13:00:00,270.85,272.21,270.78,272.14,54403.0,248.1103,249.3561,248.0462,249.292,54403.0
2022-11-01 13:30:00,272.14,272.18,271.37,271.73,57492.0,249.292,249.3286,248.5867,248.9164,57492.0
2022-11-01 14:00:00,271.73,272.09,271.37,271.53,45715.0,248.9164,249.2462,248.5867,248.7332,45715.0
2022-11-01 14:30:00,271.59,272.0,271.4,271.86,64041.0,248.7882,249.1638,248.6141,249.0355,64041.0
2022-11-01 15:00:00,271.86,272.87,271.79,272.26,53901.0,249.0355,249.9607,248.9714,249.4019,53901.0
2022-11-01 15:30:00,272.27,272.83,271.97,271.99,210289.0,249.4111,249.9241,249.1363,249.1546,210289.0
2022-11-02 09:30:00,271.64,272.43,270.49,271.35,75757.0,248.834,249.5577,247.7805,248.5683,75757.0
2022-11-02 10:00:00,271.29,272.44,271.1,271.76,47054.0,248.5134,249.5668,248.3393,248.9439,47054.0
2022-11-02 10:30:00,271.72,272.18,271.25,271.69,45561.0,248.9073,249.3286,248.4767,248.8798,45561.0
2022-11-02 11:00:00,271.63,272.36,271.33,271.76,52451.0,248.8248,249.4935,248.55,248.9439,52451.0
2022-11-02 11:30:00,271.75,272.7,271.64,272.66,39281.0,248.9347,249.805,248.834,249.7683,39281.0
2022-11-02 12:00:00,272.63,273.09,272.46,272.84,31751.0,249.7409,250.1622,249.5851,249.9332,31751.0
2022-11-02 12:30:00,272.77,272.8,272.07,272.66,29185.0,249.8691,249.8966,249.2279,249.7683,29185.0
2022-11-02 13:00:00,272.67,272.69,271.8,271.92,25931.0,249.7775,249.7958,248.9806,249.0905,25931.0
2022-11-02 13:30:00,271.89,272.88,271.81,272.66,83400.0,249.063,249.9699,248.9897,249.7683,83400.0
2022-11-02 14:00:00,272.61,274.8,272.0,274.54,158575.0,249.7225,251.7287,249.1638,251.4905,158575.0
2022-11-02 14:30:00,274.6,274.88,270.14,270.91,93036.0,251.5455,251.802,247.4599,248.1653,93036.0
2022-11-02 15:00:00,270.82,272.54,269.6,270.11,100414.0,248.0828,249.6584,246.9653,247.4324,100414.0
2022-11-02 15:30:00,270.06,270.51,268.95,269.05,247668.0,247.3866,247.7989,246.3698,246.4614,247668.0
2022-11-03 09:30:00,268.59,268.6,265.02,265.48,130710.0,246.0401,246.0492,242.7698,243.1912,130710.0
2022-11-03 10:00:00,265.63,267.28,265.56,266.79,77734.0,243.3286,244.84,243.2644,244.3912,77734.0
2022-11-03 10:30:00,266.81,267.4,266.05,266.77,67719.0,244.4095,244.95,243.7133,244.3729,67719.0
2022-11-03 11:00:00,266.81,267.01,265.95,266.27,60776.0,244.4095,244.5927,243.6217,243.9148,60776.0
2022-11-03 11:30:00,266.22,266.38,265.33,265.88,64500.0,243.869,244.0156,243.0538,243.5576,64500.0
2022-11-03 12:00:00,265.96,267.25,265.92,266.74,35038.0,243.6309,244.8126,243.5942,244.3454,35038.0
2022-11-03 12:30:00,266.73,267.07,266.33,266.53,68586.0,244.3362,244.6477,243.9698,244.153,68586.0
2022-11-03 13:00:00,266.43,266.64,266.03,266.07,52826.0,244.0614,244.2538,243.695,243.7316,52826.0
2022-11-03 13:30:00,266.09,266.4,265.75,265.81,48518.0,243.7499,244.0339,243.4385,243.4935,48518.0
2022-11-03 14:00:00,265.8,266.71,265.61,266.3,79031.0,243.4843,244.3179,243.3102,243.9423,79031.0
2022-11-03 14:30:00,266.28,267.29,266.24,267.23,133915.0,243.924,244.8492,243.8874,244.7942,133915.0
2022-11-03 15:00:00,267.27,267.36,265.79,266.5,107799.0,244.8309,244.9133,243.4751,244.1255,107799.0
2022-11-03 15:30:00,266.49,267.2,265.52,266.02,364345.0,244.1164,244.7668,243.2278,243.6858,364345.0
2022-11-04 09:30:00,261.77,267.81,259.84,264.71,313071.0,239.7926,245.3255,238.0247,242.4858,313071.0
2022-11-04 10:00:00,264.55,268.59,264.55,267.97,95738.0,242.3392,246.0401,242.3392,245.4721,95738.0
2022-11-04 10:30:00,268.02,268.98,266.74,267.34,114599.0,245.5179,246.3973,244.3454,244.895,114599.0
2022-11-04 11:00:00,267.47,269.2,267.29,267.46,88578.0,245.0141,246.5988,244.8492,245.0049,88578.0
2022-11-04 11:30:00,267.49,267.95,263.89,264.03,104986.0,245.0324,245.4538,241.7346,241.8629,104986.0
2022-11-04 12:00:00,264.1,265.52,263.75,265.52,76683.0,241.927,243.2278,241.6064,243.2278,76683.0
2022-11-04 12:30:00,265.51,265.51,264.14,264.86,108106.0,243.2186,243.2186,241.9637,242.6232,108106.0
2022-11-04 13:00:00,264.85,265.16,264.05,264.82,55732.0,242.6141,242.898,241.8812,242.5866,55732.0
2022-11-04 13:30:00,264.92,266.0,264.34,265.41,96510.0,242.6782,243.6675,242.1469,243.127,96510.0
2022-11-04 14:00:00,265.44,266.17,264.83,266.12,69189.0,243.1545,243.8232,242.5957,243.7774,69189.0
2022-11-04 14:30:00,266.13,267.0,265.67,266.69,98672.0,243.7866,244.5835,243.3652,244.2996,98672.0
2022-11-04 15:00:00,266.64,267.35,266.44,266.82,101222.0,244.2538,244.9042,244.0706,244.4187,101222.0
2022-11-04 15:30:00,266.82,269.3,266.46,269.04,334946.0,244.4187,246.6904,244.0889,246.4523,334946.0
2022-11-07 09:30:00,268.31,272.23,267.75,271.81,118457.0,245.7836,249.3744,245.2706,248.9897,118457.0
2022-11-07 10:00:00,271.89,272.86,271.23,272.31,99460.0,249.063,249.9516,248.4584,249.4477,99460.0
2022-11-07 10:30:00,272.31,273.91,272.31,273.23,79800.0,249.4477,250.9134,249.4477,250.2905,79800.0
2022-11-07 11:00:00,273.23,274.81,273.22,274.47,136759.0,250.2905,251.7378,250.2813,251.4264,136759.0
2022-11-07 11:30:00,274.42,276.0,273.57,274.96,207275.0,251.3806,252.8279,250.6019,251.8752,207275.0
2022-11-07 12:00:00,274.93,276.18,274.12,276.18,78501.0,251.8478,252.9928,251.1058,252.9928,78501.0
2022-11-07 12:30:00,276.11,276.58,275.62,276.05,83066.0,252.9287,253.3592,252.4798,252.8737,83066.0
2022-11-07 13:00:00,276.04,276.74,276.04,276.58,59688.0,252.8646,253.5058,252.8646,253.3592,59688.0
2022-11-07 13:30:00,276.65,276.67,275.9,275.99,30529.0,253.4234,253.4417,252.7363,252.8188,30529.0
2022-11-07 14:00:00,276.06,276.68,276.06,276.3,83531.0,252.8829,253.4508,252.8829,253.1027,83531.0
2022-11-07 14:30:00,276.29,276.39,276.04,276.13,35971.0,253.0936,253.1852,252.8646,252.947,35971.0
2022-11-07 15:00:00,276.19,276.96,276.1,276.75,86855.0,253.002,253.7073,252.9195,253.515,86855.0
2022-11-07 15:30:00,276.75,277.48,276.08,277.08,347238.0,253.515,254.1837,252.9012,253.8173,347238.0
2022-11-08 09:30:00,282.56,292.5,282.22,291.89,762505.0,258.8372,267.9426,258.5257,267.3839,762505.0
2022-11-08 10:00:00,291.96,294.97,290.82,293.76,630604.0,267.448,270.2053,266.4037,269.0969,630604.0
2022-11-08 10:30:00,293.71,296.67,293.11,296.09,369616.0,269.0511,271.7625,268.5014,271.2312,369616.0
2022-11-08 11:00:00,295.99,296.06,291.87,292.22,252755.0,271.1396,271.2038,267.3655,267.6862,252755.0
2022-11-08 11:30:00,292.18,295.18,292.18,295.02,204797.0,267.6495,270.3976,267.6495,270.2511,204797.0
2022-11-08 12:00:00,295.09,295.89,294.72,295.7,181845.0,270.3152,271.048,269.9763,270.874,181845.0
2022-11-08 12:30:00,295.73,296.25,294.78,295.66,112998.0,270.9015,271.3778,270.0312,270.8373,112998.0
2022-11-08 13:00:00,295.51,295.55,292.37,292.38,111178.0,270.6999,270.7366,267.8236,267.8327,111178.0
2022-11-08 13:30:00,292.42,293.07,291.21,291.54,142605.0,267.8694,268.4648,266.761,267.0632,142605.0
2022-11-08 14:00:00,291.5,291.78,290.0,290.03,182510.0,267.0266,267.2831,265.6525,265.68,182510.0
2022-11-08 14:30:00,290.06,291.47,288.98,291.23,165535.0,265.7075,266.9991,264.7182,266.7793,165535.0
2022-11-08 15:00:00,291.19,292.69,290.37,292.34,238500.0,266.7426,268.1167,265.9915,267.7961,238500.0
2022-11-08 15:30:00,292.35,293.04,291.86,292.39,529016.0,267.8052,268.4373,267.3564,267.8419,529016.0
2022-11-09 09:30:00,290.0,294.83,289.82,293.99,243680.0,265.6525,270.077,265.4877,269.3076,243680.0
2022-11-09 10:00:00,294.0,294.95,293.51,294.18,167947.0,269.3167,270.187,268.8678,269.4816,167947.0
2022-11-09 10:30:00,294.18,294.83,292.89,294.65,106233.0,269.4816,270.077,268.2999,269.9121,106233.0
2022-11-09 11:00:00,294.7,296.22,294.61,295.42,136591.0,269.9579,271.3503,269.8755,270.6175,136591.0
2022-11-09 11:30:00,295.36,295.36,293.49,293.87,93932.0,270.5625,270.5625,268.8495,269.1976,93932.0
2022-11-09 12:00:00,293.95,294.8,293.31,294.6,74344.0,269.2709,270.0495,268.6846,269.8663,74344.0
2022-11-09 12:30:00,294.53,295.48,293.83,295.09,75543.0,269.8022,270.6725,269.161,270.3152,75543.0
2022-11-09 13:00:00,295.09,295.15,293.5,293.57,61890.0,270.3152,270.3702,268.8587,268.9228,61890.0
2022-11-09 13:30:00,293.68,293.71,292.55,293.45,64430.0,269.0236,269.0511,267.9884,268.8129,64430.0
2022-11-09 14:00:00,293.44,293.54,292.87,293.05,54315.0,268.8037,268.8953,268.2816,268.4465,54315.0
2022-11-09 14:30:00,293.08,293.15,291.79,291.98,62729.0,268.474,268.5381,267.2923,267.4663,62729.0
2022-11-09 15:00:00,291.91,292.27,291.62,292.15,74267.0,267.4022,267.732,267.1365,267.622,74267.0
2022-11-09 15:30:00,292.12,292.12,289.26,289.56,398449.0,267.5945,267.5945,264.9747,265.2495,398449.0
2022-11-10 09:30:00,294.01,294.48,288.61,290.6,310735.0,269.3259,269.7564,264.3792,266.2022,310735.0
2022-11-10 10:00:00,290.74,291.14,288.41,288.8,94938.0,266.3304,266.6968,264.196,264.5533,94938.0
2022-11-10 10:30:00,288.87,288.89,286.52,286.76,110551.0,264.6174,264.6357,262.4647,262.6846,110551.0
2022-11-10 11:00:00,286.68,286.68,285.38,285.74,81603.0,262.6113,262.6113,261.4204,261.7502,81603.0
2022-11-10 11:30:00,285.8,286.87,285.56,286.04,79324.0,261.8052,262.7853,261.5853,262.025,79324.0
2022-11-10 12:00:00,286.02,287.55,285.66,286.98,83216.0,262.0067,263.4082,261.6769,262.8861,83216.0
2022-11-10 12:30:00,287.04,287.2,285.35,285.68,125382.0,262.9411,263.0876,261.3929,261.6952,125382.0
2022-11-10 13:00:00,285.87,287.8,285.83,287.57,68147.0,261.8693,263.6372,261.8326,263.4266,68147.0
2022-11-10 13:30:00,287.71,288.72,287.36,288.63,42320.0,263.5548,264.48,263.2342,264.3976,42320.0
2022-11-10 14:00:00,288.68,289.11,287.64,288.15,76258.0,264.4434,264.8373,263.4907,263.9579,76258.0
2022-11-10 14:30:00,288.21,288.68,287.76,288.68,95106.0,264.0128,264.4434,263.6006,264.4434,95106.0
2022-11-10 15:00:00,288.66,290.53,288.65,290.24,148803.0,264.425,266.138,264.4159,265.8724,148803.0
2022-11-10 15:30:00,290.22,291.31,289.95,290.86,478763.0,265.8541,266.8526,265.6067,266.4403,478763.0
2022-11-11 09:30:00,289.33,289.36,283.6,283.87,260572.0,265.0388,265.0663,259.7899,260.0372,260572.0
2022-11-11 10:00:00,283.7,285.6,282.26,282.36,210599.0,259.8815,261.6219,258.5624,258.654,210599.0
2022-11-11 10:30:00,282.26,282.94,279.62,280.26,192599.0,258.5624,259.1853,256.144,256.7303,192599.0
2022-11-11 11:00:00,280.24,282.03,279.68,281.58,110539.0,256.712,258.3517,256.199,257.9395,110539.0
2022-11-11 11:30:00,281.54,283.31,281.13,281.65,74196.0,257.9028,259.5242,257.5272,258.0036,74196.0
2022-11-11 12:00:00,281.56,282.59,281.28,282.24,44646.0,257.9211,258.8647,257.6646,258.544,44646.0
2022-11-11 12:30:00,282.3,282.59,281.19,281.59,54620.0,258.599,258.8647,257.5822,257.9486,54620.0
2022-11-11 13:00:00,281.59,283.12,281.49,283.1,54976.0,257.9486,259.3502,257.857,259.3318,54976.0
2022-11-11 13:30:00,283.23,283.79,282.43,283.1,62754.0,259.4509,259.9639,258.7181,259.3318,62754.0
2022-11-11 14:00:00,283.15,284.05,282.9,283.97,47957.0,259.3776,260.2021,259.1486,260.1288,47957.0
2022-11-11 14:30:00,283.85,284.19,283.21,283.99,57072.0,260.0189,260.3303,259.4326,260.1471,57072.0
2022-11-11 15:00:00,284.03,285.02,283.77,285.01,72874.0,260.1838,261.0906,259.9456,261.0815,72874.0
2022-11-11 15:30:00,285.0,285.84,284.32,285.01,329509.0,261.0723,261.8418,260.4494,261.0815,329509.0
2022-11-14 09:30:00,284.7,290.91,284.7,288.23,168182.0,260.7975,266.4861,260.7975,264.0311,168182.0
2022-11-14 10:00:00,288.21,288.85,286.47,288.58,82141.0,264.0128,264.5991,262.4189,264.3518,82141.0
2022-11-14 10:30:00,288.45,288.95,287.3,287.88,65658.0,264.2327,264.6907,263.1792,263.7105,65658.0
2022-11-14 11:00:00,287.88,288.07,286.24,286.7,66959.0,263.7105,263.8846,262.2082,262.6296,66959.0
2022-11-14 11:30:00,286.47,288.27,286.13,287.99,56653.0,262.4189,264.0678,262.1075,263.8113,56653.0
2022-11-14 12:00:00,287.94,289.52,287.57,289.29,51736.0,263.7655,265.2128,263.4266,265.0021,51736.0
2022-11-14 12:30:00,289.35,290.09,288.32,288.65,70535.0,265.0571,265.735,264.1136,264.4159,70535.0
2022-11-14 13:00:00,288.63,289.41,288.26,289.28,47708.0,264.3976,265.1121,264.0586,264.993,47708.0
2022-11-14 13:30:00,289.15,289.59,288.97,289.1,34268.0,264.8739,265.277,264.709,264.8281,34268.0
2022-11-14 14:00:00,289.14,289.14,287.8,288.32,54226.0,264.8647,264.8647,263.6372,264.1136,54226.0
2022-11-14 14:30:00,288.3,289.02,288.14,288.88,42063.0,264.0953,264.7548,263.9487,264.6266,42063.0
2022-11-14 15:00:00,288.8,289.13,287.51,287.54,51625.0,264.5533,264.8556,263.3716,263.3991,51625.0
2022-11-14 15:30:00,287.56,287.88,285.07,285.44,306471.0,263.4174,263.7105,261.1364,261.4754,306471.0
2022-11-15 09:30:00,286.02,289.43,285.12,285.41,164190.0,262.0067,265.1304,261.1822,261.4479,164190.0
2022-11-15 10:00:00,285.34,286.15,283.16,285.74,125634.0,261.3838,262.1258,259.3868,261.7502,125634.0
2022-11-15 10:30:00,285.74,286.3,284.99,285.61,55801.0,261.7502,262.2632,261.0632,261.6311,55801.0
2022-11-15 11:00:00,285.57,285.58,283.67,283.68,81108.0,261.5945,261.6036,259.854,259.8631,81108.0
2022-11-15 11:30:00,283.76,285.08,282.74,283.26,79122.0,259.9364,261.1456,259.0021,259.4784,79122.0
2022-11-15 12:00:00,283.22,283.36,282.41,282.5,100171.0,259.4418,259.57,258.6998,258.7822,100171.0
2022-11-15 12:30:00,282.44,283.08,282.2,282.83,62863.0,258.7273,259.3135,258.5074,259.0845,62863.0
2022-11-15 13:00:00,282.8,282.99,280.26,280.56,100976.0,259.057,259.2311,256.7303,257.0051,100976.0
2022-11-15 13:30:00,280.34,281.66,280.22,280.98,82862.0,256.8036,258.0127,256.6936,257.3898,82862.0
2022-11-15 14:00:00,280.94,282.42,280.25,281.78,61995.0,257.3532,258.7089,256.7211,258.1227,61995.0
2022-11-15 14:30:00,281.85,283.59,281.28,283.08,66639.0,258.1868,259.7807,257.6646,259.3135,66639.0
2022-11-15 15:00:00,283.04,284.04,283.04,283.91,88718.0,259.2769,260.1929,259.2769,260.0738,88718.0
2022-11-15 15:30:00,283.94,284.51,283.08,283.69,277572.0,260.1013,260.6235,259.3135,259.8723,277572.0
2022-11-16 09:30:00,283.56,286.99,282.56,285.5,172680.0,261.529,264.6925,260.6067,263.3183,172680.0
2022-11-16 10:00:00,285.64,285.67,283.94,284.04,86896.0,263.4474,263.4751,261.8795,261.9717,86896.0
2022-11-16 10:30:00,283.99,285.45,283.94,284.44,46382.0,261.9256,263.2722,261.8795,262.3407,46382.0
2022-11-16 11:00:00,284.48,284.84,283.88,283.88,39634.0,262.3775,262.7096,261.8242,261.8242,39634.0
2022-11-16 11:30:00,283.79,284.17,282.66,284.06,47293.0,261.7412,262.0916,260.699,261.9902,47293.0
2022-11-16 12:00:00,284.07,284.1,283.31,283.57,32129.0,261.9994,262.0271,261.2985,261.5383,32129.0
2022-11-16 12:30:00,283.49,284.09,283.13,283.88,43905.0,261.4645,262.0179,261.1324,261.8242,43905.0
2022-11-16 13:00:00,283.88,284.46,283.68,284.2,25281.0,261.8242,262.3591,261.6397,262.1193,25281.0
2022-11-16 13:30:00,284.19,284.3,283.25,283.34,25327.0,262.1101,262.2115,261.2431,261.3261,25327.0
2022-11-16 14:00:00,283.32,284.03,283.15,283.86,25393.0,261.3077,261.9625,261.1509,261.8057,25393.0
2022-11-16 14:30:00,283.91,284.28,283.51,284.23,27138.0,261.8518,262.1931,261.4829,262.147,27138.0
2022-11-16 15:00:00,284.2,284.24,283.37,283.85,42004.0,262.1193,262.1562,261.3538,261.7965,42004.0
2022-11-16 15:30:00,283.81,284.13,282.93,283.84,228223.0,261.7596,262.0547,260.948,261.7873,228223.0
2022-11-17 09:30:00,282.92,285.1,282.66,283.83,98175.0,260.9388,262.9494,260.699,261.7781,98175.0
2022-11-17 10:00:00,283.83,285.3,283.75,284.92,52356.0,261.7781,263.1338,261.7043,262.7834,52356.0
2022-11-17 10:30:00,285.04,285.7,284.91,285.44,57698.0,262.894,263.5028,262.7741,263.263,57698.0
2022-11-17 11:00:00,285.44,285.94,284.34,284.52,58145.0,263.263,263.7241,262.2484,262.4144,58145.0
2022-11-17 11:30:00,284.67,286.7,284.52,286.5,31698.0,262.5528,264.4251,262.4144,264.2406,31698.0
2022-11-17 12:00:00,286.66,288.66,286.66,288.18,61076.0,264.3882,266.2328,264.3882,265.7901,61076.0
2022-11-17 12:30:00,288.21,288.39,287.56,287.94,34738.0,265.8178,265.9838,265.2183,265.5687,34738.0
2022-11-17 13:00:00,287.82,288.8,287.43,287.43,30124.0,265.4581,266.3619,265.0984,265.0984,30124.0
2022-11-17 13:30:00,287.37,287.79,287.16,287.71,27078.0,265.043,265.4304,264.8493,265.3566,27078.0
2022-11-17 14:00:00,287.63,288.07,287.18,287.42,27895.0,265.2828,265.6886,264.8678,265.0891,27895.0
2022-11-17 14:30:00,287.37,287.55,286.67,287.14,33368.0,265.043,265.209,264.3974,264.8309,33368.0
2022-11-17 15:00:00,287.05,287.17,285.96,286.21,52514.0,264.7479,264.8586,263.7426,263.9731,52514.0
2022-11-17 15:30:00,286.21,287.48,286.2,287.43,175186.0,263.9731,265.1445,263.9639,265.0984,175186.0
2022-11-18 09:30:00,284.11,288.48,284.11,287.42,207068.0,262.0363,266.0668,262.0363,265.0891,207068.0
2022-11-18 10:00:00,287.15,288.36,287.14,287.79,76363.0,264.8401,265.9561,264.8309,265.4304,76363.0
2022-11-18 10:30:00,287.89,288.63,287.25,287.67,56050.0,265.5226,266.2051,264.9323,265.3197,56050.0
2022-11-18 11:00:00,287.63,288.74,287.36,287.95,68916.0,265.2828,266.3066,265.0338,265.578,68916.0
2022-11-18 11:30:00,287.92,288.39,287.06,287.28,70012.0,265.5503,265.9838,264.7571,264.96,70012.0
2022-11-18 12:00:00,287.28,287.32,285.88,286.19,67389.0,264.96,264.9969,263.6688,263.9547,67389.0
2022-11-18 12:30:00,286.08,286.32,285.46,285.89,39134.0,263.8532,264.0746,263.2814,263.678,39134.0
2022-11-18 13:00:00,286.0,286.89,285.79,286.53,74676.0,263.7795,264.6003,263.5858,264.2683,74676.0
2022-11-18 13:30:00,286.58,286.94,285.54,285.99,31459.0,264.3144,264.6464,263.3552,263.7702,31459.0
2022-11-18 14:00:00,285.92,286.26,285.59,286.15,30408.0,263.7057,264.0193,263.4013,263.9178,30408.0
2022-11-18 14:30:00,286.29,286.96,285.82,286.8,71108.0,264.0469,264.6649,263.6134,264.5173,71108.0
2022-11-18 15:00:00,286.76,287.46,286.57,287.19,58971.0,264.4804,265.126,264.3052,264.877,58971.0
2022-11-18 15:30:00,287.23,287.57,286.31,287.36,151643.0,264.9139,265.2275,264.0654,265.0338,151643.0
2022-11-21 09:30:00,288.79,291.6,288.79,290.0,160226.0,266.3527,268.9444,266.3527,267.4687,160226.0
2022-11-21 10:00:00,290.06,290.77,289.41,290.74,84519.0,267.524,268.1789,266.9245,268.1512,84519.0
2022-11-21 10:30:00,290.76,291.07,289.65,290.58,147797.0,268.1696,268.4555,267.1459,268.0036,147797.0
2022-11-21 11:00:00,290.6,290.6,288.8,288.91,74962.0,268.0221,268.0221,266.3619,266.4634,74962.0
2022-11-21 11:30:00,288.91,289.02,288.1,288.34,55241.0,266.4634,266.5648,265.7163,265.9376,55241.0
2022-11-21 12:00:00,288.29,289.01,288.19,288.93,34227.0,265.8915,266.5556,265.7993,266.4818,34227.0
2022-11-21 12:30:00,288.93,290.13,288.87,290.08,61329.0,266.4818,267.5886,266.4265,267.5425,61329.0
2022-11-21 13:00:00,289.99,291.24,289.95,290.67,48381.0,267.4595,268.6123,267.4226,268.0866,48381.0
2022-11-21 13:30:00,290.74,291.55,290.66,290.78,48437.0,268.1512,268.8983,268.0774,268.1881,48437.0
2022-11-21 14:00:00,290.75,291.25,289.89,289.94,77154.0,268.1604,268.6216,267.3672,267.4133,77154.0
2022-11-21 14:30:00,289.94,290.32,289.68,289.88,48474.0,267.4133,267.7638,267.1735,267.358,48474.0
2022-11-21 15:00:00,289.88,290.14,289.22,289.37,96818.0,267.358,267.5978,266.7493,266.8876,96818.0
2022-11-21 15:30:00,289.31,289.67,287.9,288.2,240684.0,266.8323,267.1643,265.5318,265.8085,240684.0
2022-11-22 09:30:00,287.83,289.4,283.52,286.26,325317.0,265.4673,266.9153,261.4921,264.0193,325317.0
2022-11-22 10:00:00,286.26,287.4,285.44,285.84,152299.0,264.0193,265.0707,263.263,263.6319,152299.0
2022-11-22 10:30:00,285.82,287.44,284.91,287.17,123974.0,263.6134,265.1076,262.7741,264.8586,123974.0
2022-11-22 11:00:00,287.23,287.58,286.84,287.38,68036.0,264.9139,265.2367,264.5542,265.0522,68036.0
2022-11-22 11:30:00,287.31,288.03,287.06,287.14,71000.0,264.9877,265.6517,264.7571,264.8309,71000.0
2022-11-22 12:00:00,287.14,287.16,284.88,285.1,110227.0,264.8309,264.8493,262.7465,262.9494,110227.0
2022-11-22 12:30:00,285.1,285.81,284.19,285.71,103447.0,262.9494,263.6042,262.1101,263.512,103447.0
2022-11-22 13:00:00,285.7,286.63,285.35,286.48,59897.0,263.5028,264.3605,263.18,264.2222,59897.0
2022-11-22 13:30:00,286.5,286.88,285.29,285.34,99551.0,264.2406,264.5911,263.1246,263.1707,99551.0
2022-11-22 14:00:00,285.34,285.5,284.6,285.18,93937.0,263.1707,263.3183,262.4882,263.0232,93937.0
2022-11-22 14:30:00,285.26,285.48,284.66,285.29,85611.0,263.0969,263.2999,262.5436,263.1246,85611.0
2022-11-22 15:00:00,285.36,286.93,285.26,286.84,71266.0,263.1892,264.6372,263.0969,264.5542,71266.0
2022-11-22 15:30:00,286.9,287.51,286.63,286.76,238082.0,264.6095,265.1721,264.3605,264.4804,238082.0
2022-11-23 09:30:00,287.44,289.54,286.63,286.69,112718.0,265.1076,267.0444,264.3605,264.4158,112718.0
2022-11-23 10:00:00,286.86,286.91,284.34,284.51,196043.0,264.5726,264.6188,262.2484,262.4052,196043.0
2022-11-23 10:30:00,284.54,284.75,282.64,282.76,146979.0,262.4329,262.6266,260.6805,260.7912,146979.0
2022-11-23 11:00:00,282.77,284.33,282.77,283.15,96566.0,260.8004,262.2392,260.8004,261.1509,96566.0
2022-11-23 11:30:00,283.11,283.14,281.6,281.97,83052.0,261.114,261.1417,259.7213,260.0626,83052.0
2022-11-23 12:00:00,281.87,282.65,281.75,282.43,46544.0,259.9703,260.6897,259.8597,260.4868,46544.0
2022-11-23 12:30:00,282.55,283.15,282.18,283.03,77094.0,260.5975,261.1509,260.2562,261.0402,77094.0
2022-11-23 13:00:00,283.0,283.99,282.89,283.99,52261.0,261.0125,261.9256,260.9111,261.9256,52261.0
2022-11-23 13:30:00,283.94,284.1,283.35,283.62,62654.0,261.8795,262.0271,261.3353,261.5844,62654.0
2022-11-23 14:00:00,283.66,284.58,283.55,284.29,149964.0,261.6213,262.4698,261.5198,262.2023,149964.0
2022-11-23 14:30:00,284.26,284.94,284.03,284.55,65397.0,262.1746,262.8018,261.9625,262.4421,65397.0
2022-11-23 15:00:00,284.51,284.57,283.86,283.96,60975.0,262.4052,262.4606,261.8057,261.898,60975.0
2022-11-23 15:30:00,284.0,284.0,282.98,283.52,245487.0,261.9348,261.9348,260.9941,261.4921,245487.0
2022-11-25 09:30:00,282.03,285.25,281.41,285.25,151687.0,260.1179,263.0877,259.5461,263.0877,151687.0
2022-11-25 10:00:00,285.32,285.57,284.54,284.87,81280.0,263.1523,263.3829,262.4329,262.7372,81280.0
2022-11-25 10:30:00,284.86,285.44,284.45,284.72,71366.0,262.728,263.263,262.3499,262.5989,71366.0
2022-11-25 11:00:00,284.8,285.08,284.43,284.56,67670.0,262.6727,262.9309,262.3314,262.4513,67670.0
2022-11-25 11:30:00,284.59,284.6,283.7,283.94,68734.0,262.479,262.4882,261.6582,261.8795,68734.0
2022-11-25 12:00:00,283.92,284.18,283.35,283.99,71331.0,261.8611,262.1009,261.3353,261.9256,71331.0
2022-11-25 12:30:00,283.99,284.01,283.44,283.78,80126.0,261.9256,261.9441,261.4184,261.7319,80126.0
2022-11-28 09:30:00,285.13,288.28,284.84,287.06,180899.0,262.977,265.8823,262.7096,264.7571,180899.0
2022-11-28 10:00:00,287.3,287.53,286.22,287.11,89565.0,264.9785,265.1906,263.9824,264.8032,89565.0
2022-11-28 10:30:00,287.11,287.11,285.95,286.7,61075.0,264.8032,264.8032,263.7333,264.4251,61075.0
2022-11-28 11:00:00,286.69,286.77,285.59,285.99,41653.0,264.4158,264.4896,263.4013,263.7702,41653.0
2022-11-28 11:30:00,285.99,286.25,285.58,285.7,57709.0,263.7702,264.01,263.3921,263.5028,57709.0
2022-11-28 12:00:00,285.62,286.25,284.95,286.04,60069.0,263.429,264.01,262.811,263.8163,60069.0
2022-11-28 12:30:00,286.04,286.17,284.27,284.42,42006.0,263.8163,263.9362,262.1839,262.3222,42006.0
2022-11-28 13:00:00,284.48,284.66,284.11,284.26,28769.0,262.3775,262.5436,262.0363,262.1746,28769.0
2022-11-28 13:30:00,284.22,284.38,283.72,283.79,25892.0,262.1378,262.2853,261.6766,261.7412,25892.0
2022-11-28 14:00:00,283.72,283.94,283.56,283.65,25222.0,261.6766,261.8795,261.529,261.612,25222.0
2022-11-28 14:30:00,283.54,283.78,283.0,283.06,38175.0,261.5106,261.7319,261.0125,261.0679,38175.0
2022-11-28 15:00:00,283.04,283.14,282.63,282.88,54790.0,261.0494,261.1417,260.6713,260.9019,54790.0
2022-11-28 15:30:00,282.91,282.96,282.19,282.62,187737.0,260.9295,260.9756,260.2655,260.6621,187737.0
2022-11-29 09:30:00,283.56,283.56,280.86,281.23,85468.0,261.529,261.529,259.0388,259.3801,85468.0
2022-11-29 10:00:00,281.28,281.78,280.75,281.26,57494.0,259.4262,259.8873,258.9373,259.4077,57494.0
2022-11-29 10:30:00,281.28,281.54,280.78,281.32,72649.0,259.4262,259.666,258.965,259.4631,72649.0
2022-11-29 11:00:00,281.32,281.6,279.87,279.92,61115.0,259.4631,259.7213,258.1257,258.1718,61115.0
2022-11-29 11:30:00,279.87,281.26,279.68,280.72,88799.0,258.1257,259.4077,257.9505,258.9097,88799.0
2022-11-29 12:00:00,280.75,281.48,280.61,281.09,39020.0,258.9373,259.6106,258.8082,259.2509,39020.0
2022-11-29 12:30:00,281.16,282.18,281.15,281.81,46237.0,259.3155,260.2562,259.3063,259.915,46237.0
2022-11-29 13:00:00,281.75,282.39,281.67,281.88,33005.0,259.8597,260.4499,259.7859,259.9796,33005.0
2022-11-29 13:30:00,281.94,282.64,281.8,282.47,21237.0,260.0349,260.6805,259.9058,260.5237,21237.0
2022-11-29 14:00:00,282.37,282.89,282.1,282.22,28691.0,260.4315,260.9111,260.1825,260.2931,28691.0
2022-11-29 14:30:00,282.12,282.26,281.84,282.06,32309.0,260.2009,260.33,259.9427,260.1456,32309.0
2022-11-29 15:00:00,282.07,282.32,281.7,281.86,37682.0,260.1548,260.3854,259.8135,259.9611,37682.0
2022-11-29 15:30:00,281.88,282.26,281.44,281.98,203672.0,259.9796,260.33,259.5737,260.0718,203672.0
2022-11-30 09:30:00,282.52,282.63,279.21,280.93,185899.0,260.5698,260.6713,257.517,259.1034,185899.0
2022-11-30 10:00:00,280.87,280.87,279.04,279.2,65847.0,259.048,259.048,257.3602,257.5078,65847.0
2022-11-30 10:30:00,279.23,279.75,278.93,279.18,52920.0,257.5354,258.015,257.2588,257.4893,52920.0
2022-11-30 11:00:00,279.25,280.48,279.02,280.43,46952.0,257.5539,258.6883,257.3418,258.6422,46952.0
2022-11-30 11:30:00,280.43,281.1,280.05,280.37,114623.0,258.6422,259.2602,258.2917,258.5869,114623.0
2022-11-30 12:00:00,280.42,280.58,279.5,279.62,37723.0,258.633,258.7806,257.7845,257.8951,37723.0
2022-11-30 12:30:00,279.64,280.19,279.38,280.12,19276.0,257.9136,258.4209,257.6738,258.3563,19276.0
2022-11-30 13:00:00,280.12,280.81,280.01,280.5,20741.0,258.3563,258.9927,258.2548,258.7068,20741.0
2022-11-30 13:30:00,280.51,282.76,280.23,282.34,72104.0,258.716,260.7912,258.4578,260.4038,72104.0
2022-11-30 14:00:00,282.35,283.79,282.28,283.69,69806.0,260.413,261.7412,260.3485,261.6489,69806.0
2022-11-30 14:30:00,283.68,284.84,283.42,284.8,83163.0,261.6397,262.7096,261.3999,262.6727,83163.0
2022-11-30 15:00:00,284.71,286.23,284.6,286.22,110171.0,262.5897,263.9916,262.4882,263.9824,110171.0
2022-11-30 15:30:00,286.26,287.96,285.56,286.6,724421.0,264.0193,265.5872,263.3736,264.3328,724421.0
2022-12-01 09:30:00,288.17,288.17,283.63,284.59,242292.0,265.7809,265.7809,261.5936,262.479,242292.0
2022-12-01 10:00:00,284.63,285.78,279.88,283.99,198797.0,262.5159,263.5765,258.1349,261.9256,198797.0
2022-12-01 10:30:00,283.89,283.93,281.09,282.91,75468.0,261.8334,261.8703,259.2509,260.9295,75468.0
2022-12-01 11:00:00,282.85,282.94,282.02,282.18,41108.0,260.8742,260.9572,260.1087,260.2562,41108.0
2022-12-01 11:30:00,282.22,282.59,281.29,281.82,88142.0,260.2931,260.6344,259.4354,259.9242,88142.0
2022-12-01 12:00:00,281.74,282.85,281.42,282.62,71777.0,259.8504,260.8742,259.5553,260.6621,71777.0
2022-12-01 12:30:00,282.6,283.77,282.53,283.66,55617.0,260.6436,261.7227,260.5791,261.6213,55617.0
2022-12-01 13:00:00,283.72,284.41,283.52,283.88,61625.0,261.6766,262.313,261.4921,261.8242,61625.0
2022-12-01 13:30:00,283.83,284.16,283.14,283.99,48348.0,261.7781,262.0824,261.1417,261.9256,48348.0
2022-12-01 14:00:00,283.98,284.28,283.53,284.03,39931.0,261.9164,262.1931,261.5014,261.9625,39931.0
2022-12-01 14:30:00,284.04,284.93,283.97,284.86,37833.0,261.9717,262.7926,261.9072,262.728,37833.0
2022-12-01 15:00:00,284.84,285.09,284.25,284.68,95799.0,262.7096,262.9402,262.1654,262.562,95799.0
2022-12-01 15:30:00,284.72,286.03,284.58,285.97,276950.0,262.5989,263.8071,262.4698,263.7518,276950.0
2022-12-02 09:30:00,284.06,286.05,283.19,283.88,136354.0,261.9902,263.8256,261.1878,261.8242,136354.0
2022-12-02 10:00:00,283.88,284.92,283.74,284.49,98447.0,261.8242,262.7834,261.695,262.3868,98447.0
2022-12-02 10:30:00,284.56,285.19,284.08,284.31,122221.0,262.4513,263.0324,262.0086,262.2208,122221.0
2022-12-02 11:00:00,284.2,284.57,283.97,284.34,98807.0,262.1193,262.4606,261.9072,262.2484,98807.0
2022-12-02 11:30:00,284.32,285.48,284.22,284.84,63655.0,262.23,263.2999,262.1378,262.7096,63655.0
2022-12-02 12:00:00,284.78,285.23,284.4,284.82,67114.0,262.6542,263.0693,262.3038,262.6911,67114.0
2022-12-02 12:30:00,284.83,284.9,284.02,284.17,60515.0,262.7004,262.7649,261.9533,262.0916,60515.0
2022-12-02 13:00:00,284.19,284.78,284.1,284.7,41980.0,262.1101,262.6542,262.0271,262.5805,41980.0
2022-12-02 13:30:00,284.66,285.1,284.58,284.85,30449.0,262.5436,262.9494,262.4698,262.7188,30449.0
2022-12-02 14:00:00,284.88,284.94,284.31,284.5,30352.0,262.7465,262.8018,262.2208,262.396,30352.0
2022-12-02 14:30:00,284.45,285.67,284.25,285.39,35305.0,262.3499,263.4751,262.1654,263.2168,35305.0
2022-12-02 15:00:00,285.39,286.12,285.23,285.51,75652.0,263.2168,263.8901,263.0693,263.3275,75652.0
2022-12-02 15:30:00,285.55,285.63,284.55,285.51,169926.0,263.3644,263.4382,262.4421,263.3275,169926.0
2022-12-05 09:30:00,283.79,284.6,283.0,283.96,196168.0,261.7412,262.4882,261.0125,261.898,196168.0
2022-12-05 10:00:00,283.83,285.63,283.25,285.37,107961.0,261.7781,263.4382,261.2431,263.1984,107961.0
2022-12-05 10:30:00,285.43,286.43,284.86,286.14,147991.0,263.2537,264.176,262.728,263.9086,147991.0
2022-12-05 11:00:00,286.13,286.18,284.99,285.48,176773.0,263.8994,263.9455,262.8479,263.2999,176773.0
2022-12-05 11:30:00,285.53,285.58,284.42,284.59,72848.0,263.346,263.3921,262.3222,262.479,72848.0
2022-12-05 12:00:00,284.66,285.69,284.6,285.49,127206.0,262.5436,263.4935,262.4882,263.3091,127206.0
2022-12-05 12:30:00,285.46,285.97,284.97,285.7,62022.0,263.2814,263.7518,262.8295,263.5028,62022.0
2022-12-05 13:00:00,285.71,286.13,285.49,286.0,81023.0,263.512,263.8994,263.3091,263.7795,81023.0
2022-12-05 13:30:00,286.03,286.78,285.91,285.98,86164.0,263.8071,264.4989,263.6964,263.761,86164.0
2022-12-05 14:00:00,285.92,286.07,285.53,285.69,98951.0,263.7057,263.844,263.346,263.4935,98951.0
2022-12-05 14:30:00,285.66,285.77,285.11,285.17,69621.0,263.4659,263.5673,262.9586,263.0139,69621.0
2022-12-05 15:00:00,285.16,286.02,285.03,285.77,160236.0,263.0047,263.7979,262.8848,263.5673,160236.0
2022-12-05 15:30:00,285.75,285.96,284.71,284.97,384068.0,263.5489,263.7426,262.5897,262.8295,384068.0
2022-12-06 09:30:00,285.84,287.44,285.06,286.71,169328.0,263.6319,265.1076,262.9125,264.4343,169328.0
2022-12-06 10:00:00,286.74,286.91,285.74,285.82,100069.0,264.462,264.6188,263.5397,263.6134,100069.0
2022-12-06 10:30:00,285.86,286.29,285.47,285.71,71965.0,263.6503,264.0469,263.2906,263.512,71965.0
2022-12-06 11:00:00,285.68,286.08,284.95,285.41,55274.0,263.4843,263.8532,262.811,263.2353,55274.0
2022-12-06 11:30:00,285.41,285.69,284.83,285.17,37247.0,263.2353,263.4935,262.7004,263.0139,37247.0
2022-12-06 12:00:00,285.1,285.2,283.8,283.86,42656.0,262.9494,263.0416,261.7504,261.8057,42656.0
2022-12-06 12:30:00,283.9,284.55,283.4,284.54,35928.0,261.8426,262.4421,261.3815,262.4329,35928.0
2022-12-06 13:00:00,284.5,284.53,282.37,282.61,92222.0,262.396,262.4237,260.4315,260.6528,92222.0
2022-12-06 13:30:00,282.63,282.65,281.69,281.95,103993.0,260.6713,260.6897,259.8043,260.0441,103993.0
2022-12-06 14:00:00,281.96,283.56,281.91,283.07,66646.0,260.0533,261.529,260.0072,261.0771,66646.0
2022-12-06 14:30:00,283.11,283.48,282.56,282.96,48483.0,261.114,261.4552,260.6067,260.9756,48483.0
2022-12-06 15:00:00,282.91,283.24,282.15,282.37,79267.0,260.9295,261.2339,260.2286,260.4315,79267.0
2022-12-06 15:30:00,282.33,283.42,282.33,283.29,221043.0,260.3946,261.3999,260.3946,261.28,221043.0
2022-12-07 09:30:00,283.41,284.65,281.8,282.68,118558.0,261.3907,262.5343,259.9058,260.7174,118558.0
2022-12-07 10:00:00,282.8,284.67,282.42,284.58,84152.0,260.8281,262.5528,260.4776,262.4698,84152.0
2022-12-07 10:30:00,284.68,284.76,283.74,284.41,120436.0,262.562,262.6358,261.695,262.313,120436.0
2022-12-07 11:00:00,284.47,284.47,282.69,282.98,78456.0,262.3683,262.3683,260.7266,260.9941,78456.0
2022-12-07 11:30:00,282.94,284.5,282.67,284.43,47682.0,260.9572,262.396,260.7082,262.3314,47682.0
2022-12-07 12:00:00,284.43,284.87,284.08,284.85,59033.0,262.3314,262.7372,262.0086,262.7188,59033.0
2022-12-07 12:30:00,284.85,285.53,284.63,285.47,40147.0,262.7188,263.346,262.5159,263.2906,40147.0
2022-12-07 13:00:00,285.39,285.7,284.54,285.05,58944.0,263.2168,263.5028,262.4329,262.9033,58944.0
2022-12-07 13:30:00,285.02,285.05,284.25,284.45,57239.0,262.8756,262.9033,262.1654,262.3499,57239.0
2022-12-07 14:00:00,284.4,284.4,283.18,283.69,44540.0,262.3038,262.3038,261.1786,261.6489,44540.0
2022-12-07 14:30:00,283.6,284.44,283.6,284.41,57477.0,261.5659,262.3407,261.5659,262.313,57477.0
2022-12-07 15:00:00,284.39,284.93,284.32,284.93,84506.0,262.2945,262.7926,262.23,262.7926,84506.0
2022-12-07 15:30:00,284.94,285.93,284.7,285.76,328458.0,262.8018,263.7149,262.5805,263.5581,328458.0
2022-12-08 09:30:00,286.51,286.54,284.9,285.84,115493.0,264.2498,264.2775,262.7649,263.6319,115493.0
2022-12-08 10:00:00,285.9,286.59,284.86,285.98,74954.0,263.6872,264.3236,262.728,263.761,74954.0
2022-12-08 10:30:00,286.03,286.15,285.2,285.7,53958.0,263.8071,263.9178,263.0416,263.5028,53958.0
2022-12-08 11:00:00,285.72,285.75,284.92,285.07,38627.0,263.5212,263.5489,262.7834,262.9217,38627.0
2022-12-08 11:30:00,285.13,285.28,284.6,284.79,31524.0,262.977,263.1154,262.4882,262.6635,31524.0
2022-12-08 12:00:00,284.76,285.09,284.69,285.0,28475.0,262.6358,262.9402,262.5712,262.8571,28475.0
2022-12-08 12:30:00,284.98,285.17,284.17,284.53,48053.0,262.8387,263.0139,262.0916,262.4237,48053.0
2022-12-08 13:00:00,284.49,285.04,284.42,284.98,24651.0,262.3868,262.894,262.3222,262.8387,24651.0
2022-12-08 13:30:00,285.02,285.83,285.02,285.56,36214.0,262.8756,263.6227,262.8756,263.3736,36214.0
2022-12-08 14:00:00,285.56,285.58,283.97,284.05,50952.0,263.3736,263.3921,261.9072,261.981,50952.0
2022-12-08 14:30:00,284.05,285.03,283.74,284.99,36911.0,261.981,262.8848,261.695,262.8479,36911.0
2022-12-08 15:00:00,284.99,285.47,284.64,285.05,49585.0,262.8479,263.2906,262.5251,262.9033,49585.0
2022-12-08 15:30:00,285.14,285.74,284.83,285.57,179881.0,262.9863,263.5397,262.7004,263.3829,179881.0
2022-12-09 09:30:00,284.25,285.18,282.79,283.17,68999.0,262.1654,263.0232,260.8189,261.1693,68999.0
2022-12-09 10:00:00,283.18,284.35,282.65,283.13,113309.0,261.1786,262.2576,260.6897,261.1324,113309.0
2022-12-09 10:30:00,283.2,283.58,282.24,283.09,48351.0,261.197,261.5475,260.3116,261.0955,48351.0
2022-12-09 11:00:00,283.15,283.31,281.92,282.09,36101.0,261.1509,261.2985,260.0164,260.1732,36101.0
2022-12-09 11:30:00,282.04,282.28,281.74,281.84,52353.0,260.1271,260.3485,259.8504,259.9427,52353.0
2022-12-09 12:00:00,281.89,281.89,281.08,281.14,50106.0,259.9888,259.9888,259.2417,259.297,50106.0
2022-12-09 12:30:00,281.08,281.36,280.85,281.18,39001.0,259.2417,259.5,259.0296,259.3339,39001.0
2022-12-09 13:00:00,281.05,281.98,280.71,281.77,47590.0,259.214,260.0718,258.9005,259.8781,47590.0
2022-12-09 13:30:00,281.76,281.87,281.11,281.56,68007.0,259.8689,259.9703,259.2694,259.6844,68007.0
2022-12-09 14:00:00,281.39,281.42,280.37,280.49,46580.0,259.5276,259.5553,258.5869,258.6975,46580.0
2022-12-09 14:30:00,280.49,280.87,280.43,280.79,33619.0,258.6975,259.048,258.6422,258.9742,33619.0
2022-12-09 15:00:00,280.77,281.04,280.05,280.25,61821.0,258.9558,259.2048,258.2917,258.4762,61821.0
2022-12-09 15:30:00,280.25,280.25,278.34,278.57,330845.0,258.4762,258.4762,256.7146,256.9267,330845.0
2022-12-12 09:30:00,272.82,279.48,272.63,275.07,348983.0,251.6235,257.766,251.4482,253.6987,348983.0
2022-12-12 10:00:00,275.1,275.83,273.73,275.48,146979.0,253.7263,254.3996,252.4628,254.0768,146979.0
2022-12-12 10:30:00,275.43,275.87,274.35,274.86,134199.0,254.0307,254.4365,253.0346,253.505,134199.0
2022-12-12 11:00:00,274.82,275.65,274.29,274.83,111061.0,253.4681,254.2336,252.9793,253.4773,111061.0
2022-12-12 11:30:00,274.85,274.96,274.14,274.96,54885.0,253.4957,253.5972,252.8409,253.5972,54885.0
2022-12-12 12:00:00,274.94,275.53,274.42,274.49,57722.0,253.5788,254.1229,253.0992,253.1637,57722.0
2022-12-12 12:30:00,274.49,275.14,274.1,274.69,46479.0,253.1637,253.7632,252.804,253.3482,46479.0
2022-12-12 13:00:00,274.69,274.96,274.24,274.79,44821.0,253.3482,253.5972,252.9331,253.4404,44821.0
2022-12-12 13:30:00,274.82,275.55,274.8,275.31,56351.0,253.4681,254.1414,253.4496,253.92,56351.0
2022-12-12 14:00:00,275.36,275.55,274.31,274.61,49200.0,253.9661,254.1414,252.9977,253.2744,49200.0
2022-12-12 14:30:00,274.58,275.64,274.57,275.62,46850.0,253.2467,254.2244,253.2375,254.2059,46850.0
2022-12-12 15:00:00,275.64,276.37,275.5,276.04,98130.0,254.2244,254.8976,254.0952,254.5933,98130.0
2022-12-12 15:30:00,276.09,276.79,275.76,276.79,319142.0,254.6394,255.285,254.335,255.285,319142.0
2022-12-13 09:30:00,281.99,282.67,275.72,277.63,278973.0,260.081,260.7082,254.2982,256.0598,278973.0
2022-12-13 10:00:00,277.63,277.82,274.71,275.42,223713.0,256.0598,256.235,253.3666,254.0215,223713.0
2022-12-13 10:30:00,275.61,276.03,274.41,275.53,84261.0,254.1967,254.5841,253.0899,254.1229,84261.0
2022-12-13 11:00:00,275.53,275.78,274.64,275.09,67543.0,254.1229,254.3535,253.3021,253.7171,67543.0
2022-12-13 11:30:00,275.2,275.83,273.24,273.81,78660.0,253.8186,254.3996,252.0108,252.5365,78660.0
2022-12-13 12:00:00,273.84,273.95,271.99,272.12,116325.0,252.5642,252.6657,250.858,250.9779,116325.0
2022-12-13 12:30:00,272.08,272.84,271.62,272.16,95304.0,250.941,251.6419,250.5167,251.0147,95304.0
2022-12-13 13:00:00,272.08,273.57,272.08,273.04,85292.0,250.941,252.3152,250.941,251.8264,85292.0
2022-12-13 13:30:00,273.1,273.26,272.28,272.69,50518.0,251.8817,252.0293,251.1254,251.5036,50518.0
2022-12-13 14:00:00,272.68,273.08,272.3,272.68,56947.0,251.4943,251.8633,251.1439,251.4943,56947.0
2022-12-13 14:30:00,272.64,274.09,272.53,272.7,77051.0,251.4574,252.7948,251.356,251.5128,77051.0
2022-12-13 15:00:00,272.58,272.71,271.71,272.64,84211.0,251.4021,251.522,250.5997,251.4574,84211.0
2022-12-13 15:30:00,272.63,273.42,271.75,272.19,420739.0,251.4482,252.1768,250.6366,251.0424,420739.0
2022-12-14 09:30:00,272.07,273.37,270.93,272.12,135743.0,250.9317,252.1307,249.8803,250.9779,135743.0
2022-12-14 10:00:00,272.12,272.34,271.06,271.98,144317.0,250.9779,251.1808,250.0002,250.8487,144317.0
2022-12-14 10:30:00,272.2,272.5,271.6,271.86,123529.0,251.0516,251.3283,250.4983,250.7381,123529.0
2022-12-14 11:00:00,271.82,272.11,270.96,271.16,125991.0,250.7012,250.9686,249.908,250.0924,125991.0
2022-12-14 11:30:00,271.13,271.59,270.52,270.61,79254.0,250.0648,250.489,249.5022,249.5852,79254.0
2022-12-14 12:00:00,270.65,270.86,270.3,270.42,74463.0,249.6221,249.8157,249.2993,249.4099,74463.0
2022-12-14 12:30:00,270.43,270.93,270.16,270.42,51510.0,249.4192,249.8803,249.1701,249.4099,51510.0
2022-12-14 13:00:00,270.41,271.18,270.3,271.12,47214.0,249.4007,250.1109,249.2993,250.0555,47214.0
2022-12-14 13:30:00,271.17,272.29,270.94,272.14,86038.0,250.1017,251.1346,249.8895,250.9963,86038.0
2022-12-14 14:00:00,272.04,272.04,269.43,269.63,132229.0,250.9041,250.9041,248.4968,248.6813,132229.0
2022-12-14 14:30:00,269.36,269.61,267.29,268.41,125628.0,248.4323,248.6629,246.5231,247.5561,125628.0
2022-12-14 15:00:00,268.42,270.1,267.95,268.97,157178.0,247.5653,249.1148,247.1318,248.0726,157178.0
2022-12-14 15:30:00,268.94,271.37,268.21,271.1,415027.0,248.0449,250.2861,247.3716,250.0371,415027.0
2022-12-15 09:30:00,270.55,271.12,267.48,267.67,129212.0,249.5298,250.0555,246.6984,246.8736,129212.0
2022-12-15 10:00:00,267.63,267.94,266.01,266.04,136626.0,246.8367,247.1226,245.3426,245.3702,136626.0
2022-12-15 10:30:00,266.17,266.34,264.92,265.44,161239.0,245.4901,245.6469,244.3372,244.8168,161239.0
2022-12-15 11:00:00,265.44,266.1,265.44,265.87,84135.0,244.8168,245.4256,244.8168,245.2134,84135.0
2022-12-15 11:30:00,265.86,266.27,265.32,266.09,57327.0,245.2042,245.5824,244.7062,245.4163,57327.0
2022-12-15 12:00:00,266.11,266.64,265.03,265.56,93891.0,245.4348,245.9236,244.4387,244.9275,93891.0
2022-12-15 12:30:00,265.48,265.55,263.76,263.94,66293.0,244.8537,244.9183,243.2674,243.4334,66293.0
2022-12-15 13:00:00,264.0,264.3,263.45,264.07,41112.0,243.4887,243.7654,242.9815,243.5533,41112.0
2022-12-15 13:30:00,263.98,264.48,263.71,264.43,57363.0,243.4703,243.9314,243.2213,243.8853,57363.0
2022-12-15 14:00:00,264.43,264.85,264.14,264.73,49061.0,243.8853,244.2727,243.6178,244.162,49061.0
2022-12-15 14:30:00,264.73,265.64,264.73,265.61,65769.0,244.162,245.0013,244.162,244.9736,65769.0
2022-12-15 15:00:00,265.61,266.2,265.52,266.18,98810.0,244.9736,245.5178,244.8906,245.4994,98810.0
2022-12-15 15:30:00,266.2,266.78,265.83,266.16,386550.0,245.5178,246.0527,245.1765,245.4809,386550.0
2022-12-16 09:30:00,265.2,267.87,264.31,267.6,986616.0,244.5955,247.0581,243.7746,246.809,986616.0
2022-12-16 10:00:00,267.72,267.85,265.99,266.75,65519.0,246.9197,247.0396,245.3241,246.0251,65519.0
2022-12-16 10:30:00,266.75,267.32,265.65,266.25,80770.0,246.0251,246.5508,245.0105,245.5639,80770.0
2022-12-16 11:00:00,266.42,266.83,265.77,266.27,66589.0,245.7207,246.0989,245.1212,245.5824,66589.0
2022-12-16 11:30:00,266.38,267.12,266.3,267.12,54192.0,245.6838,246.3663,245.61,246.3663,54192.0
2022-12-16 12:00:00,267.1,267.26,266.68,266.91,77591.0,246.3479,246.4954,245.9605,246.1726,77591.0
2022-12-16 12:30:00,266.88,267.36,265.63,265.63,43848.0,246.145,246.5877,244.9921,244.9921,43848.0
2022-12-16 13:00:00,265.66,266.19,265.15,265.55,49535.0,245.0198,245.5086,244.5494,244.9183,49535.0
2022-12-16 13:30:00,265.54,266.08,265.36,265.91,57481.0,244.9091,245.4071,244.7431,245.2503,57481.0
2022-12-16 14:00:00,265.81,266.44,265.62,265.77,55289.0,245.1581,245.7392,244.9829,245.1212,55289.0
2022-12-16 14:30:00,265.75,266.78,265.41,266.46,58574.0,245.1028,246.0527,244.7892,245.7576,58574.0
2022-12-16 15:00:00,266.37,267.07,266.27,266.59,65245.0,245.6746,246.3202,245.5824,245.8775,65245.0
2022-12-16 15:30:00,266.62,267.98,266.42,267.35,478330.0,245.9052,247.1595,245.7207,246.5785,478330.0
2022-12-19 09:30:00,266.82,267.44,266.06,267.21,75267.0,246.0896,246.6615,245.3887,246.4493,75267.0
2022-12-19 10:00:00,267.14,268.49,266.7,268.36,128239.0,246.3848,247.6299,245.979,247.51,128239.0
2022-12-19 10:30:00,268.33,268.88,267.99,268.85,70510.0,247.4823,247.9896,247.1687,247.9619,70510.0
2022-12-19 11:00:00,268.79,268.91,267.68,267.81,75517.0,247.9066,248.0172,246.8828,247.0027,75517.0
2022-12-19 11:30:00,267.76,267.76,266.38,266.42,88578.0,246.9566,246.9566,245.6838,245.7207,88578.0
2022-12-19 12:00:00,266.42,266.8,265.36,265.49,44168.0,245.7207,246.0712,244.7431,244.863,44168.0
2022-12-19 12:30:00,265.49,266.43,265.35,266.37,23804.0,244.863,245.7299,244.7338,245.6746,23804.0
2022-12-19 13:00:00,266.56,266.83,266.29,266.54,29643.0,245.8498,246.0989,245.6008,245.8314,29643.0
2022-12-19 13:30:00,266.64,266.78,265.8,265.83,30469.0,245.9236,246.0527,245.1489,245.1765,30469.0
2022-12-19 14:00:00,265.83,265.83,264.25,264.41,53702.0,245.1765,245.1765,243.7193,243.8669,53702.0
2022-12-19 14:30:00,264.41,264.78,264.06,264.26,39272.0,243.8669,244.2081,243.5441,243.7285,39272.0
2022-12-19 15:00:00,264.28,264.58,263.81,264.42,100743.0,243.747,244.0237,243.3135,243.8761,100743.0
2022-12-19 15:30:00,264.44,265.99,264.37,265.67,251237.0,243.8945,245.3241,243.83,245.029,251237.0
2022-12-20 09:30:00,266.99,267.68,263.53,263.8,79285.0,246.2464,246.8828,243.0552,243.3043,79285.0
2022-12-20 10:00:00,263.81,265.5,263.76,264.98,66422.0,243.3135,244.8722,243.2674,244.3926,66422.0
2022-12-20 10:30:00,265.1,265.15,264.51,264.61,42268.0,244.5033,244.5494,243.9591,244.0513,42268.0
2022-12-20 11:00:00,264.61,264.63,262.82,263.37,64047.0,244.0513,244.0698,242.4004,242.9077,64047.0
2022-12-20 11:30:00,263.41,264.32,263.28,264.2,21546.0,242.9446,243.7839,242.8247,243.6732,21546.0
2022-12-20 12:00:00,264.28,264.95,264.28,264.68,24868.0,243.747,244.3649,243.747,244.1159,24868.0
2022-12-20 12:30:00,264.64,264.97,264.46,264.84,27658.0,244.079,244.3834,243.913,244.2635,27658.0
2022-12-20 13:00:00,264.83,265.67,264.73,265.41,17735.0,244.2542,245.029,244.162,244.7892,17735.0
2022-12-20 13:30:00,265.46,265.97,265.3,265.34,35053.0,244.8353,245.3057,244.6877,244.7246,35053.0
2022-12-20 14:00:00,265.37,265.7,265.25,265.3,32484.0,244.7523,245.0566,244.6416,244.6877,32484.0
2022-12-20 14:30:00,265.3,265.31,264.6,264.6,30832.0,244.6877,244.6969,244.0421,244.0421,30832.0
2022-12-20 15:00:00,264.63,265.16,264.17,265.05,57074.0,244.0698,244.5586,243.6455,244.4571,57074.0
2022-12-20 15:30:00,265.1,265.56,264.63,264.77,133962.0,244.5033,244.9275,244.0698,244.1989,133962.0
2022-12-21 09:30:00,264.88,265.61,264.25,264.94,80477.0,244.3004,244.9736,243.7193,244.3557,80477.0
2022-12-21 10:00:00,264.93,266.25,264.77,266.23,62433.0,244.3465,245.5639,244.1989,245.5455,62433.0
2022-12-21 10:30:00,266.25,266.94,266.04,266.08,49503.0,245.5639,246.2003,245.3702,245.4071,49503.0
2022-12-21 11:00:00,266.09,266.49,265.85,265.99,58469.0,245.4163,245.7853,245.195,245.3241,58469.0
2022-12-21 11:30:00,266.05,266.36,265.89,266.24,54329.0,245.3795,245.6654,245.2319,245.5547,54329.0
2022-12-21 12:00:00,266.24,266.77,266.18,266.44,66423.0,245.5547,246.0435,245.4994,245.7392,66423.0
2022-12-21 12:30:00,266.49,267.02,266.19,266.48,39867.0,245.7853,246.2741,245.5086,245.776,39867.0
2022-12-21 13:00:00,266.51,266.9,266.03,266.07,34891.0,245.8037,246.1634,245.361,245.3979,34891.0
2022-12-21 13:30:00,266.09,266.59,266.04,266.39,33245.0,245.4163,245.8775,245.3702,245.693,33245.0
2022-12-21 14:00:00,266.36,267.4,266.36,266.72,49088.0,245.6654,246.6246,245.6654,245.9974,49088.0
2022-12-21 14:30:00,266.72,266.77,266.22,266.35,54974.0,245.9974,246.0435,245.5362,245.6561,54974.0
2022-12-21 15:00:00,266.32,266.54,265.44,265.44,54442.0,245.6285,245.8314,244.8168,244.8168,54442.0
2022-12-21 15:30:00,265.49,266.4,265.3,266.22,208652.0,244.863,245.7023,244.6877,245.5362,208652.0
2022-12-22 09:30:00,265.8,266.17,263.82,264.24,119318.0,245.1489,245.4901,243.3227,243.7101,119318.0
2022-12-22 10:00:00,264.12,264.41,263.37,264.23,57941.0,243.5994,243.8669,242.9077,243.7009,57941.0
2022-12-22 10:30:00,264.08,265.7,264.0,265.54,33627.0,243.5625,245.0566,243.4887,244.9091,33627.0
2022-12-22 11:00:00,265.52,265.63,264.73,265.41,26686.0,244.8906,244.9921,244.162,244.7892,26686.0
2022-12-22 11:30:00,265.36,265.84,264.99,265.7,42706.0,244.7431,245.1858,244.4018,245.0566,42706.0
2022-12-22 12:00:00,265.63,265.63,264.51,264.66,36315.0,244.9921,244.9921,243.9591,244.0974,36315.0
2022-12-22 12:30:00,264.5,264.65,263.79,263.92,27891.0,243.9499,244.0882,243.295,243.4149,27891.0
2022-12-22 13:00:00,263.82,263.82,263.19,263.56,31797.0,243.3227,243.3227,242.7417,243.0829,31797.0
2022-12-22 13:30:00,263.57,263.8,263.24,263.43,29096.0,243.0921,243.3043,242.7878,242.963,29096.0
2022-12-22 14:00:00,263.48,264.11,263.35,264.11,28754.0,243.0091,243.5902,242.8892,243.5902,28754.0
2022-12-22 14:30:00,264.01,264.88,263.72,264.88,37577.0,243.498,244.3004,243.2305,244.3004,37577.0
2022-12-22 15:00:00,264.88,265.11,264.48,265.11,42851.0,244.3004,244.5125,243.9314,244.5125,42851.0
2022-12-22 15:30:00,265.15,265.35,264.47,265.27,197811.0,244.5494,244.7338,243.9222,244.6601,197811.0
2022-12-23 09:30:00,264.76,265.29,263.37,264.02,50379.0,244.1897,244.6785,242.9077,243.5072,50379.0
2022-12-23 10:00:00,264.02,265.1,264.0,264.56,55290.0,243.5072,244.5033,243.4887,244.0052,55290.0
2022-12-23 10:30:00,264.56,265.04,264.33,264.5,39582.0,244.0052,244.4479,243.7931,243.9499,39582.0
2022-12-23 11:00:00,264.41,264.83,264.1,264.2,25772.0,243.8669,244.2542,243.581,243.6732,25772.0
2022-12-23 11:30:00,264.26,264.99,264.14,264.44,24129.0,243.7285,244.4018,243.6178,243.8945,24129.0
2022-12-23 12:00:00,264.42,265.11,264.36,264.65,23483.0,243.8761,244.5125,243.8208,244.0882,23483.0
2022-12-23 12:30:00,264.68,264.73,263.91,264.31,20112.0,244.1159,244.162,243.4057,243.7746,20112.0
2022-12-23 13:00:00,264.35,264.35,263.86,264.09,11086.0,243.8115,243.8115,243.3596,243.5717,11086.0
2022-12-23 13:30:00,264.1,264.34,263.41,263.56,24152.0,243.581,243.8023,242.9446,243.0829,24152.0
2022-12-23 14:00:00,263.56,263.8,263.34,263.76,22487.0,243.0829,243.3043,242.88,243.2674,22487.0
2022-12-23 14:30:00,263.73,263.93,263.55,263.8,20438.0,243.2397,243.4242,243.0737,243.3043,20438.0
2022-12-23 15:00:00,263.85,263.92,263.23,263.44,31353.0,243.3504,243.4149,242.7786,242.9722,31353.0
2022-12-23 15:30:00,263.5,263.95,262.9,263.92,145380.0,243.0276,243.4426,242.4742,243.4149,145380.0
2022-12-27 09:30:00,265.69,266.61,263.27,263.69,71178.0,245.0474,245.8959,242.8154,243.2028,71178.0
2022-12-27 10:00:00,263.57,263.91,262.88,263.74,32637.0,243.0921,243.4057,242.4557,243.2489,32637.0
2022-12-27 10:30:00,263.77,263.87,263.26,263.4,23802.0,243.2766,243.3688,242.8062,242.9353,23802.0
2022-12-27 11:00:00,263.38,264.12,263.04,263.3,34057.0,242.9169,243.5994,242.6033,242.8431,34057.0
2022-12-27 11:30:00,263.31,264.21,263.24,263.77,20545.0,242.8523,243.6824,242.7878,243.2766,20545.0
2022-12-27 12:00:00,263.83,264.21,263.58,263.65,23682.0,243.3319,243.6824,243.1014,243.1659,23682.0
2022-12-27 12:30:00,263.62,263.83,263.32,263.76,36284.0,243.1383,243.3319,242.8616,243.2674,36284.0
2022-12-27 13:00:00,263.67,264.22,263.67,264.02,50358.0,243.1844,243.6916,243.1844,243.5072,50358.0
2022-12-27 13:30:00,264.05,264.47,263.76,264.07,37624.0,243.5348,243.9222,243.2674,243.5533,37624.0
2022-12-27 14:00:00,264.04,264.21,263.37,263.48,24529.0,243.5256,243.6824,242.9077,243.0091,24529.0
2022-12-27 14:30:00,263.53,263.76,263.15,263.55,37571.0,243.0552,243.2674,242.7048,243.0737,37571.0
2022-12-27 15:00:00,263.59,264.01,263.36,263.95,34421.0,243.1106,243.498,242.8985,243.4426,34421.0
2022-12-27 15:30:00,263.94,264.31,262.91,263.43,158601.0,243.4334,243.7746,242.4834,242.963,158601.0
2022-12-28 09:30:00,264.42,265.62,263.98,264.53,63430.0,243.8761,244.9829,243.4703,243.9775,63430.0
2022-12-28 10:00:00,264.44,265.05,263.05,263.14,32539.0,243.8945,244.4571,242.6125,242.6955,32539.0
2022-12-28 10:30:00,263.07,263.35,262.46,262.48,44109.0,242.631,242.8892,242.0684,242.0868,44109.0
2022-12-28 11:00:00,262.43,262.55,261.84,261.9,29499.0,242.0407,242.1514,241.4965,241.5519,29499.0
2022-12-28 11:30:00,261.94,262.31,261.87,261.87,18468.0,241.5888,241.93,241.5242,241.5242,18468.0
2022-12-28 12:00:00,261.87,261.92,261.14,261.53,40848.0,241.5242,241.5703,240.8509,241.2106,40848.0
2022-12-28 12:30:00,261.53,262.36,261.52,262.23,35856.0,241.2106,241.9761,241.2014,241.8562,35856.0
2022-12-28 13:00:00,262.21,262.9,262.07,262.16,28389.0,241.8378,242.4742,241.7087,241.7917,28389.0
2022-12-28 13:30:00,262.1,262.28,261.72,261.8,30126.0,241.7363,241.9024,241.3859,241.4597,30126.0
2022-12-28 14:00:00,261.86,262.35,261.7,262.32,27244.0,241.515,241.9669,241.3674,241.9393,27244.0
2022-12-28 14:30:00,262.28,262.82,262.14,262.21,26973.0,241.9024,242.4004,241.7732,241.8378,26973.0
2022-12-28 15:00:00,262.25,262.32,261.6,261.86,30996.0,241.8747,241.9393,241.2752,241.515,30996.0
2022-12-28 15:30:00,261.82,262.16,261.28,261.4,130692.0,241.4781,241.7917,240.9801,241.0907,130692.0
2022-12-29 09:30:00,262.47,263.7,262.14,263.5,57699.0,242.0776,243.212,241.7732,243.0276,57699.0
2022-12-29 10:00:00,263.54,264.18,263.38,264.0,48490.0,243.0645,243.6547,242.9169,243.4887,48490.0
2022-12-29 10:30:00,263.98,264.69,263.97,264.65,55863.0,243.4703,244.1251,243.4611,244.0882,55863.0
2022-12-29 11:00:00,264.73,264.88,264.39,264.49,26821.0,244.162,244.3004,243.8484,243.9407,26821.0
2022-12-29 11:30:00,264.49,264.8,264.37,264.53,34380.0,243.9407,244.2266,243.83,243.9775,34380.0
2022-12-29 12:00:00,264.57,264.86,264.15,264.15,19150.0,244.0144,244.2819,243.6271,243.6271,19150.0
2022-12-29 12:30:00,264.05,264.21,263.67,263.84,23344.0,243.5348,243.6824,243.1844,243.3412,23344.0
2022-12-29 13:00:00,263.84,264.03,263.62,263.94,19529.0,243.3412,243.5164,243.1383,243.4334,19529.0
2022-12-29 13:30:00,263.88,264.77,263.88,264.75,24626.0,243.3781,244.1989,243.3781,244.1805,24626.0
2022-12-29 14:00:00,264.79,264.83,263.54,263.54,21462.0,244.2173,244.2542,243.0645,243.0645,21462.0
2022-12-29 14:30:00,263.5,264.15,263.36,263.7,24941.0,243.0276,243.6271,242.8985,243.212,24941.0
2022-12-29 15:00:00,263.67,263.99,263.39,263.4,41615.0,243.1844,243.4795,242.9261,242.9353,41615.0
2022-12-29 15:30:00,263.42,263.6,262.98,263.09,147535.0,242.9538,243.1198,242.548,242.6494,147535.0
2022-12-30 09:30:00,262.99,263.23,260.9,261.5,64309.0,242.5572,242.7786,240.6296,241.183,64309.0
2022-12-30 10:00:00,261.54,261.73,260.56,261.22,36392.0,241.2199,241.3951,240.316,240.9247,36392.0
2022-12-30 10:30:00,261.12,261.15,260.29,260.49,26936.0,240.8325,240.8602,240.067,240.2514,26936.0
2022-12-30 11:00:00,260.51,260.51,259.73,260.2,44356.0,240.2699,240.2699,239.5505,239.984,44356.0
2022-12-30 11:30:00,260.25,261.0,260.19,260.84,22015.0,240.0301,240.7218,239.9747,240.5742,22015.0
2022-12-30 12:00:00,261.05,261.05,260.32,260.45,14543.0,240.7679,240.7679,240.0946,240.2145,14543.0
2022-12-30 12:30:00,260.33,260.47,259.9,260.35,21833.0,240.1039,240.233,239.7073,240.1223,21833.0
2022-12-30 13:00:00,260.34,260.7,259.51,260.01,19696.0,240.1131,240.4451,239.3476,239.8087,19696.0
2022-12-30 13:30:00,260.05,260.39,259.97,260.0,21535.0,239.8456,240.1592,239.7718,239.7995,21535.0
2022-12-30 14:00:00,259.93,260.33,259.86,260.23,20249.0,239.7349,240.1039,239.6704,240.0116,20249.0
2022-12-30 14:30:00,260.11,260.46,260.02,260.17,27142.0,239.901,240.2238,239.818,239.9563,27142.0
2022-12-30 15:00:00,260.18,261.29,260.18,260.94,43052.0,239.9655,240.9893,239.9655,240.6665,43052.0
2022-12-30 15:30:00,260.9,262.75,260.87,262.66,230123.0,240.6296,242.3358,240.6019,242.2528,230123.0
2023-01-03 09:30:00,259.9,261.37,258.86,261.17,193794.0,239.7073,241.0631,238.7481,240.8786,193794.0
2023-01-03 10:00:00,261.03,262.5,261.03,262.13,115909.0,240.7495,242.1053,240.7495,241.764,115909.0
2023-01-03 10:30:00,262.13,262.6,261.29,261.43,47771.0,241.764,242.1975,240.9893,241.1184,47771.0
2023-01-03 11:00:00,261.43,261.51,260.06,260.41,44736.0,241.1184,241.1922,239.8548,240.1776,44736.0
2023-01-03 11:30:00,260.35,260.63,259.95,260.19,31036.0,240.1223,240.3806,239.7534,239.9747,31036.0
2023-01-03 12:00:00,260.14,260.85,259.95,260.31,31929.0,239.9286,240.5835,239.7534,240.0854,31929.0
2023-01-03 12:30:00,260.38,260.63,259.37,259.91,63240.0,240.15,240.3806,239.2185,239.7165,63240.0
2023-01-03 13:00:00,259.97,260.37,259.45,260.28,78719.0,239.7718,240.1408,239.2922,240.0577,78719.0
2023-01-03 13:30:00,260.25,260.39,259.77,260.18,48357.0,240.0301,240.1592,239.5874,239.9655,48357.0
2023-01-03 14:00:00,260.13,260.16,259.59,259.95,93969.0,239.9194,239.9471,239.4214,239.7534,93969.0
2023-01-03 14:30:00,259.87,260.55,259.32,260.42,82169.0,239.6796,240.3068,239.1723,240.1869,82169.0
2023-01-03 15:00:00,260.47,260.8,260.0,260.27,41094.0,240.233,240.5373,239.7995,240.0485,41094.0
2023-01-03 15:30:00,260.27,261.76,260.18,261.63,162978.0,240.0485,241.4228,239.9655,241.3029,162978.0
2023-01-04 09:30:00,262.68,264.56,261.5,263.38,123812.0,242.2713,244.0052,241.183,242.9169,123812.0
2023-01-04 10:00:00,263.38,263.72,261.0,261.97,45890.0,242.9169,243.2305,240.7218,241.6164,45890.0
2023-01-04 10:30:00,261.95,263.35,261.74,263.25,36242.0,241.598,242.8892,241.4043,242.797,36242.0
2023-01-04 11:00:00,263.25,263.37,262.68,263.12,29691.0,242.797,242.9077,242.2713,242.6771,29691.0
2023-01-04 11:30:00,263.25,265.01,263.2,264.98,48344.0,242.797,244.4203,242.7509,244.3926,48344.0
2023-01-04 12:00:00,264.94,264.97,264.14,264.6,27513.0,244.3557,244.3834,243.6178,244.0421,27513.0
2023-01-04 12:30:00,264.55,264.8,264.13,264.15,60624.0,243.996,244.2266,243.6086,243.6271,60624.0
2023-01-04 13:00:00,264.09,264.37,263.71,264.06,21738.0,243.5717,243.83,243.2213,243.5441,21738.0
2023-01-04 13:30:00,264.15,264.3,263.66,263.9,62092.0,243.6271,243.7654,243.1751,243.3965,62092.0
2023-01-04 14:00:00,263.9,264.31,262.39,262.43,43218.0,243.3965,243.7746,242.0038,242.0407,43218.0
2023-01-04 14:30:00,262.36,263.15,262.26,263.11,46714.0,241.9761,242.7048,241.8839,242.6679,46714.0
2023-01-04 15:00:00,263.04,263.6,262.94,263.32,43665.0,242.6033,243.1198,242.5111,242.8616,43665.0
2023-01-04 15:30:00,263.34,264.5,262.63,264.43,183119.0,242.88,243.9499,242.2252,243.8853,183119.0
2023-01-05 09:30:00,264.07,265.99,262.52,264.32,98433.0,243.5533,245.3241,242.1237,243.7839,98433.0
2023-01-05 10:00:00,264.28,265.4,263.86,264.48,47976.0,243.747,244.78,243.3596,243.9314,47976.0
2023-01-05 10:30:00,264.53,264.91,263.68,263.78,85644.0,243.9775,244.328,243.1936,243.2858,85644.0
2023-01-05 11:00:00,263.77,264.72,263.67,264.67,57540.0,243.2766,244.1528,243.1844,244.1067,57540.0
2023-01-05 11:30:00,264.5,264.81,264.11,264.78,26125.0,243.9499,244.2358,243.5902,244.2081,26125.0
2023-01-05 12:00:00,264.69,265.69,264.64,265.46,31168.0,244.1251,245.0474,244.079,244.8353,31168.0
2023-01-05 12:30:00,265.5,266.06,265.45,265.77,33167.0,244.8722,245.3887,244.8261,245.1212,33167.0
2023-01-05 13:00:00,265.8,267.19,265.56,266.83,50625.0,245.1489,246.4309,244.9275,246.0989,50625.0
2023-01-05 13:30:00,266.98,267.25,266.56,267.07,33121.0,246.2372,246.4862,245.8498,246.3202,33121.0
2023-01-05 14:00:00,267.09,267.41,266.5,266.56,30875.0,246.3387,246.6338,245.7945,245.8498,30875.0
2023-01-05 14:30:00,266.65,267.9,266.62,267.67,57496.0,245.9328,247.0857,245.9052,246.8736,57496.0
2023-01-05 15:00:00,267.62,267.97,267.26,267.68,86679.0,246.8275,247.1503,246.4954,246.8828,86679.0
2023-01-05 15:30:00,267.68,268.0,266.68,266.86,233474.0,246.8828,247.178,245.9605,246.1265,233474.0
2023-01-06 09:30:00,269.94,272.52,269.03,270.54,103138.0,248.9672,251.3468,248.1279,249.5206,103138.0
2023-01-06 10:00:00,270.74,272.77,270.73,272.57,88261.0,249.7051,251.5773,249.6958,251.3929,88261.0
2023-01-06 10:30:00,272.56,274.58,272.56,274.26,76972.0,251.3837,253.2467,251.3837,252.9516,76972.0
2023-01-06 11:00:00,274.28,276.26,274.28,275.56,80979.0,252.97,254.7962,252.97,254.1506,80979.0
2023-01-06 11:30:00,275.53,275.74,275.05,275.14,74429.0,254.1229,254.3166,253.6802,253.7632,74429.0
2023-01-06 12:00:00,275.16,275.84,275.05,275.22,53175.0,253.7817,254.4088,253.6802,253.837,53175.0
2023-01-06 12:30:00,275.15,275.73,275.05,275.73,41198.0,253.7724,254.3074,253.6802,254.3074,41198.0
2023-01-06 13:00:00,275.75,275.75,275.05,275.24,40086.0,254.3258,254.3258,253.6802,253.8554,40086.0
2023-01-06 13:30:00,275.22,275.61,275.05,275.47,44568.0,253.837,254.1967,253.6802,254.0676,44568.0
2023-01-06 14:00:00,275.48,276.18,275.32,275.52,43046.0,254.0768,254.7224,253.9292,254.1137,43046.0
2023-01-06 14:30:00,275.51,276.71,275.51,276.39,87057.0,254.1045,255.2112,254.1045,254.9161,87057.0
2023-01-06 15:00:00,276.47,276.82,275.6,275.6,91725.0,254.9899,255.3127,254.1875,254.1875,91725.0
2023-01-06 15:30:00,275.65,275.8,274.7,275.12,288417.0,254.2336,254.3719,253.3574,253.7448,288417.0
2023-01-09 09:30:00,273.89,275.58,271.32,271.89,102545.0,252.6103,254.169,250.24,250.7657,102545.0
2023-01-09 10:00:00,271.82,272.65,270.85,270.98,67535.0,250.7012,251.4667,249.8065,249.9264,67535.0
2023-01-09 10:30:00,270.96,273.31,270.96,272.5,50308.0,249.908,252.0754,249.908,251.3283,50308.0
2023-01-09 11:00:00,272.56,272.56,271.53,271.72,42023.0,251.3837,251.3837,250.4337,250.6089,42023.0
2023-01-09 11:30:00,271.69,271.69,270.51,271.03,61588.0,250.5813,250.5813,249.4929,249.9725,61588.0
2023-01-09 12:00:00,271.0,271.23,270.52,270.63,20693.0,249.9449,250.157,249.5022,249.6036,20693.0
2023-01-09 12:30:00,270.61,270.73,268.82,269.12,37691.0,249.5852,249.6958,247.9342,248.2109,37691.0
2023-01-09 13:00:00,269.1,269.5,268.79,269.5,38515.0,248.1925,248.5614,247.9066,248.5614,38515.0
2023-01-09 13:30:00,269.46,269.98,269.05,269.93,53097.0,248.5245,249.0041,248.1464,248.958,53097.0
2023-01-09 14:00:00,269.98,270.28,269.16,269.4,88844.0,249.0041,249.2808,248.2478,248.4692,88844.0
2023-01-09 14:30:00,269.36,270.43,269.36,269.82,70439.0,248.4323,249.4192,248.4323,248.8565,70439.0
2023-01-09 15:00:00,269.82,269.86,268.66,269.29,84024.0,248.8565,248.8934,247.7867,248.3677,84024.0
2023-01-09 15:30:00,269.29,270.52,269.05,270.17,211505.0,248.3677,249.5022,248.1464,249.1794,211505.0
2023-01-10 09:30:00,271.71,272.38,270.11,272.06,131032.0,250.5997,251.2176,249.124,250.9225,131032.0
2023-01-10 10:00:00,272.04,273.32,271.48,273.12,71732.0,250.9041,252.0846,250.3876,251.9002,71732.0
2023-01-10 10:30:00,273.0,274.44,272.86,274.4,69258.0,251.7895,253.1176,251.6604,253.0807,69258.0
2023-01-10 11:00:00,274.38,274.61,272.76,272.93,41406.0,253.0623,253.2744,251.5681,251.7249,41406.0
2023-01-10 11:30:00,272.97,273.0,272.21,272.54,29574.0,251.7618,251.7895,251.0609,251.3652,29574.0
2023-01-10 12:00:00,272.34,272.37,271.51,271.83,37039.0,251.1808,251.2084,250.4152,250.7104,37039.0
2023-01-10 12:30:00,271.76,272.53,271.76,272.16,23404.0,250.6458,251.356,250.6458,251.0147,23404.0
2023-01-10 13:00:00,272.15,273.37,272.15,273.25,41879.0,251.0055,252.1307,251.0055,252.0201,41879.0
2023-01-10 13:30:00,273.21,273.45,272.95,273.44,45991.0,251.9832,252.2045,251.7434,252.1953,45991.0
2023-01-10 14:00:00,273.55,273.62,272.97,273.2,32353.0,252.2967,252.3613,251.7618,251.9739,32353.0
2023-01-10 14:30:00,273.25,273.5,273.08,273.35,46780.0,252.0201,252.2506,251.8633,252.1123,46780.0
2023-01-10 15:00:00,273.3,273.35,272.56,272.85,61404.0,252.0662,252.1123,251.3837,251.6511,61404.0
2023-01-10 15:30:00,272.88,274.01,272.39,273.94,188447.0,251.6788,252.721,251.2269,252.6564,188447.0
2023-01-11 09:30:00,275.54,276.84,271.18,272.03,103419.0,254.1321,255.3311,250.1109,250.8948,103419.0
2023-01-11 10:00:00,272.0,272.5,270.18,270.28,56491.0,250.8672,251.3283,249.1886,249.2808,56491.0
2023-01-11 10:30:00,270.38,271.74,270.24,271.15,39740.0,249.373,250.6274,249.2439,250.0832,39740.0
2023-01-11 11:00:00,271.27,271.31,270.34,270.87,36012.0,250.1939,250.2308,249.3361,249.825,36012.0
2023-01-11 11:30:00,270.9,271.43,270.23,271.16,60838.0,249.8526,250.3415,249.2347,250.0924,60838.0
2023-01-11 12:00:00,271.09,272.26,271.01,272.14,32453.0,250.0279,251.107,249.9541,250.9963,32453.0
2023-01-11 12:30:00,272.01,272.5,271.78,272.05,37518.0,250.8764,251.3283,250.6643,250.9133,37518.0
2023-01-11 13:00:00,272.05,272.86,271.97,272.46,29224.0,250.9133,251.6604,250.8395,251.2914,29224.0
2023-01-11 13:30:00,272.62,272.74,271.81,271.9,38137.0,251.439,251.5497,250.6919,250.7749,38137.0
2023-01-11 14:00:00,271.95,272.98,271.94,272.85,35436.0,250.8211,251.771,250.8118,251.6511,35436.0
2023-01-11 14:30:00,272.86,273.35,272.49,272.55,29294.0,251.6604,252.1123,251.3191,251.3744,29294.0
2023-01-11 15:00:00,272.61,273.19,272.34,272.68,29899.0,251.4298,251.9647,251.1808,251.4943,29899.0
2023-01-11 15:30:00,272.71,273.21,272.34,272.91,175509.0,251.522,251.9832,251.1808,251.7065,175509.0
2023-01-12 09:30:00,271.92,272.66,269.04,269.22,73901.0,250.7934,251.4759,248.1371,248.3032,73901.0
2023-01-12 10:00:00,269.25,270.61,268.89,270.19,50905.0,248.3308,249.5852,247.9988,249.1978,50905.0
2023-01-12 10:30:00,270.04,270.9,269.76,270.57,28067.0,249.0595,249.8526,248.8012,249.5483,28067.0
2023-01-12 11:00:00,270.36,271.08,270.0,270.79,31451.0,249.3546,250.0187,249.0226,249.7512,31451.0
2023-01-12 11:30:00,270.7,271.22,270.41,270.86,25689.0,249.6682,250.1478,249.4007,249.8157,25689.0
2023-01-12 12:00:00,270.86,271.77,270.76,271.64,28067.0,249.8157,250.655,249.7235,250.5351,28067.0
2023-01-12 12:30:00,271.64,271.64,271.02,271.05,23868.0,250.5351,250.5351,249.9633,249.991,23868.0
2023-01-12 13:00:00,271.13,271.66,270.14,270.32,30852.0,250.0648,250.5536,249.1517,249.3177,30852.0
2023-01-12 13:30:00,270.21,271.37,269.92,271.26,27214.0,249.2162,250.2861,248.9488,250.1847,27214.0
2023-01-12 14:00:00,271.28,271.41,270.71,270.78,17504.0,250.2031,250.323,249.6774,249.742,17504.0
2023-01-12 14:30:00,270.65,270.85,269.87,270.27,30802.0,249.6221,249.8065,248.9027,249.2716,30802.0
2023-01-12 15:00:00,270.29,270.55,269.72,269.92,42635.0,249.29,249.5298,248.7643,248.9488,42635.0
2023-01-12 15:30:00,269.94,271.05,269.85,270.83,136990.0,248.9672,249.991,248.8842,249.7881,136990.0
2023-01-13 09:30:00,270.96,272.24,270.23,271.76,88258.0,249.908,251.0885,249.2347,250.6458,88258.0
2023-01-13 10:00:00,271.39,272.03,270.87,271.26,58803.0,250.3046,250.8948,249.825,250.1847,58803.0
2023-01-13 10:30:00,271.18,271.89,271.09,271.56,43850.0,250.1109,250.7657,250.0279,250.4614,43850.0
2023-01-13 11:00:00,271.56,272.17,270.93,271.44,41407.0,250.4614,251.024,249.8803,250.3507,41407.0
2023-01-13 11:30:00,271.43,271.45,270.46,271.11,30032.0,250.3415,250.3599,249.4468,250.0463,30032.0
2023-01-13 12:00:00,271.09,271.53,270.87,271.15,45109.0,250.0279,250.4337,249.825,250.0832,45109.0
2023-01-13 12:30:00,271.18,271.29,270.45,270.55,21076.0,250.1109,250.2123,249.4376,249.5298,21076.0
2023-01-13 13:00:00,270.52,270.61,270.2,270.39,35354.0,249.5022,249.5852,249.207,249.3823,35354.0
2023-01-13 13:30:00,270.38,270.99,270.32,270.6,19425.0,249.373,249.9356,249.3177,249.5759,19425.0
2023-01-13 14:00:00,270.6,270.72,270.37,270.5,23318.0,249.5759,249.6866,249.3638,249.4837,23318.0
2023-01-13 14:30:00,270.56,270.71,270.39,270.5,31376.0,249.5391,249.6774,249.3823,249.4837,31376.0
2023-01-13 15:00:00,270.42,270.96,270.35,270.9,35658.0,249.4099,249.908,249.3454,249.8526,35658.0
2023-01-13 15:30:00,270.94,271.95,270.94,271.73,179948.0,249.8895,250.8211,249.8895,250.6182,179948.0
2023-01-17 09:30:00,272.19,273.24,271.07,272.38,176058.0,251.0424,252.0108,250.0094,251.2176,176058.0
2023-01-17 10:00:00,272.36,273.83,272.3,272.96,44066.0,251.1992,252.555,251.1439,251.7526,44066.0
2023-01-17 10:30:00,272.9,273.09,271.87,271.96,31606.0,251.6972,251.8725,250.7473,250.8303,31606.0
2023-01-17 11:00:00,272.01,272.46,271.41,271.75,47394.0,250.8764,251.2914,250.323,250.6366,47394.0
2023-01-17 11:30:00,271.66,272.49,271.66,272.4,19533.0,250.5536,251.3191,250.5536,251.2361,19533.0
2023-01-17 12:00:00,272.43,272.83,272.03,272.11,41603.0,251.2638,251.6327,250.8948,250.9686,41603.0
2023-01-17 12:30:00,272.1,272.27,271.69,271.91,28989.0,250.9594,251.1162,250.5813,250.7842,28989.0
2023-01-17 13:00:00,271.88,272.04,271.04,271.1,30323.0,250.7565,250.9041,249.9818,250.0371,30323.0
2023-01-17 13:30:00,271.07,271.31,270.66,270.67,45041.0,250.0094,250.2308,249.6313,249.6405,45041.0
2023-01-17 14:00:00,270.69,270.86,269.88,270.18,45816.0,249.659,249.8157,248.9119,249.1886,45816.0
2023-01-17 14:30:00,270.19,270.94,269.98,270.01,56622.0,249.1978,249.8895,249.0041,249.0318,56622.0
2023-01-17 15:00:00,269.98,270.55,269.37,269.73,98975.0,249.0041,249.5298,248.4415,248.7735,98975.0
2023-01-17 15:30:00,269.7,269.71,268.83,269.47,227909.0,248.7459,248.7551,247.9435,248.5337,227909.0
2023-01-18 09:30:00,269.42,270.52,268.4,269.17,71535.0,248.4876,249.5022,247.5469,248.257,71535.0
2023-01-18 10:00:00,269.16,269.36,267.81,267.81,63224.0,248.2478,248.4323,247.0027,247.0027,63224.0
2023-01-18 10:30:00,267.77,268.17,266.63,267.05,60066.0,246.9658,247.3347,245.9144,246.3018,60066.0
2023-01-18 11:00:00,267.04,267.05,265.75,266.28,47601.0,246.2925,246.3018,245.1028,245.5916,47601.0
2023-01-18 11:30:00,266.18,266.54,265.87,266.19,37035.0,245.4994,245.8314,245.2134,245.5086,37035.0
2023-01-18 12:00:00,266.06,266.11,265.65,266.0,43262.0,245.3887,245.4348,245.0105,245.3333,43262.0
2023-01-18 12:30:00,266.0,266.45,265.7,265.78,30715.0,245.3333,245.7484,245.0566,245.1304,30715.0
2023-01-18 13:00:00,265.78,265.79,264.79,265.04,46715.0,245.1304,245.1397,244.2173,244.4479,46715.0
2023-01-18 13:30:00,264.91,264.91,263.75,263.9,106502.0,244.328,244.328,243.2582,243.3965,106502.0
2023-01-18 14:00:00,263.88,264.4,263.65,264.28,59807.0,243.3781,243.8576,243.1659,243.747,59807.0
2023-01-18 14:30:00,264.25,264.51,263.81,264.3,52671.0,243.7193,243.9591,243.3135,243.7654,52671.0
2023-01-18 15:00:00,264.3,264.93,264.04,264.72,107890.0,243.7654,244.3465,243.5256,244.1528,107890.0
2023-01-18 15:30:00,264.72,264.75,263.99,264.39,195809.0,244.1528,244.1805,243.4795,243.8484,195809.0
2023-01-19 09:30:00,262.0,263.51,261.14,261.47,201121.0,241.6441,243.0368,240.8509,241.1553,201121.0
2023-01-19 10:00:00,261.53,262.14,260.92,261.61,64076.0,241.2106,241.7732,240.648,241.2844,64076.0
2023-01-19 10:30:00,261.6,262.22,261.1,262.03,64387.0,241.2752,241.847,240.814,241.6718,64387.0
2023-01-19 11:00:00,261.99,263.39,261.82,263.1,65822.0,241.6349,242.9261,241.4781,242.6587,65822.0
2023-01-19 11:30:00,263.14,263.52,262.39,263.17,52358.0,242.6955,243.046,242.0038,242.7232,52358.0
2023-01-19 12:00:00,263.28,263.41,262.33,262.44,26918.0,242.8247,242.9446,241.9485,242.0499,26918.0
2023-01-19 12:30:00,262.39,262.48,262.01,262.42,24039.0,242.0038,242.0868,241.6533,242.0315,24039.0
2023-01-19 13:00:00,262.44,263.08,262.42,262.72,61342.0,242.0499,242.6402,242.0315,242.3082,61342.0
2023-01-19 13:30:00,262.76,263.15,262.67,262.85,33494.0,242.3451,242.7048,242.2621,242.4281,33494.0
2023-01-19 14:00:00,262.83,262.86,262.44,262.63,33240.0,242.4096,242.4373,242.0499,242.2252,33240.0
2023-01-19 14:30:00,262.51,262.95,262.51,262.71,37240.0,242.1145,242.5203,242.1145,242.299,37240.0
2023-01-19 15:00:00,262.7,262.94,262.39,262.94,33770.0,242.2897,242.5111,242.0038,242.5111,33770.0
2023-01-19 15:30:00,262.89,262.92,261.86,262.03,202361.0,242.465,242.4926,241.515,241.6718,202361.0
2023-01-20 09:30:00,261.4,262.82,259.9,260.42,360374.0,241.0907,242.4004,239.7073,240.1869,360374.0
2023-01-20 10:00:00,260.29,261.83,259.87,261.64,91395.0,240.067,241.4873,239.6796,241.3121,91395.0
2023-01-20 10:30:00,261.61,262.07,261.2,261.48,36245.0,241.2844,241.7087,240.9063,241.1645,36245.0
2023-01-20 11:00:00,261.5,261.99,261.23,261.9,48276.0,241.183,241.6349,240.9339,241.5519,48276.0
2023-01-20 11:30:00,261.9,262.48,261.28,261.31,66799.0,241.5519,242.0868,240.9801,241.0077,66799.0
2023-01-20 12:00:00,261.32,261.34,260.5,260.52,40339.0,241.0169,241.0354,240.2607,240.2791,40339.0
2023-01-20 12:30:00,260.52,260.95,260.07,260.81,52755.0,240.2791,240.6757,239.8641,240.5466,52755.0
2023-01-20 13:00:00,260.9,261.01,259.98,260.42,33987.0,240.6296,240.731,239.7811,240.1869,33987.0
2023-01-20 13:30:00,260.47,261.18,260.46,260.98,24573.0,240.233,240.8878,240.2238,240.7034,24573.0
2023-01-20 14:00:00,261.03,261.51,260.92,261.36,20776.0,240.7495,241.1922,240.648,241.0538,20776.0
2023-01-20 14:30:00,261.47,261.95,261.43,261.94,26178.0,241.1553,241.598,241.1184,241.5888,26178.0
2023-01-20 15:00:00,262.02,263.75,262.02,263.64,72757.0,241.6626,243.2582,241.6626,243.1567,72757.0
2023-01-20 15:30:00,263.64,263.84,262.91,263.24,210616.0,243.1567,243.3412,242.4834,242.7878,210616.0
2023-01-23 09:30:00,263.79,264.0,262.08,263.34,79644.0,243.295,243.4887,241.7179,242.88,79644.0
2023-01-23 10:00:00,263.61,264.73,263.09,264.32,43364.0,243.129,244.162,242.6494,243.7839,43364.0
2023-01-23 10:30:00,264.3,264.4,262.8,262.87,55958.0,243.7654,243.8576,242.382,242.4465,55958.0
2023-01-23 11:00:00,262.88,264.08,262.55,262.56,48648.0,242.4557,243.5625,242.1514,242.1606,48648.0
2023-01-23 11:30:00,262.63,262.99,261.65,261.79,49065.0,242.2252,242.5572,241.3213,241.4504,49065.0
2023-01-23 12:00:00,261.7,261.87,260.8,261.19,89306.0,241.3674,241.5242,240.5373,240.897,89306.0
2023-01-23 12:30:00,261.15,261.34,260.85,261.22,73558.0,240.8602,241.0354,240.5835,240.9247,73558.0
2023-01-23 13:00:00,261.19,261.95,261.17,261.87,51757.0,240.897,241.598,240.8786,241.5242,51757.0
2023-01-23 13:30:00,261.87,262.56,261.87,262.25,33690.0,241.5242,242.1606,241.5242,241.8747,33690.0
2023-01-23 14:00:00,262.2,262.46,261.73,261.74,37921.0,241.8286,242.0684,241.3951,241.4043,37921.0
2023-01-23 14:30:00,261.84,262.14,259.8,260.27,93729.0,241.4965,241.7732,239.615,240.0485,93729.0
2023-01-23 15:00:00,260.25,261.04,260.19,260.66,67013.0,240.0301,240.7587,239.9747,240.4082,67013.0
2023-01-23 15:30:00,260.69,261.13,260.16,260.96,208623.0,240.4359,240.8417,239.9471,240.6849,208623.0
2023-01-24 09:30:00,261.99,262.0,257.51,258.01,123291.0,241.6349,241.6441,237.503,237.9641,123291.0
2023-01-24 10:00:00,258.08,259.22,257.96,259.22,45201.0,238.0287,239.0801,237.918,239.0801,45201.0
2023-01-24 10:30:00,259.21,260.05,258.37,259.44,52124.0,239.0709,239.8456,238.2961,239.283,52124.0
2023-01-24 11:00:00,259.49,259.84,258.93,259.38,48434.0,239.3291,239.6519,238.8126,239.2277,48434.0
2023-01-24 11:30:00,259.32,259.48,258.44,258.66,32890.0,239.1723,239.3199,238.3607,238.5636,32890.0
2023-01-24 12:00:00,258.66,258.89,257.89,258.04,58536.0,238.5636,238.7757,237.8534,237.9918,58536.0
2023-01-24 12:30:00,257.97,259.0,257.94,258.96,36666.0,237.9272,238.8772,237.8996,238.8403,36666.0
2023-01-24 13:00:00,258.99,259.23,258.72,259.16,25795.0,238.868,239.0893,238.619,239.0248,25795.0
2023-01-24 13:30:00,259.22,259.9,258.92,259.69,40818.0,239.0801,239.7073,238.8034,239.5136,40818.0
2023-01-24 14:00:00,259.63,259.63,259.13,259.47,28412.0,239.4583,239.4583,238.9971,239.3107,28412.0
2023-01-24 14:30:00,259.43,260.31,259.35,260.14,52392.0,239.2738,240.0854,239.2,239.9286,52392.0
2023-01-24 15:00:00,260.14,260.14,259.38,259.8,37489.0,239.9286,239.9286,239.2277,239.615,37489.0
2023-01-24 15:30:00,259.74,259.98,259.41,259.75,160198.0,239.5597,239.7811,239.2553,239.5689,160198.0
2023-01-25 09:30:00,260.09,261.55,258.61,258.86,99377.0,239.8825,241.2291,238.5175,238.7481,99377.0
2023-01-25 10:00:00,258.75,259.43,257.57,257.76,126791.0,238.6466,239.2738,237.5583,237.7335,126791.0
2023-01-25 10:30:00,257.86,257.86,256.88,257.36,46698.0,237.8258,237.8258,236.9219,237.3646,46698.0
2023-01-25 11:00:00,257.39,257.72,256.41,257.63,74891.0,237.3923,237.6966,236.4884,237.6136,74891.0
2023-01-25 11:30:00,257.68,258.56,257.63,257.97,34236.0,237.6598,238.4714,237.6136,237.9272,34236.0
2023-01-25 12:00:00,257.93,258.23,257.38,257.59,24503.0,237.8903,238.167,237.3831,237.5767,24503.0
2023-01-25 12:30:00,257.73,257.84,257.06,257.09,30742.0,237.7059,237.8073,237.0879,237.1156,30742.0
2023-01-25 13:00:00,257.09,258.02,257.04,257.59,46166.0,237.1156,237.9733,237.0695,237.5767,46166.0
2023-01-25 13:30:00,257.59,257.64,256.55,256.72,54603.0,237.5767,237.6229,236.6175,236.7743,54603.0
2023-01-25 14:00:00,256.88,256.95,256.1,256.26,47642.0,236.9219,236.9865,236.2025,236.3501,47642.0
2023-01-25 14:30:00,256.21,256.48,256.02,256.3,60028.0,236.304,236.553,236.1287,236.387,60028.0
2023-01-25 15:00:00,256.33,257.06,256.32,256.76,78001.0,236.4146,237.0879,236.4054,236.8112,78001.0
2023-01-25 15:30:00,256.81,256.99,256.17,256.53,205859.0,236.8573,237.0234,236.2671,236.5991,205859.0
2023-01-26 09:30:00,256.54,256.69,255.28,256.12,89750.0,236.6083,236.7467,235.4462,236.221,89750.0
2023-01-26 10:00:00,256.19,256.25,255.55,255.74,55096.0,236.2855,236.3409,235.6952,235.8705,55096.0
2023-01-26 10:30:00,255.63,255.77,253.52,253.65,132106.0,235.769,235.8982,233.823,233.9429,132106.0
2023-01-26 11:00:00,253.71,254.3,253.41,253.77,65982.0,233.9982,234.5424,233.7215,234.0535,65982.0
2023-01-26 11:30:00,253.75,254.07,253.05,253.14,72006.0,234.0351,234.3302,233.3895,233.4725,72006.0
2023-01-26 12:00:00,253.13,253.57,253.01,253.3,110261.0,233.4633,233.8691,233.3526,233.6201,110261.0
2023-01-26 12:30:00,253.28,253.79,253.25,253.69,73009.0,233.6016,234.072,233.5739,233.9798,73009.0
2023-01-26 13:00:00,253.71,254.25,253.65,253.98,101777.0,233.9982,234.4962,233.9429,234.2472,101777.0
2023-01-26 13:30:00,254.04,254.71,254.03,254.32,64136.0,234.3026,234.9205,234.2933,234.5608,64136.0
2023-01-26 14:00:00,254.28,254.28,253.79,253.9,78209.0,234.5239,234.5239,234.072,234.1734,78209.0
2023-01-26 14:30:00,253.91,254.21,253.67,253.97,109512.0,234.1827,234.4594,233.9613,234.238,109512.0
2023-01-26 15:00:00,253.95,255.2,253.94,254.92,89684.0,234.2196,235.3724,234.2103,235.1142,89684.0
2023-01-26 15:30:00,254.82,255.0,254.56,254.84,230999.0,235.022,235.188,234.7822,235.0404,230999.0
2023-01-27 09:30:00,254.87,255.5,253.32,253.71,99175.0,235.0681,235.6491,233.6385,233.9982,99175.0
2023-01-27 10:00:00,253.79,254.75,253.3,253.83,58081.0,234.072,234.9574,233.6201,234.1089,58081.0
2023-01-27 10:30:00,253.84,254.13,253.12,253.4,46484.0,234.1181,234.3856,233.454,233.7123,46484.0
2023-01-27 11:00:00,253.33,254.65,253.23,254.44,55031.0,233.6477,234.8652,233.5555,234.6715,55031.0
2023-01-27 11:30:00,254.47,255.16,254.06,254.11,47794.0,234.6992,235.3355,234.321,234.3671,47794.0
2023-01-27 12:00:00,254.06,254.32,253.46,253.47,100678.0,234.321,234.5608,233.7676,233.7768,100678.0
2023-01-27 12:30:00,253.45,253.88,253.22,253.29,23470.0,233.7584,234.155,233.5463,233.6108,23470.0
2023-01-27 13:00:00,253.35,253.4,252.96,253.15,37264.0,233.6662,233.7123,233.3065,233.4817,37264.0
2023-01-27 13:30:00,253.09,253.18,252.54,253.14,67566.0,233.4264,233.5094,232.9191,233.4725,67566.0
2023-01-27 14:00:00,253.08,253.78,253.07,253.72,43795.0,233.4171,234.0628,233.4079,234.0074,43795.0
2023-01-27 14:30:00,253.8,254.34,253.65,254.26,46445.0,234.0812,234.5793,233.9429,234.5055,46445.0
2023-01-27 15:00:00,254.24,254.39,253.67,253.84,49440.0,234.487,234.6254,233.9613,234.1181,49440.0
2023-01-27 15:30:00,253.83,254.2,253.51,253.67,196533.0,234.1089,234.4501,233.8137,233.9613,196533.0
2023-01-30 09:30:00,253.46,254.16,252.16,252.4,153884.0,233.7676,234.4132,232.5686,232.79,153884.0
2023-01-30 10:00:00,252.44,253.5,252.44,253.32,57976.0,232.8269,233.8045,232.8269,233.6385,57976.0
2023-01-30 10:30:00,253.3,253.41,252.08,252.08,38822.0,233.6201,233.7215,232.4948,232.4948,38822.0
2023-01-30 11:00:00,252.16,252.67,251.32,251.88,52829.0,232.5686,233.039,231.7939,232.3104,52829.0
2023-01-30 11:30:00,251.9,251.93,251.36,251.9,28369.0,232.3288,232.3565,231.8308,232.3288,28369.0
2023-01-30 12:00:00,251.83,252.11,251.34,251.54,32729.0,232.2643,232.5225,231.8123,231.9968,32729.0
2023-01-30 12:30:00,251.57,251.93,250.82,250.97,40860.0,232.0245,232.3565,231.3327,231.4711,40860.0
2023-01-30 13:00:00,250.94,252.09,250.6,251.91,53616.0,231.4434,232.5041,231.1298,232.3381,53616.0
2023-01-30 13:30:00,251.87,252.0,251.54,251.92,33590.0,232.3012,232.4211,231.9968,232.3473,33590.0
2023-01-30 14:00:00,251.91,252.03,251.49,251.51,42180.0,232.3381,232.4487,231.9507,231.9691,42180.0
2023-01-30 14:30:00,251.52,251.59,250.7,251.03,43282.0,231.9784,232.0429,231.2221,231.5264,43282.0
2023-01-30 15:00:00,251.06,251.24,250.77,250.85,49449.0,231.5541,231.7201,231.2866,231.3604,49449.0
2023-01-30 15:30:00,250.83,251.68,250.65,251.61,194485.0,231.342,232.1259,231.1759,232.0614,194485.0
2023-01-31 09:30:00,253.86,253.86,249.89,251.37,184984.0,234.1365,234.1365,230.475,231.84,184984.0
2023-01-31 10:00:00,251.06,252.16,250.93,251.8,88487.0,231.5541,232.5686,231.4342,232.2366,88487.0
2023-01-31 10:30:00,251.8,251.82,250.32,250.33,88735.0,232.2366,232.255,230.8716,230.8808,88735.0
2023-01-31 11:00:00,250.33,250.95,250.02,250.5,86926.0,230.8808,231.4526,230.5949,231.0376,86926.0
2023-01-31 11:30:00,250.49,250.98,250.35,250.78,52960.0,231.0284,231.4803,230.8993,231.2958,52960.0
2023-01-31 12:00:00,250.71,251.36,250.48,250.93,60275.0,231.2313,231.8308,231.0192,231.4342,60275.0
2023-01-31 12:30:00,250.94,251.72,250.61,250.89,98462.0,231.4434,232.1628,231.1391,231.3973,98462.0
2023-01-31 13:00:00,250.83,251.4,250.65,251.4,74043.0,231.342,231.8677,231.1759,231.8677,74043.0
2023-01-31 13:30:00,251.4,252.0,251.25,251.46,83719.0,231.8677,232.4211,231.7293,231.923,83719.0
2023-01-31 14:00:00,251.44,251.56,250.95,251.33,93021.0,231.9046,232.0152,231.4526,231.8031,93021.0
2023-01-31 14:30:00,251.33,251.65,251.13,251.41,79678.0,231.8031,232.0983,231.6187,231.8769,79678.0
2023-01-31 15:00:00,251.47,252.18,251.41,251.65,124693.0,231.9322,232.5871,231.8769,232.0983,124693.0
2023-01-31 15:30:00,251.66,252.66,251.63,252.54,374294.0,232.1075,233.0298,232.0798,232.9191,374294.0
2023-02-01 09:30:00,249.28,249.55,242.5,244.84,536220.0,229.9124,230.1614,223.6592,225.8173,536220.0
2023-02-01 10:00:00,244.71,245.38,242.9,243.19,222080.0,225.6974,226.3154,224.0281,224.2955,222080.0
2023-02-01 10:30:00,243.19,244.06,242.21,242.89,193856.0,224.2955,225.0979,223.3917,224.0189,193856.0
2023-02-01 11:00:00,242.87,243.75,242.51,243.53,125667.0,224.0004,224.812,223.6684,224.6091,125667.0
2023-02-01 11:30:00,243.52,243.82,241.72,241.72,181006.0,224.5999,224.8766,222.9398,222.9398,181006.0
2023-02-01 12:00:00,241.79,241.85,240.0,240.51,170508.0,223.0043,223.0597,221.3534,221.8238,170508.0
2023-02-01 12:30:00,240.56,242.68,240.56,242.07,137446.0,221.8699,223.8252,221.8699,223.2626,137446.0
2023-02-01 13:00:00,242.05,243.44,242.01,242.58,181068.0,223.2441,224.5261,223.2072,223.7329,181068.0
2023-02-01 13:30:00,242.58,244.28,242.07,244.02,127181.0,223.7329,225.3009,223.2626,225.0611,127181.0
2023-02-01 14:00:00,243.94,244.25,242.98,243.25,174873.0,224.9873,225.2732,224.1019,224.3509,174873.0
2023-02-01 14:30:00,243.33,245.58,241.97,244.44,209870.0,224.4247,226.4999,223.1703,225.4484,209870.0
2023-02-01 15:00:00,244.54,245.87,243.94,245.22,159884.0,225.5407,226.7673,224.9873,226.1678,159884.0
2023-02-01 15:30:00,245.25,247.02,245.25,246.21,515455.0,226.1955,227.828,226.1955,227.0809,515455.0
2023-02-02 09:30:00,243.46,243.78,236.36,238.65,601736.0,224.5446,224.8397,217.9962,220.1083,601736.0
2023-02-02 10:00:00,238.68,240.71,238.39,238.46,229788.0,220.1359,222.0082,219.8685,219.933,229788.0
2023-02-02 10:30:00,238.41,240.62,238.28,240.21,149871.0,219.8869,221.9252,219.767,221.5471,149871.0
2023-02-02 11:00:00,240.14,240.45,239.25,239.5,176508.0,221.4825,221.7684,220.6617,220.8922,176508.0
2023-02-02 11:30:00,239.49,240.4,238.88,240.38,177659.0,220.883,221.7223,220.3204,221.7039,177659.0
2023-02-02 12:00:00,240.34,240.34,238.9,239.22,144570.0,221.667,221.667,220.3389,220.634,144570.0
2023-02-02 12:30:00,239.21,240.26,239.15,239.4,110674.0,220.6248,221.5932,220.5694,220.8,110674.0
2023-02-02 13:00:00,239.43,240.32,239.2,240.18,101463.0,220.8277,221.6485,220.6155,221.5194,101463.0
2023-02-02 13:30:00,240.17,242.27,240.17,242.08,168781.0,221.5102,223.447,221.5102,223.2718,168781.0
2023-02-02 14:00:00,241.99,243.25,241.91,243.06,136802.0,223.1888,224.3509,223.115,224.1756,136802.0
2023-02-02 14:30:00,243.02,244.77,242.8,244.59,122975.0,224.1388,225.7528,223.9358,225.5868,122975.0
2023-02-02 15:00:00,244.52,245.68,244.3,245.55,202519.0,225.5222,226.5921,225.3193,226.4722,202519.0
2023-02-02 15:30:00,245.57,246.57,244.57,246.56,684556.0,226.4906,227.4129,225.5683,227.4037,684556.0
2023-02-03 09:30:00,249.96,249.96,243.12,243.45,262996.0,230.5396,230.5396,224.231,224.5353,262996.0
2023-02-03 10:00:00,243.2,243.99,242.21,243.21,142267.0,224.3048,225.0334,223.3917,224.314,142267.0
2023-02-03 10:30:00,243.16,245.0,242.96,244.73,94385.0,224.2679,225.9649,224.0834,225.7159,94385.0
2023-02-03 11:00:00,244.83,245.44,244.25,244.89,92477.0,225.8081,226.3707,225.2732,225.8635,92477.0
2023-02-03 11:30:00,244.95,245.44,243.97,244.28,90009.0,225.9188,226.3707,225.0149,225.3009,90009.0
2023-02-03 12:00:00,244.29,245.4,244.23,245.4,61096.0,225.3101,226.3338,225.2547,226.3338,61096.0
2023-02-03 12:30:00,245.31,246.08,245.03,245.17,64929.0,226.2508,226.961,225.9926,226.1217,64929.0
2023-02-03 13:00:00,245.18,245.25,243.91,244.26,72970.0,226.1309,226.1955,224.9596,225.2824,72970.0
2023-02-03 13:30:00,244.25,244.83,243.93,244.26,54226.0,225.2732,225.8081,224.9781,225.2824,54226.0
2023-02-03 14:00:00,244.25,244.26,243.45,243.83,63541.0,225.2732,225.2824,224.5353,224.8858,63541.0
2023-02-03 14:30:00,243.83,244.34,243.68,243.83,44728.0,224.8858,225.3562,224.7475,224.8858,44728.0
2023-02-03 15:00:00,243.75,244.54,243.38,244.34,51648.0,224.812,225.5407,224.4708,225.3562,51648.0
2023-02-03 15:30:00,244.36,245.27,244.36,245.1,261139.0,225.3746,226.2139,225.3746,226.0571,261139.0
2023-02-06 09:30:00,246.5,246.8,244.19,244.4,120903.0,227.3484,227.6251,225.2178,225.4115,120903.0
2023-02-06 10:00:00,244.36,245.3,244.05,244.69,76195.0,225.3746,226.2416,225.0887,225.679,76195.0
2023-02-06 10:30:00,244.57,245.61,244.39,244.99,100156.0,225.5683,226.5275,225.4023,225.9557,100156.0
2023-02-06 11:00:00,244.96,245.4,244.6,244.8,57872.0,225.928,226.3338,225.596,225.7805,57872.0
2023-02-06 11:30:00,244.85,244.87,244.07,244.43,56305.0,225.8266,225.845,225.1072,225.4392,56305.0
2023-02-06 12:00:00,244.44,245.09,244.01,244.04,56557.0,225.4484,226.0479,225.0518,225.0795,56557.0
2023-02-06 12:30:00,244.07,244.51,243.64,244.35,79094.0,225.1072,225.513,224.7106,225.3654,79094.0
2023-02-06 13:00:00,244.39,244.68,243.75,244.32,74377.0,225.4023,225.6698,224.812,225.3377,74377.0
2023-02-06 13:30:00,244.42,245.28,244.33,244.79,54545.0,225.43,226.2232,225.347,225.7712,54545.0
2023-02-06 14:00:00,244.71,245.1,244.34,245.09,72905.0,225.6974,226.0571,225.3562,226.0479,72905.0
2023-02-06 14:30:00,245.05,245.06,244.37,244.88,47852.0,226.011,226.0203,225.3839,225.8542,47852.0
2023-02-06 15:00:00,244.84,244.92,243.72,243.72,66900.0,225.8173,225.8911,224.7844,224.7844,66900.0
2023-02-06 15:30:00,243.71,244.0,243.45,243.88,185265.0,224.7751,225.0426,224.5353,224.9319,185265.0
2023-02-07 09:30:00,242.85,243.84,241.86,242.57,115542.0,223.982,224.895,223.0689,223.7237,115542.0
2023-02-07 10:00:00,242.57,243.33,242.46,242.82,59788.0,223.7237,224.4247,223.6223,223.9543,59788.0
2023-02-07 10:30:00,242.75,243.13,242.28,242.28,44589.0,223.8897,224.2402,223.4562,223.4562,44589.0
2023-02-07 11:00:00,242.25,242.63,242.09,242.5,32847.0,223.4286,223.7791,223.281,223.6592,32847.0
2023-02-07 11:30:00,242.55,242.64,242.18,242.28,54937.0,223.7053,223.7883,223.364,223.4562,54937.0
2023-02-07 12:00:00,242.29,242.71,242.28,242.45,44630.0,223.4655,223.8528,223.4562,223.613,44630.0
2023-02-07 12:30:00,242.46,244.69,242.28,244.26,139297.0,223.6223,225.679,223.4562,225.2824,139297.0
2023-02-07 13:00:00,244.26,244.94,242.35,242.35,137015.0,225.2824,225.9096,223.5208,223.5208,137015.0
2023-02-07 13:30:00,242.3,242.3,241.42,241.87,112395.0,223.4747,223.4747,222.6631,223.0781,112395.0
2023-02-07 14:00:00,241.96,243.3,241.96,242.83,58835.0,223.1611,224.397,223.1611,223.9635,58835.0
2023-02-07 14:30:00,242.76,243.28,242.67,243.16,81876.0,223.899,224.3786,223.8159,224.2679,81876.0
2023-02-07 15:00:00,243.23,243.89,243.19,243.84,70199.0,224.3324,224.9412,224.2955,224.895,70199.0
2023-02-07 15:30:00,243.84,244.66,243.82,243.95,241022.0,224.895,225.6513,224.8766,224.9965,241022.0
2023-02-08 09:30:00,243.29,243.56,242.26,243.28,95536.0,224.3878,224.6368,223.4378,224.3786,95536.0
2023-02-08 10:00:00,243.21,243.33,242.17,242.45,79322.0,224.314,224.4247,223.3548,223.613,79322.0
2023-02-08 10:30:00,242.57,242.9,242.16,242.19,31847.0,223.7237,224.0281,223.3456,223.3732,31847.0
2023-02-08 11:00:00,242.21,242.52,241.33,241.47,50953.0,223.3917,223.6776,222.5801,222.7092,50953.0
2023-02-08 11:30:00,241.45,241.73,240.68,241.06,57312.0,222.6907,222.949,221.9806,222.331,57312.0
2023-02-08 12:00:00,240.93,241.05,240.39,240.79,31986.0,222.2111,222.3218,221.7131,222.082,31986.0
2023-02-08 12:30:00,240.74,241.02,240.44,240.81,35012.0,222.0359,222.2941,221.7592,222.1005,35012.0
2023-02-08 13:00:00,240.89,241.56,240.89,241.24,31625.0,222.1742,222.7922,222.1742,222.497,31625.0
2023-02-08 13:30:00,241.16,241.37,240.88,241.26,34452.0,222.4233,222.6169,222.165,222.5155,34452.0
2023-02-08 14:00:00,241.31,241.64,240.75,241.12,65615.0,222.5616,222.866,222.0451,222.3864,65615.0
2023-02-08 14:30:00,241.09,241.36,240.6,240.81,44842.0,222.3587,222.6077,221.9068,222.1005,44842.0
2023-02-08 15:00:00,240.87,240.98,239.6,240.61,354933.0,222.1558,222.2572,220.9845,221.916,354933.0
2023-02-08 15:30:00,240.6,240.93,240.03,240.16,302356.0,221.9068,222.2111,221.3811,221.501,302356.0
2023-02-09 09:30:00,241.13,242.83,240.63,241.61,157827.0,222.3956,223.9635,221.9344,222.8383,157827.0
2023-02-09 10:00:00,241.61,243.29,241.53,243.0,116826.0,222.8383,224.3878,222.7645,224.1203,116826.0
2023-02-09 10:30:00,242.82,243.46,242.23,242.56,55791.0,223.9543,224.5446,223.4101,223.7145,55791.0
2023-02-09 11:00:00,242.48,242.65,241.5,241.63,66312.0,223.6407,223.7975,222.7368,222.8567,66312.0
2023-02-09 11:30:00,241.6,241.73,241.23,241.57,76414.0,222.8291,222.949,222.4878,222.8014,76414.0
2023-02-09 12:00:00,241.62,242.35,241.58,241.8,51235.0,222.8475,223.5208,222.8106,223.0135,51235.0
2023-02-09 12:30:00,241.79,241.79,240.73,241.06,56706.0,223.0043,223.0043,222.0267,222.331,56706.0
2023-02-09 13:00:00,240.94,241.24,240.47,240.5,55015.0,222.2204,222.497,221.7869,221.8145,55015.0
2023-02-09 13:30:00,240.61,240.72,240.1,240.33,38961.0,221.916,222.0174,221.4456,221.6577,38961.0
2023-02-09 14:00:00,240.19,240.37,239.35,239.7,74060.0,221.5286,221.6946,220.7539,221.0767,74060.0
2023-02-09 14:30:00,239.56,239.94,239.55,239.94,70621.0,220.9476,221.298,220.9384,221.298,70621.0
2023-02-09 15:00:00,240.01,240.01,239.07,239.49,112615.0,221.3626,221.3626,220.4956,220.883,112615.0
2023-02-09 15:30:00,239.38,240.16,238.99,240.0,509204.0,220.7816,221.501,220.4219,221.3534,509204.0
2023-02-10 09:30:00,241.92,243.24,241.0,243.07,154378.0,223.1242,224.3417,222.2757,224.1849,154378.0
2023-02-10 10:00:00,242.96,244.15,242.06,242.21,147257.0,224.0834,225.181,223.2533,223.3917,147257.0
2023-02-10 10:30:00,242.2,242.39,240.41,241.51,229846.0,223.3825,223.5577,221.7315,222.7461,229846.0
2023-02-10 11:00:00,241.69,241.86,241.11,241.57,61481.0,222.9121,223.0689,222.3771,222.8014,61481.0
2023-02-10 11:30:00,241.54,242.66,241.36,241.9,43384.0,222.7737,223.8067,222.6077,223.1058,43384.0
2023-02-10 12:00:00,242.01,242.39,241.74,242.15,58354.0,223.2072,223.5577,222.9582,223.3363,58354.0
2023-02-10 12:30:00,242.16,242.56,241.95,242.42,32944.0,223.3456,223.7145,223.1519,223.5854,32944.0
2023-02-10 13:00:00,242.46,242.7,242.23,242.39,43915.0,223.6223,223.8436,223.4101,223.5577,43915.0
2023-02-10 13:30:00,242.39,243.23,242.33,242.87,48638.0,223.5577,224.3324,223.5024,224.0004,48638.0
2023-02-10 14:00:00,242.83,243.26,242.41,243.13,80781.0,223.9635,224.3601,223.5761,224.2402,80781.0
2023-02-10 14:30:00,243.09,243.97,242.97,243.93,82522.0,224.2033,225.0149,224.0926,224.9781,82522.0
2023-02-10 15:00:00,243.92,244.04,242.91,243.37,92838.0,224.9688,225.0795,224.0373,224.4616,92838.0
2023-02-10 15:30:00,243.38,243.45,242.29,242.47,243520.0,224.4708,224.5353,223.4655,223.6315,243520.0
2023-02-13 09:30:00,243.2,243.2,241.3,242.44,129421.0,224.3048,224.3048,222.5524,223.6038,129421.0
2023-02-13 10:00:00,242.4,242.84,242.19,242.74,87886.0,223.5669,223.9727,223.3732,223.8805,87886.0
2023-02-13 10:30:00,242.77,242.82,241.93,242.41,93207.0,223.9082,223.9543,223.1334,223.5761,93207.0
2023-02-13 11:00:00,242.38,242.41,241.43,242.02,79885.0,223.5485,223.5761,222.6723,223.2164,79885.0
2023-02-13 11:30:00,242.09,242.68,241.93,242.39,65083.0,223.281,223.8252,223.1334,223.5577,65083.0
2023-02-13 12:00:00,242.37,242.67,241.94,242.48,65690.0,223.5393,223.8159,223.1427,223.6407,65690.0
2023-02-13 12:30:00,242.51,242.87,242.35,242.66,47917.0,223.6684,224.0004,223.5208,223.8067,47917.0
2023-02-13 13:00:00,242.68,243.25,242.62,243.25,56145.0,223.8252,224.3509,223.7698,224.3509,56145.0
2023-02-13 13:30:00,243.25,243.44,243.01,243.14,48532.0,224.3509,224.5261,224.1295,224.2494,48532.0
2023-02-13 14:00:00,243.18,243.53,243.12,243.23,69236.0,224.2863,224.6091,224.231,224.3324,69236.0
2023-02-13 14:30:00,243.22,243.31,242.78,243.22,76488.0,224.3232,224.4062,223.9174,224.3232,76488.0
2023-02-13 15:00:00,243.21,243.63,242.9,243.37,80633.0,224.314,224.7014,224.0281,224.4616,80633.0
2023-02-13 15:30:00,243.37,243.83,243.23,243.7,181401.0,224.4616,224.8858,224.3324,224.7659,181401.0
2023-02-14 09:30:00,242.77,243.0,240.28,241.15,128568.0,225.8869,226.1009,223.57,224.3795,128568.0
2023-02-14 10:00:00,241.14,241.51,240.43,240.51,72321.0,224.3702,224.7145,223.7096,223.784,72321.0
2023-02-14 10:30:00,240.48,240.57,239.13,239.14,79710.0,223.7561,223.8399,222.5,222.5093,79710.0
2023-02-14 11:00:00,239.12,240.18,239.11,239.67,62880.0,222.4907,223.477,222.4814,223.0025,62880.0
2023-02-14 11:30:00,239.6,240.31,239.13,240.16,122495.0,222.9373,223.5979,222.5,223.4584,122495.0
2023-02-14 12:00:00,240.24,241.36,240.17,241.13,70243.0,223.5328,224.5749,223.4677,224.3609,70243.0
2023-02-14 12:30:00,241.12,241.44,240.87,241.39,38724.0,224.3516,224.6494,224.119,224.6028,38724.0
2023-02-14 13:00:00,241.32,242.27,241.27,242.11,54239.0,224.5377,225.4216,224.4912,225.2728,54239.0
2023-02-14 13:30:00,242.18,242.42,241.92,242.04,32323.0,225.3379,225.5612,225.096,225.2076,32323.0
2023-02-14 14:00:00,242.1,242.21,241.38,241.55,46467.0,225.2635,225.3658,224.5935,224.7517,46467.0
2023-02-14 14:30:00,241.61,242.12,241.52,241.87,41875.0,224.8075,225.2821,224.7238,225.0495,41875.0
2023-02-14 15:00:00,241.87,242.09,241.57,241.61,50638.0,225.0495,225.2542,224.7703,224.8075,50638.0
2023-02-14 15:30:00,241.55,241.75,240.87,241.0,171756.0,224.7517,224.9378,224.119,224.24,171756.0
2023-02-15 09:30:00,240.21,240.54,238.73,239.27,197745.0,223.5049,223.812,222.1278,222.6303,197745.0
2023-02-15 10:00:00,239.35,239.85,239.12,239.64,122397.0,222.7047,223.1699,222.4907,222.9745,122397.0
2023-02-15 10:30:00,239.64,240.29,239.32,239.43,73842.0,222.9745,223.5793,222.6768,222.7791,73842.0
2023-02-15 11:00:00,239.48,239.9,239.37,239.58,41406.0,222.8257,223.2165,222.7233,222.9187,41406.0
2023-02-15 11:30:00,239.5,240.12,239.26,239.92,48464.0,222.8443,223.4212,222.621,223.2351,48464.0
2023-02-15 12:00:00,239.97,239.97,239.01,239.01,27316.0,223.2816,223.2816,222.3884,222.3884,27316.0
2023-02-15 12:30:00,239.01,239.38,238.91,239.14,30890.0,222.3884,222.7326,222.2953,222.5093,30890.0
2023-02-15 13:00:00,239.14,239.72,239.02,239.69,41298.0,222.5093,223.049,222.3977,223.0211,41298.0
2023-02-15 13:30:00,239.69,240.05,239.62,240.05,45504.0,223.0211,223.356,222.9559,223.356,45504.0
2023-02-15 14:00:00,240.16,240.31,239.72,239.87,35885.0,223.4584,223.5979,223.049,223.1885,35885.0
2023-02-15 14:30:00,239.87,240.04,239.4,239.44,61825.0,223.1885,223.3467,222.7512,222.7884,61825.0
2023-02-15 15:00:00,239.5,239.8,239.32,239.73,54628.0,222.8443,223.1234,222.6768,223.0583,54628.0
2023-02-15 15:30:00,239.73,240.08,239.62,240.08,147935.0,223.0583,223.3839,222.9559,223.3839,147935.0
2023-02-16 09:30:00,238.46,239.01,235.67,236.0,170437.0,221.8766,222.3884,219.2806,219.5877,170437.0
2023-02-16 10:00:00,235.88,236.68,235.56,236.29,74915.0,219.476,220.2204,219.1783,219.8575,74915.0
2023-02-16 10:30:00,236.34,236.73,236.18,236.62,40633.0,219.904,220.2669,219.7552,220.1646,40633.0
2023-02-16 11:00:00,236.62,236.85,236.3,236.68,54886.0,220.1646,220.3786,219.8668,220.2204,54886.0
2023-02-16 11:30:00,236.64,236.89,235.92,236.54,88778.0,220.1832,220.4158,219.5132,220.0901,88778.0
2023-02-16 12:00:00,236.55,237.33,236.42,236.93,40040.0,220.0994,220.8252,219.9785,220.453,40040.0
2023-02-16 12:30:00,237.01,237.28,236.77,236.89,65578.0,220.5274,220.7787,220.3041,220.4158,65578.0
2023-02-16 13:00:00,236.89,237.04,236.62,236.8,69129.0,220.4158,220.5554,220.1646,220.332,69129.0
2023-02-16 13:30:00,236.82,236.86,236.61,236.81,54563.0,220.3507,220.3879,220.1553,220.3413,54563.0
2023-02-16 14:00:00,236.86,236.98,236.27,236.74,101625.0,220.3879,220.4995,219.8389,220.2762,101625.0
2023-02-16 14:30:00,236.74,236.95,236.57,236.71,93070.0,220.2762,220.4716,220.118,220.2483,93070.0
2023-02-16 15:00:00,236.69,236.77,235.74,235.86,149048.0,220.2297,220.3041,219.3458,219.4574,149048.0
2023-02-16 15:30:00,235.88,235.91,234.04,234.15,534098.0,219.476,219.5039,217.764,217.8663,534098.0
2023-02-17 09:30:00,235.34,238.77,233.71,238.76,338109.0,218.9736,222.165,217.4569,222.1557,338109.0
2023-02-17 10:00:00,238.72,241.26,238.63,240.38,189933.0,222.1185,224.4819,222.0348,223.6631,189933.0
2023-02-17 10:30:00,240.33,241.03,238.92,240.22,145504.0,223.6166,224.2679,222.3046,223.5142,145504.0
2023-02-17 11:00:00,240.24,240.79,239.97,240.29,78560.0,223.5328,224.0446,223.2816,223.5793,78560.0
2023-02-17 11:30:00,240.4,241.72,240.06,240.06,105198.0,223.6817,224.9099,223.3653,223.3653,105198.0
2023-02-17 12:00:00,240.01,240.67,239.9,240.51,57371.0,223.3188,223.9329,223.2165,223.784,57371.0
2023-02-17 12:30:00,240.44,240.5,239.39,240.14,67596.0,223.7189,223.7747,222.7419,223.4398,67596.0
2023-02-17 13:00:00,240.11,240.27,239.76,240.1,38843.0,223.4119,223.5607,223.0862,223.4026,38843.0
2023-02-17 13:30:00,240.02,240.34,239.63,240.03,51106.0,223.3281,223.6259,222.9652,223.3374,51106.0
2023-02-17 14:00:00,240.04,240.54,239.88,240.14,79204.0,223.3467,223.812,223.1978,223.4398,79204.0
2023-02-17 14:30:00,240.17,240.41,239.81,240.34,48675.0,223.4677,223.691,223.1327,223.6259,48675.0
2023-02-17 15:00:00,240.4,240.72,240.11,240.62,57813.0,223.6817,223.9794,223.4119,223.8864,57813.0
2023-02-17 15:30:00,240.6,240.91,240.03,240.53,203693.0,223.8678,224.1562,223.3374,223.8026,203693.0
2023-02-21 09:30:00,240.79,241.92,239.68,239.97,197962.0,224.0446,225.096,223.0118,223.2816,197962.0
2023-02-21 10:00:00,239.91,240.56,239.3,240.42,73464.0,223.2258,223.8306,222.6582,223.7003,73464.0
2023-02-21 10:30:00,240.37,240.79,239.69,240.07,69913.0,223.6538,224.0446,223.0211,223.3746,69913.0
2023-02-21 11:00:00,239.99,240.67,239.87,240.37,33182.0,223.3002,223.9329,223.1885,223.6538,33182.0
2023-02-21 11:30:00,240.39,240.93,240.24,240.84,78502.0,223.6724,224.1748,223.5328,224.0911,78502.0
2023-02-21 12:00:00,240.8,240.8,240.11,240.3,34070.0,224.0539,224.0539,223.4119,223.5886,34070.0
2023-02-21 12:30:00,240.31,240.5,239.93,240.06,22898.0,223.5979,223.7747,223.2444,223.3653,22898.0
2023-02-21 13:00:00,240.01,240.45,239.4,239.45,42286.0,223.3188,223.7282,222.7512,222.7978,42286.0
2023-02-21 13:30:00,239.43,239.73,239.19,239.55,30068.0,222.7791,223.0583,222.5558,222.8908,30068.0
2023-02-21 14:00:00,239.46,239.64,239.26,239.63,39985.0,222.8071,222.9745,222.621,222.9652,39985.0
2023-02-21 14:30:00,239.6,239.75,239.18,239.24,44552.0,222.9373,223.0769,222.5465,222.6024,44552.0
2023-02-21 15:00:00,239.27,239.47,239.11,239.45,64175.0,222.6303,222.8164,222.4814,222.7978,64175.0
2023-02-21 15:30:00,239.41,239.56,238.2,238.22,359658.0,222.7605,222.9001,221.6347,221.6533,359658.0
2023-02-22 09:30:00,240.3,240.99,236.68,237.36,190872.0,223.5886,224.2307,220.2204,220.8531,190872.0
2023-02-22 10:00:00,237.43,238.23,237.42,237.94,123824.0,220.9182,221.6626,220.9089,221.3928,123824.0
2023-02-22 10:30:00,237.92,238.11,237.01,237.82,78216.0,221.3742,221.5509,220.5274,221.2811,78216.0
2023-02-22 11:00:00,237.76,238.27,237.63,238.15,53887.0,221.2253,221.6998,221.1043,221.5882,53887.0
2023-02-22 11:30:00,238.24,238.31,237.39,237.66,61661.0,221.6719,221.737,220.881,221.1322,61661.0
2023-02-22 12:00:00,237.68,238.15,237.47,238.01,32463.0,221.1508,221.5882,220.9555,221.4579,32463.0
2023-02-22 12:30:00,237.98,238.43,237.81,238.22,35157.0,221.43,221.8487,221.2718,221.6533,35157.0
2023-02-22 13:00:00,238.24,238.74,238.1,238.51,24576.0,221.6719,222.1371,221.5416,221.9231,24576.0
2023-02-22 13:30:00,238.51,238.62,238.01,238.15,52467.0,221.9231,222.0255,221.4579,221.5882,52467.0
2023-02-22 14:00:00,238.1,238.3,237.14,237.17,60683.0,221.5416,221.7277,220.6484,220.6763,60683.0
2023-02-22 14:30:00,237.11,237.16,236.34,236.59,72101.0,220.6205,220.667,219.904,220.1366,72101.0
2023-02-22 15:00:00,236.51,236.77,236.33,236.43,83437.0,220.0622,220.3041,219.8947,219.9878,83437.0
2023-02-22 15:30:00,236.43,236.64,235.75,236.25,284598.0,219.9878,220.1832,219.3551,219.8203,284598.0
2023-02-23 09:30:00,236.29,237.6,235.65,237.59,129507.0,219.8575,221.0764,219.262,221.0671,129507.0
2023-02-23 10:00:00,237.68,237.79,236.47,236.52,90797.0,221.1508,221.2532,220.025,220.0715,90797.0
2023-02-23 10:30:00,236.52,237.1,236.29,236.49,77882.0,220.0715,220.6112,219.8575,220.0436,77882.0
2023-02-23 11:00:00,236.44,236.68,235.92,235.96,185936.0,219.9971,220.2204,219.5132,219.5505,185936.0
2023-02-23 11:30:00,235.89,236.06,234.76,234.83,44756.0,219.4853,219.6435,218.4339,218.499,44756.0
2023-02-23 12:00:00,234.86,235.21,234.75,234.89,46558.0,218.527,218.8526,218.4246,218.5549,46558.0
2023-02-23 12:30:00,234.83,235.55,234.83,235.39,43610.0,218.499,219.169,218.499,219.0201,43610.0
2023-02-23 13:00:00,235.38,235.51,234.97,235.51,40959.0,219.0108,219.1318,218.6293,219.1318,40959.0
2023-02-23 13:30:00,235.44,235.81,235.2,235.71,33246.0,219.0666,219.4109,218.8433,219.3178,33246.0
2023-02-23 14:00:00,235.62,236.88,235.62,236.88,45354.0,219.2341,220.4065,219.2341,220.4065,45354.0
2023-02-23 14:30:00,236.87,237.76,236.85,237.38,61595.0,220.3972,221.2253,220.3786,220.8717,61595.0
2023-02-23 15:00:00,237.53,237.67,237.05,237.31,55966.0,221.0113,221.1415,220.5647,220.8066,55966.0
2023-02-23 15:30:00,237.3,237.86,237.24,237.63,216286.0,220.7973,221.3183,220.7414,221.1043,216286.0
2023-02-24 09:30:00,237.36,237.36,234.52,234.9,105209.0,220.8531,220.8531,218.2106,218.5642,105209.0
2023-02-24 10:00:00,234.83,235.19,233.94,233.95,51696.0,218.499,218.834,217.6709,217.6802,51696.0
2023-02-24 10:30:00,233.96,235.12,233.8,235.09,76493.0,217.6895,218.7689,217.5407,218.741,76493.0
2023-02-24 11:00:00,235.13,235.87,235.02,235.79,107953.0,218.7782,219.4667,218.6758,219.3923,107953.0
2023-02-24 11:30:00,235.79,235.98,234.95,235.04,52489.0,219.3923,219.5691,218.6107,218.6944,52489.0
2023-02-24 12:00:00,235.09,235.18,234.33,234.39,34457.0,218.741,218.8247,218.0338,218.0896,34457.0
2023-02-24 12:30:00,234.47,234.53,233.53,233.61,37796.0,218.1641,218.2199,217.2895,217.3639,37796.0
2023-02-24 13:00:00,233.54,233.76,233.2,233.64,66438.0,217.2988,217.5035,216.9824,217.3918,66438.0
2023-02-24 13:30:00,233.65,234.07,233.44,233.81,43989.0,217.4011,217.7919,217.2057,217.55,43989.0
2023-02-24 14:00:00,233.83,234.31,233.74,234.09,31478.0,217.5686,218.0152,217.4848,217.8105,31478.0
2023-02-24 14:30:00,234.07,234.48,233.53,234.32,25986.0,217.7919,218.1734,217.2895,218.0245,25986.0
2023-02-24 15:00:00,234.29,234.48,234.08,234.33,46740.0,217.9966,218.1734,217.8012,218.0338,46740.0
2023-02-24 15:30:00,234.29,234.29,233.11,233.62,161246.0,217.9966,217.9966,216.8987,217.3732,161246.0
2023-02-27 09:30:00,235.22,235.22,233.76,234.51,76227.0,218.8619,218.8619,217.5035,218.2013,76227.0
2023-02-27 10:00:00,234.4,235.21,234.36,234.92,31640.0,218.0989,218.8526,218.0617,218.5828,31640.0
2023-02-27 10:30:00,235.03,235.03,233.73,234.22,51520.0,218.6851,218.6851,217.4755,217.9315,51520.0
2023-02-27 11:00:00,234.25,234.32,233.06,233.07,51251.0,217.9594,218.0245,216.8521,216.8614,51251.0
2023-02-27 11:30:00,233.1,233.39,232.89,233.04,36386.0,216.8894,217.1592,216.694,216.8335,36386.0
2023-02-27 12:00:00,233.12,233.73,233.02,233.31,32769.0,216.908,217.4755,216.8149,217.0848,32769.0
2023-02-27 12:30:00,233.29,234.34,233.29,233.94,51920.0,217.0661,218.0431,217.0661,217.6709,51920.0
2023-02-27 13:00:00,233.89,234.22,233.68,233.84,23973.0,217.6244,217.9315,217.429,217.5779,23973.0
2023-02-27 13:30:00,233.87,234.2,233.65,234.08,30390.0,217.6058,217.9129,217.4011,217.8012,30390.0
2023-02-27 14:00:00,234.06,234.75,234.02,234.62,65372.0,217.7826,218.4246,217.7454,218.3036,65372.0
2023-02-27 14:30:00,234.61,235.11,234.6,234.79,70337.0,218.2943,218.7596,218.285,218.4618,70337.0
2023-02-27 15:00:00,234.75,234.89,234.23,234.39,50701.0,218.4246,218.5549,217.9408,218.0896,50701.0
2023-02-27 15:30:00,234.4,234.72,234.08,234.49,145166.0,218.0989,218.3967,217.8012,218.1827,145166.0
2023-02-28 09:30:00,233.65,234.47,232.8,232.87,106330.0,217.4011,218.1641,216.6102,216.6754,106330.0
2023-02-28 10:00:00,232.87,233.22,232.36,233.02,126914.0,216.6754,217.001,216.2008,216.8149,126914.0
2023-02-28 10:30:00,232.98,233.18,232.61,233.02,92921.0,216.7777,216.9638,216.4334,216.8149,92921.0
2023-02-28 11:00:00,233.02,233.75,232.86,232.88,107937.0,216.8149,217.4942,216.666,216.6847,107937.0
2023-02-28 11:30:00,232.88,233.06,232.37,232.42,47628.0,216.6847,216.8521,216.2101,216.2566,47628.0
2023-02-28 12:00:00,232.46,233.11,232.18,232.32,92247.0,216.2939,216.8987,216.0333,216.1636,92247.0
2023-02-28 12:30:00,232.32,233.1,232.32,232.83,49318.0,216.1636,216.8894,216.1636,216.6381,49318.0
2023-02-28 13:00:00,232.8,233.01,232.64,232.84,39246.0,216.6102,216.8056,216.4613,216.6474,39246.0
2023-02-28 13:30:00,232.83,233.08,232.66,232.72,54779.0,216.6381,216.8707,216.48,216.5358,54779.0
2023-02-28 14:00:00,232.72,232.82,232.15,232.59,39679.0,216.5358,216.6288,216.0054,216.4148,39679.0
2023-02-28 14:30:00,232.64,232.89,232.39,232.46,41142.0,216.4613,216.694,216.2287,216.2939,41142.0
2023-02-28 15:00:00,232.46,232.52,232.07,232.33,48742.0,216.2939,216.3497,215.931,216.1729,48742.0
2023-02-28 15:30:00,232.31,232.38,231.6,231.61,251397.0,216.1543,216.2194,215.4937,215.503,251397.0
2023-03-01 09:30:00,230.37,232.48,230.14,231.85,118415.0,214.3492,216.3125,214.1352,215.7263,118415.0
2023-03-01 10:00:00,231.79,232.6,231.06,232.5,69567.0,215.6705,216.4241,214.9912,216.3311,69567.0
2023-03-01 10:30:00,232.47,233.4,232.16,233.03,42132.0,216.3032,217.1685,216.0147,216.8242,42132.0
2023-03-01 11:00:00,233.02,233.12,231.9,232.44,44180.0,216.8149,216.908,215.7728,216.2753,44180.0
2023-03-01 11:30:00,232.38,233.96,232.29,233.96,47087.0,216.2194,217.6895,216.1357,217.6895,47087.0
2023-03-01 12:00:00,233.93,234.04,233.34,233.37,54454.0,217.6616,217.764,217.1127,217.1406,54454.0
2023-03-01 12:30:00,233.41,233.65,233.24,233.53,29834.0,217.1778,217.4011,217.0196,217.2895,29834.0
2023-03-01 13:00:00,233.54,234.26,233.35,234.23,31638.0,217.2988,217.9687,217.122,217.9408,31638.0
2023-03-01 13:30:00,234.24,234.58,234.0,234.52,53680.0,217.9501,218.2664,217.7268,218.2106,53680.0
2023-03-01 14:00:00,234.47,234.82,234.27,234.36,56560.0,218.1641,218.4897,217.978,218.0617,56560.0
2023-03-01 14:30:00,234.36,234.61,234.2,234.33,63572.0,218.0617,218.2943,217.9129,218.0338,63572.0
2023-03-01 15:00:00,234.35,235.4,234.35,235.33,112925.0,218.0524,219.0294,218.0524,218.9643,112925.0
2023-03-01 15:30:00,235.32,236.44,235.29,236.25,315380.0,218.955,219.9971,218.9271,219.8203,315380.0
2023-03-02 09:30:00,236.12,236.37,235.23,235.48,111419.0,219.6993,219.9319,218.8712,219.1038,111419.0
2023-03-02 10:00:00,235.49,235.74,234.84,235.04,90487.0,219.1131,219.3458,218.5084,218.6944,90487.0
2023-03-02 10:30:00,235.04,235.12,234.34,234.84,58637.0,218.6944,218.7689,218.0431,218.5084,58637.0
2023-03-02 11:00:00,234.86,235.1,234.27,234.41,44728.0,218.527,218.7503,217.978,218.1083,44728.0
2023-03-02 11:30:00,234.37,234.67,234.27,234.64,27934.0,218.071,218.3502,217.978,218.3223,27934.0
2023-03-02 12:00:00,234.64,234.72,233.92,234.21,40829.0,218.3223,218.3967,217.6523,217.9222,40829.0
2023-03-02 12:30:00,234.2,234.54,234.01,234.42,29088.0,217.9129,218.2292,217.7361,218.1176,29088.0
2023-03-02 13:00:00,234.35,234.39,233.9,233.95,34696.0,218.0524,218.0896,217.6337,217.6802,34696.0
2023-03-02 13:30:00,234.02,234.98,233.99,234.72,42525.0,217.7454,218.6386,217.7175,218.3967,42525.0
2023-03-02 14:00:00,234.77,235.32,234.62,235.18,44491.0,218.4432,218.955,218.3036,218.8247,44491.0
2023-03-02 14:30:00,235.22,235.27,234.69,235.06,39319.0,218.8619,218.9084,218.3688,218.7131,39319.0
2023-03-02 15:00:00,235.06,235.25,234.75,234.93,50055.0,218.7131,218.8898,218.4246,218.5921,50055.0
2023-03-02 15:30:00,234.96,235.58,234.51,234.76,177900.0,218.62,219.1969,218.2013,218.4339,177900.0
2023-03-03 09:30:00,235.12,235.83,234.75,234.97,79344.0,218.7689,219.4295,218.4246,218.6293,79344.0
2023-03-03 10:00:00,235.09,235.09,233.6,234.51,50675.0,218.741,218.741,217.3546,218.2013,50675.0
2023-03-03 10:30:00,234.54,234.64,233.9,234.15,40415.0,218.2292,218.3223,217.6337,217.8663,40415.0
2023-03-03 11:00:00,234.16,234.78,234.12,234.55,35581.0,217.8756,218.4525,217.8384,218.2385,35581.0
2023-03-03 11:30:00,234.59,234.92,234.37,234.87,42348.0,218.2757,218.5828,218.071,218.5363,42348.0
2023-03-03 12:00:00,234.87,235.12,234.51,234.71,31326.0,218.5363,218.7689,218.2013,218.3874,31326.0
2023-03-03 12:30:00,234.72,234.81,234.45,234.81,33911.0,218.3967,218.4804,218.1455,218.4804,33911.0
2023-03-03 13:00:00,234.79,235.41,234.71,235.27,47631.0,218.4618,219.0387,218.3874,218.9084,47631.0
2023-03-03 13:30:00,235.23,235.28,234.57,234.7,37518.0,218.8712,218.9178,218.2571,218.3781,37518.0
2023-03-03 14:00:00,234.7,235.25,234.64,235.14,27044.0,218.3781,218.8898,218.3223,218.7875,27044.0
2023-03-03 14:30:00,235.13,235.43,234.99,235.41,30583.0,218.7782,219.0573,218.6479,219.0387,30583.0
2023-03-03 15:00:00,235.42,235.89,235.32,235.43,48747.0,219.048,219.4853,218.955,219.0573,48747.0
2023-03-03 15:30:00,235.4,235.42,234.43,234.84,244401.0,219.0294,219.048,218.1269,218.5084,244401.0
2023-03-06 09:30:00,234.77,235.63,234.12,235.27,105859.0,218.4432,219.2434,217.8384,218.9084,105859.0
2023-03-06 10:00:00,235.14,235.47,234.74,234.74,45983.0,218.7875,219.0945,218.4153,218.4153,45983.0
2023-03-06 10:30:00,234.87,235.09,234.23,234.38,47159.0,218.5363,218.741,217.9408,218.0803,47159.0
2023-03-06 11:00:00,234.37,235.41,234.34,234.89,59175.0,218.071,219.0387,218.0431,218.5549,59175.0
2023-03-06 11:30:00,234.89,234.94,234.27,234.51,61379.0,218.5549,218.6014,217.978,218.2013,61379.0
2023-03-06 12:00:00,234.53,235.34,234.49,234.77,61844.0,218.2199,218.9736,218.1827,218.4432,61844.0
2023-03-06 12:30:00,234.77,234.88,234.51,234.63,56187.0,218.4432,218.5456,218.2013,218.313,56187.0
2023-03-06 13:00:00,234.62,234.89,234.45,234.74,68714.0,218.3036,218.5549,218.1455,218.4153,68714.0
2023-03-06 13:30:00,234.77,234.8,234.34,234.4,57952.0,218.4432,218.4711,218.0431,218.0989,57952.0
2023-03-06 14:00:00,234.42,234.53,234.14,234.53,55986.0,218.1176,218.2199,217.857,218.2199,55986.0
2023-03-06 14:30:00,234.53,234.54,233.72,233.77,75474.0,218.2199,218.2292,217.4662,217.5128,75474.0
2023-03-06 15:00:00,233.71,234.17,233.64,234.1,81099.0,217.4569,217.8849,217.3918,217.8198,81099.0
2023-03-06 15:30:00,234.09,235.3,234.07,235.11,221587.0,217.8105,218.9364,217.7919,218.7596,221587.0
2023-03-07 09:30:00,235.01,235.2,233.34,234.45,79665.0,218.6665,218.8433,217.1127,218.1455,79665.0
2023-03-07 10:00:00,234.52,234.55,232.07,232.16,100389.0,218.2106,218.2385,215.931,216.0147,100389.0
2023-03-07 10:30:00,232.16,232.8,231.56,231.69,71147.0,216.0147,216.6102,215.4565,215.5774,71147.0
2023-03-07 11:00:00,231.64,231.81,230.64,230.73,54459.0,215.5309,215.6891,214.6004,214.6842,54459.0
2023-03-07 11:30:00,230.69,230.97,230.03,230.17,39519.0,214.647,214.9075,214.0329,214.1631,39519.0
2023-03-07 12:00:00,230.17,231.15,229.93,230.46,70528.0,214.1631,215.075,213.9398,214.433,70528.0
2023-03-07 12:30:00,230.42,230.7,230.14,230.2,36039.0,214.3957,214.6563,214.1352,214.191,36039.0
2023-03-07 13:00:00,230.12,230.2,229.55,229.55,50763.0,214.1166,214.191,213.5862,213.5862,50763.0
2023-03-07 13:30:00,229.54,229.62,228.94,229.46,95382.0,213.5769,213.6514,213.0187,213.5025,95382.0
2023-03-07 14:00:00,229.4,229.8,229.28,229.32,66428.0,213.4467,213.8189,213.335,213.3722,66428.0
2023-03-07 14:30:00,229.3,229.4,228.96,229.06,72262.0,213.3536,213.4467,213.0373,213.1303,72262.0
2023-03-07 15:00:00,229.0,229.59,229.0,229.49,58036.0,213.0745,213.6235,213.0745,213.5304,58036.0
2023-03-07 15:30:00,229.51,229.62,228.35,228.71,336042.0,213.549,213.6514,212.4697,212.8047,336042.0
2023-03-08 09:30:00,230.16,231.8,229.17,229.34,229717.0,214.1538,215.6798,213.2327,213.3908,229717.0
2023-03-08 10:00:00,229.38,229.56,228.37,228.5,133681.0,213.4281,213.5955,212.4883,212.6093,133681.0
2023-03-08 10:30:00,228.52,228.78,228.02,228.14,51871.0,212.6279,212.8698,212.1626,212.2743,51871.0
2023-03-08 11:00:00,228.15,229.2,228.09,228.17,35856.0,212.2836,213.2606,212.2278,212.3022,35856.0
2023-03-08 11:30:00,228.17,229.15,228.01,228.97,38824.0,212.3022,213.2141,212.1533,213.0466,38824.0
2023-03-08 12:00:00,229.09,229.23,228.2,228.28,39320.0,213.1582,213.2885,212.3301,212.4046,39320.0
2023-03-08 12:30:00,228.2,228.41,227.94,228.15,37888.0,212.3301,212.5255,212.0882,212.2836,37888.0
2023-03-08 13:00:00,228.15,228.33,227.5,227.5,39388.0,212.2836,212.4511,211.6788,211.6788,39388.0
2023-03-08 13:30:00,227.52,227.83,227.37,227.74,65656.0,211.6974,211.9859,211.5578,211.9021,65656.0
2023-03-08 14:00:00,227.94,228.32,227.8,228.19,27679.0,212.0882,212.4418,211.9579,212.3208,27679.0
2023-03-08 14:30:00,228.25,228.32,228.04,228.11,34175.0,212.3766,212.4418,212.1812,212.2464,34175.0
2023-03-08 15:00:00,228.13,228.5,227.99,228.06,40987.0,212.265,212.6093,212.1347,212.1999,40987.0
2023-03-08 15:30:00,228.06,228.69,227.89,228.45,150082.0,212.1999,212.786,212.0417,212.5627,150082.0
2023-03-09 09:30:00,229.49,229.83,228.29,228.51,79967.0,213.5304,213.8468,212.4139,212.6186,79967.0
2023-03-09 10:00:00,228.58,228.58,227.7,228.41,74841.0,212.6837,212.6837,211.8649,212.5255,74841.0
2023-03-09 10:30:00,228.49,228.56,228.13,228.37,49650.0,212.6,212.6651,212.265,212.4883,49650.0
2023-03-09 11:00:00,228.35,228.38,227.97,228.08,16712.0,212.4697,212.4976,212.1161,212.2185,16712.0
2023-03-09 11:30:00,228.11,228.34,227.86,228.12,34330.0,212.2464,212.4604,212.0138,212.2557,34330.0
2023-03-09 12:00:00,228.15,228.59,227.68,228.59,31783.0,212.2836,212.693,211.8463,212.693,31783.0
2023-03-09 12:30:00,228.6,228.78,228.36,228.48,35064.0,212.7023,212.8698,212.479,212.5906,35064.0
2023-03-09 13:00:00,228.48,228.52,227.73,227.93,31527.0,212.5906,212.6279,211.8928,212.0789,31527.0
2023-03-09 13:30:00,227.84,228.1,227.27,227.27,54909.0,211.9952,212.2371,211.4648,211.4648,54909.0
2023-03-09 14:00:00,227.3,227.32,226.7,226.7,47041.0,211.4927,211.5113,210.9344,210.9344,47041.0
2023-03-09 14:30:00,226.66,226.82,226.36,226.36,44694.0,210.8972,211.0461,210.6181,210.6181,44694.0
2023-03-09 15:00:00,226.41,226.47,225.42,225.76,66731.0,210.6646,210.7204,209.7435,210.0598,66731.0
2023-03-09 15:30:00,225.68,226.13,225.4,225.78,218418.0,209.9854,210.4041,209.7248,210.0784,218418.0
2023-03-10 09:30:00,226.73,229.68,225.63,229.0,267472.0,210.9623,213.7072,209.9388,213.0745,267472.0
2023-03-10 10:00:00,229.11,229.9,228.83,229.56,125360.0,213.1768,213.9119,212.9163,213.5955,125360.0
2023-03-10 10:30:00,229.58,230.28,229.27,229.84,137886.0,213.6142,214.2655,213.3257,213.8561,137886.0
2023-03-10 11:00:00,229.85,230.0,228.57,229.63,132973.0,213.8654,214.0049,212.6744,213.6607,132973.0
2023-03-10 11:30:00,229.7,230.19,229.1,229.67,93692.0,213.7258,214.1817,213.1675,213.6979,93692.0
2023-03-10 12:00:00,229.73,229.92,228.35,228.62,59757.0,213.7537,213.9305,212.4697,212.7209,59757.0
2023-03-10 12:30:00,228.67,229.02,227.81,227.81,54603.0,212.7674,213.0931,211.9672,211.9672,54603.0
2023-03-10 13:00:00,227.83,228.27,226.78,227.0,41213.0,211.9859,212.3953,211.0089,211.2136,41213.0
2023-03-10 13:30:00,227.04,227.34,226.67,227.34,63497.0,211.2508,211.5299,210.9065,211.5299,63497.0
2023-03-10 14:00:00,227.35,228.03,227.32,227.39,75995.0,211.5392,212.1719,211.5113,211.5765,75995.0
2023-03-10 14:30:00,227.3,228.17,227.3,227.78,83149.0,211.4927,212.3022,211.4927,211.9393,83149.0
2023-03-10 15:00:00,227.79,228.45,227.53,228.08,58427.0,211.9486,212.5627,211.7067,212.2185,58427.0
2023-03-10 15:30:00,228.13,228.27,227.15,227.91,224597.0,212.265,212.3953,211.3531,212.0603,224597.0
2023-03-13 09:30:00,231.18,235.57,230.5,235.19,246294.0,215.1029,219.1876,214.4702,218.834,246294.0
2023-03-13 10:00:00,235.38,237.27,234.66,234.86,270022.0,219.0108,220.7694,218.3409,218.527,270022.0
2023-03-13 10:30:00,234.93,236.98,234.58,236.24,130537.0,218.5921,220.4995,218.2664,219.811,130537.0
2023-03-13 11:00:00,236.29,236.64,234.7,235.48,95385.0,219.8575,220.1832,218.3781,219.1038,95385.0
2023-03-13 11:30:00,235.61,235.65,234.37,235.11,63319.0,219.2248,219.262,218.071,218.7596,63319.0
2023-03-13 12:00:00,235.18,235.52,233.3,233.77,53520.0,218.8247,219.1411,217.0754,217.5128,53520.0
2023-03-13 12:30:00,233.94,234.14,232.81,233.55,56335.0,217.6709,217.857,216.6195,217.3081,56335.0
2023-03-13 13:00:00,233.55,234.07,233.14,233.82,55806.0,217.3081,217.7919,216.9266,217.5593,55806.0
2023-03-13 13:30:00,233.84,234.73,233.37,234.48,55837.0,217.5779,218.406,217.1406,218.1734,55837.0
2023-03-13 14:00:00,234.41,234.79,233.99,234.28,65294.0,218.1083,218.4618,217.7175,217.9873,65294.0
2023-03-13 14:30:00,234.46,234.76,234.13,234.41,82811.0,218.1548,218.4339,217.8477,218.1083,82811.0
2023-03-13 15:00:00,234.39,234.85,233.75,233.95,81834.0,218.0896,218.5177,217.4942,217.6802,81834.0
2023-03-13 15:30:00,234.0,234.83,233.12,233.18,344268.0,217.7268,218.499,216.908,216.9638,344268.0
2023-03-14 09:30:00,232.56,233.46,230.99,231.84,152161.0,216.3869,217.2243,214.9261,215.717,152161.0
2023-03-14 10:00:00,231.94,232.48,231.02,231.33,101247.0,215.81,216.3125,214.954,215.2424,101247.0
2023-03-14 10:30:00,231.5,232.52,231.02,231.96,105817.0,215.4006,216.3497,214.954,215.8286,105817.0
2023-03-14 11:00:00,232.01,232.56,231.38,231.53,75900.0,215.8752,216.3869,215.289,215.4285,75900.0
2023-03-14 11:30:00,231.52,231.69,230.73,230.87,54670.0,215.4192,215.5774,214.6842,214.8144,54670.0
2023-03-14 12:00:00,230.92,231.39,230.71,231.13,49092.0,214.861,215.2983,214.6656,215.0564,49092.0
2023-03-14 12:30:00,231.2,231.6,230.4,230.48,32738.0,215.1215,215.4937,214.3771,214.4516,32738.0
2023-03-14 13:00:00,230.58,230.58,229.65,230.27,54248.0,214.5446,214.5446,213.6793,214.2562,54248.0
2023-03-14 13:30:00,230.27,230.94,230.19,230.74,46417.0,214.2562,214.8796,214.1817,214.6935,46417.0
2023-03-14 14:00:00,230.8,231.06,229.96,230.66,101153.0,214.7493,214.9912,213.9677,214.619,101153.0
2023-03-14 14:30:00,230.67,230.75,229.99,230.09,99219.0,214.6283,214.7028,213.9956,214.0887,99219.0
2023-03-14 15:00:00,230.06,230.43,229.44,229.56,102888.0,214.0608,214.405,213.4839,213.5955,102888.0
2023-03-14 15:30:00,229.54,230.85,229.41,230.65,393665.0,213.5769,214.7958,213.456,214.6097,393665.0
2023-03-15 09:30:00,230.4,230.8,228.55,230.34,127378.0,214.3771,214.7493,212.6558,214.3213,127378.0
2023-03-15 10:00:00,230.31,232.16,230.0,231.01,127705.0,214.2934,216.0147,214.0049,214.9447,127705.0
2023-03-15 10:30:00,231.18,235.57,230.78,231.14,120699.0,215.1029,219.1876,214.7307,215.0657,120699.0
2023-03-15 11:00:00,231.13,232.48,230.88,231.8,97600.0,215.0564,216.3125,214.8237,215.6798,97600.0
2023-03-15 11:30:00,231.81,233.29,231.81,232.41,84149.0,215.6891,217.0661,215.6891,216.2473,84149.0
2023-03-15 12:00:00,232.46,232.83,231.38,231.89,92281.0,216.2939,216.6381,215.289,215.7635,92281.0
2023-03-15 12:30:00,231.89,232.72,231.88,232.37,51227.0,215.7635,216.5358,215.7542,216.2101,51227.0
2023-03-15 13:00:00,232.34,233.44,232.32,233.29,67458.0,216.1822,217.2057,216.1636,217.0661,67458.0
2023-03-15 13:30:00,233.22,234.24,232.94,234.13,55182.0,217.001,217.9501,216.7405,217.8477,55182.0
2023-03-15 14:00:00,234.15,234.89,233.37,234.31,76669.0,217.8663,218.5549,217.1406,218.0152,76669.0
2023-03-15 14:30:00,234.34,234.56,233.81,234.19,65843.0,218.0431,218.2478,217.55,217.9036,65843.0
2023-03-15 15:00:00,234.14,234.3,233.54,234.04,65569.0,217.857,218.0059,217.2988,217.764,65569.0
2023-03-15 15:30:00,234.0,235.01,233.41,234.97,359745.0,217.7268,218.6665,217.1778,218.6293,359745.0
2023-03-16 09:30:00,233.38,233.79,230.38,230.51,106106.0,217.1499,217.5314,214.3585,214.4795,106106.0
2023-03-16 10:00:00,230.56,231.67,230.06,231.67,88264.0,214.526,215.5588,214.0608,215.5588,88264.0
2023-03-16 10:30:00,231.73,233.7,231.67,233.59,88205.0,215.6146,217.4476,215.5588,217.3453,88205.0
2023-03-16 11:00:00,233.71,233.87,232.57,233.29,82871.0,217.4569,217.6058,216.3962,217.0661,82871.0
2023-03-16 11:30:00,233.21,233.41,232.67,233.0,42784.0,216.9917,217.1778,216.4893,216.7963,42784.0
2023-03-16 12:00:00,232.99,233.58,232.33,233.4,41351.0,216.787,217.336,216.1729,217.1685,41351.0
2023-03-16 12:30:00,233.44,234.28,233.21,233.71,50817.0,217.2057,217.9873,216.9917,217.4569,50817.0
2023-03-16 13:00:00,233.69,234.21,233.37,234.0,49186.0,217.4383,217.9222,217.1406,217.7268,49186.0
2023-03-16 13:30:00,234.03,234.1,233.59,233.82,47806.0,217.7547,217.8198,217.3453,217.5593,47806.0
2023-03-16 14:00:00,233.81,234.39,233.67,234.35,33960.0,217.55,218.0896,217.4197,218.0524,33960.0
2023-03-16 14:30:00,234.28,234.28,233.62,234.13,38676.0,217.9873,217.9873,217.3732,217.8477,38676.0
2023-03-16 15:00:00,234.12,234.52,233.97,234.11,79539.0,217.8384,218.2106,217.6989,217.8291,79539.0
2023-03-16 15:30:00,234.15,234.66,233.81,234.57,212781.0,217.8663,218.3409,217.55,218.2571,212781.0
2023-03-17 09:30:00,233.41,233.81,231.11,231.52,1058882.0,217.1778,217.55,215.0377,215.4192,1058882.0
2023-03-17 10:00:00,231.6,232.09,230.18,230.27,104773.0,215.4937,215.9496,214.1724,214.2562,104773.0
2023-03-17 10:30:00,230.32,230.94,229.82,230.27,82574.0,214.3027,214.8796,213.8375,214.2562,82574.0
2023-03-17 11:00:00,230.26,230.7,229.71,229.71,47941.0,214.2469,214.6563,213.7351,213.7351,47941.0
2023-03-17 11:30:00,229.68,230.17,229.26,229.47,54214.0,213.7072,214.1631,213.3164,213.5118,54214.0
2023-03-17 12:00:00,229.47,230.34,229.47,230.03,58418.0,213.5118,214.3213,213.5118,214.0329,58418.0
2023-03-17 12:30:00,230.07,230.36,229.37,229.6,44618.0,214.0701,214.3399,213.4188,213.6328,44618.0
2023-03-17 13:00:00,229.62,229.63,228.8,229.05,42745.0,213.6514,213.6607,212.8884,213.121,42745.0
2023-03-17 13:30:00,229.02,229.43,228.87,229.2,42381.0,213.0931,213.4746,212.9535,213.2606,42381.0
2023-03-17 14:00:00,229.25,229.49,228.52,228.71,56854.0,213.3071,213.5304,212.6279,212.8047,56854.0
2023-03-17 14:30:00,228.62,229.87,228.62,229.57,65864.0,212.7209,213.884,212.7209,213.6048,65864.0
2023-03-17 15:00:00,229.61,230.39,229.59,230.22,83349.0,213.6421,214.3678,213.6235,214.2096,83349.0
2023-03-17 15:30:00,230.15,230.32,229.47,229.79,312240.0,214.1445,214.3027,213.5118,213.8095,312240.0
2023-03-20 09:30:00,230.58,232.95,230.14,232.81,81839.0,214.5446,216.7498,214.1352,216.6195,81839.0
2023-03-20 10:00:00,232.89,233.5,232.5,233.0,92322.0,216.694,217.2615,216.3311,216.7963,92322.0
2023-03-20 10:30:00,232.98,232.98,232.0,232.0,77031.0,216.7777,216.7777,215.8659,215.8659,77031.0
2023-03-20 11:00:00,232.04,232.8,231.77,232.8,38769.0,215.9031,216.6102,215.6518,216.6102,38769.0
2023-03-20 11:30:00,232.81,233.06,232.49,232.86,43160.0,216.6195,216.8521,216.3218,216.666,43160.0
2023-03-20 12:00:00,232.85,232.96,231.95,232.63,47551.0,216.6567,216.7591,215.8193,216.452,47551.0
2023-03-20 12:30:00,232.59,233.79,232.47,233.69,37675.0,216.4148,217.5314,216.3032,217.4383,37675.0
2023-03-20 13:00:00,233.64,234.16,233.55,233.7,42194.0,217.3918,217.8756,217.3081,217.4476,42194.0
2023-03-20 13:30:00,233.74,234.02,233.35,233.66,44885.0,217.4848,217.7454,217.122,217.4104,44885.0
2023-03-20 14:00:00,233.66,234.03,233.36,233.81,49015.0,217.4104,217.7547,217.1313,217.55,49015.0
2023-03-20 14:30:00,233.8,234.3,233.54,234.02,60336.0,217.5407,218.0059,217.2988,217.7454,60336.0
2023-03-20 15:00:00,234.01,234.57,233.79,234.53,57552.0,217.7361,218.2571,217.5314,218.2199,57552.0
2023-03-20 15:30:00,234.51,235.16,234.27,234.72,211174.0,218.2013,218.8061,217.978,218.3967,211174.0
2023-03-21 09:30:00,234.36,235.28,233.37,233.49,88720.0,218.0617,218.9178,217.1406,217.2522,88720.0
2023-03-21 10:00:00,233.51,233.79,232.69,233.79,64287.0,217.2708,217.5314,216.5079,217.5314,64287.0
2023-03-21 10:30:00,233.76,233.98,233.47,233.77,36796.0,217.5035,217.7082,217.2336,217.5128,36796.0
2023-03-21 11:00:00,233.8,234.43,233.69,234.04,43057.0,217.5407,218.1269,217.4383,217.764,43057.0
2023-03-21 11:30:00,234.04,234.44,233.61,233.78,82821.0,217.764,218.1362,217.3639,217.5221,82821.0
2023-03-21 12:00:00,233.71,233.83,232.08,232.22,61802.0,217.4569,217.5686,215.9403,216.0706,61802.0
2023-03-21 12:30:00,232.25,232.75,231.89,231.9,57838.0,216.0985,216.5637,215.7635,215.7728,57838.0
2023-03-21 13:00:00,231.92,232.28,231.69,231.86,47418.0,215.7914,216.1264,215.5774,215.7356,47418.0
2023-03-21 13:30:00,231.9,232.24,231.23,231.32,50840.0,215.7728,216.0892,215.1494,215.2331,50840.0
2023-03-21 14:00:00,231.37,231.97,231.04,231.95,39487.0,215.2797,215.8379,214.9726,215.8193,39487.0
2023-03-21 14:30:00,231.99,232.48,231.85,232.39,50116.0,215.8565,216.3125,215.7263,216.2287,50116.0
2023-03-21 15:00:00,232.34,232.62,232.28,232.38,59857.0,216.1822,216.4427,216.1264,216.2194,59857.0
2023-03-21 15:30:00,232.4,233.11,232.38,232.98,205385.0,216.238,216.8987,216.2194,216.7777,205385.0
2023-03-22 09:30:00,233.09,233.64,232.51,232.98,68262.0,216.8801,217.3918,216.3404,216.7777,68262.0
2023-03-22 10:00:00,232.95,233.71,232.87,233.61,49167.0,216.7498,217.4569,216.6754,217.3639,49167.0
2023-03-22 10:30:00,233.61,233.95,233.42,233.77,37872.0,217.3639,217.6802,217.1871,217.5128,37872.0
2023-03-22 11:00:00,233.79,233.9,232.79,232.79,41821.0,217.5314,217.6337,216.6009,216.6009,41821.0
2023-03-22 11:30:00,232.9,233.08,232.39,232.72,31522.0,216.7033,216.8707,216.2287,216.5358,31522.0
2023-03-22 12:00:00,232.72,233.08,232.72,232.82,25279.0,216.5358,216.8707,216.5358,216.6288,25279.0
2023-03-22 12:30:00,232.8,232.8,231.81,231.87,23122.0,216.6102,216.6102,215.6891,215.7449,23122.0
2023-03-22 13:00:00,231.86,231.94,231.51,231.78,20048.0,215.7356,215.81,215.4099,215.6612,20048.0
2023-03-22 13:30:00,231.87,231.92,231.41,231.47,24310.0,215.7449,215.7914,215.3169,215.3727,24310.0
2023-03-22 14:00:00,231.51,232.63,231.46,232.12,47749.0,215.4099,216.452,215.3634,215.9775,47749.0
2023-03-22 14:30:00,232.07,233.05,231.63,231.74,53237.0,215.931,216.8428,215.5216,215.6239,53237.0
2023-03-22 15:00:00,231.66,232.86,230.83,232.85,126451.0,215.5495,216.666,214.7772,216.6567,126451.0
2023-03-22 15:30:00,232.81,232.92,229.59,229.78,215116.0,216.6195,216.7219,213.6235,213.8002,215116.0
2023-03-23 09:30:00,230.04,232.35,229.89,231.68,135760.0,214.0422,216.1915,213.9026,215.5681,135760.0
2023-03-23 10:00:00,231.63,232.06,231.31,231.87,43612.0,215.5216,215.9217,215.2238,215.7449,43612.0
2023-03-23 10:30:00,231.71,232.94,231.58,232.85,45177.0,215.596,216.7405,215.4751,216.6567,45177.0
2023-03-23 11:00:00,232.96,233.77,232.93,233.42,75183.0,216.7591,217.5128,216.7312,217.1871,75183.0
2023-03-23 11:30:00,233.45,234.1,233.34,233.61,54351.0,217.215,217.8198,217.1127,217.3639,54351.0
2023-03-23 12:00:00,233.56,233.85,233.19,233.65,47283.0,217.3174,217.5872,216.9731,217.4011,47283.0
2023-03-23 12:30:00,233.64,233.93,233.11,233.45,27570.0,217.3918,217.6616,216.8987,217.215,27570.0
2023-03-23 13:00:00,233.43,233.58,232.51,232.72,24747.0,217.1964,217.336,216.3404,216.5358,24747.0
2023-03-23 13:30:00,232.66,233.01,232.39,232.7,34685.0,216.48,216.8056,216.2287,216.5172,34685.0
2023-03-23 14:00:00,232.7,233.02,232.47,232.52,48289.0,216.5172,216.8149,216.3032,216.3497,48289.0
2023-03-23 14:30:00,232.53,232.86,231.01,231.58,59012.0,216.359,216.666,214.9447,215.4751,59012.0
2023-03-23 15:00:00,231.56,232.45,230.95,231.61,77638.0,215.4565,216.2846,214.8889,215.503,77638.0
2023-03-23 15:30:00,231.57,233.82,231.5,233.09,299406.0,215.4658,217.5593,215.4006,216.8801,299406.0
2023-03-24 09:30:00,234.3,234.38,233.01,233.38,125287.0,218.0059,218.0803,216.8056,217.1499,125287.0
2023-03-24 10:00:00,233.38,234.38,233.18,234.28,80776.0,217.1499,218.0803,216.9638,217.9873,80776.0
2023-03-24 10:30:00,234.25,234.73,233.69,234.58,64369.0,217.9594,218.406,217.4383,218.2664,64369.0
2023-03-24 11:00:00,234.6,235.31,234.23,235.21,80262.0,218.285,218.9457,217.9408,218.8526,80262.0
2023-03-24 11:30:00,235.21,236.51,235.05,236.35,60077.0,218.8526,220.0622,218.7037,219.9133,60077.0
2023-03-24 12:00:00,236.35,236.8,236.18,236.52,59804.0,219.9133,220.332,219.7552,220.0715,59804.0
2023-03-24 12:30:00,236.53,237.28,236.53,237.04,47260.0,220.0808,220.7787,220.0808,220.5554,47260.0
2023-03-24 13:00:00,237.08,237.87,237.07,237.72,90922.0,220.5926,221.3276,220.5833,221.1881,90922.0
2023-03-24 13:30:00,237.72,237.98,237.09,237.55,90579.0,221.1881,221.43,220.6019,221.0299,90579.0
2023-03-24 14:00:00,237.55,238.39,237.53,237.8,195499.0,221.0299,221.8115,221.0113,221.2625,195499.0
2023-03-24 14:30:00,237.87,238.26,237.7,238.09,58507.0,221.3276,221.6905,221.1695,221.5323,58507.0
2023-03-24 15:00:00,238.05,238.5,237.56,238.29,105378.0,221.4951,221.9138,221.0392,221.7184,105378.0
2023-03-24 15:30:00,238.29,238.51,237.35,238.05,290281.0,221.7184,221.9231,220.8438,221.4951,290281.0
2023-03-27 09:30:00,239.59,239.95,237.85,237.86,165362.0,222.928,223.263,221.309,221.3183,165362.0
2023-03-27 10:00:00,237.84,237.86,235.06,236.69,152321.0,221.2997,221.3183,218.7131,220.2297,152321.0
2023-03-27 10:30:00,236.69,236.95,236.17,236.93,102672.0,220.2297,220.4716,219.7459,220.453,102672.0
2023-03-27 11:00:00,236.81,236.98,236.35,236.67,61966.0,220.3413,220.4995,219.9133,220.2111,61966.0
2023-03-27 11:30:00,236.72,237.35,236.5,237.14,76613.0,220.2576,220.8438,220.0529,220.6484,76613.0
2023-03-27 12:00:00,237.07,237.21,236.62,236.9,54409.0,220.5833,220.7135,220.1646,220.4251,54409.0
2023-03-27 12:30:00,236.97,237.12,235.99,236.15,54890.0,220.4902,220.6298,219.5784,219.7272,54890.0
2023-03-27 13:00:00,236.19,236.63,236.14,236.31,35543.0,219.7645,220.1739,219.7179,219.8761,35543.0
2023-03-27 13:30:00,236.36,236.47,235.7,235.72,46137.0,219.9226,220.025,219.3085,219.3272,46137.0
2023-03-27 14:00:00,235.76,236.19,235.53,236.14,44551.0,219.3644,219.7645,219.1504,219.7179,44551.0
2023-03-27 14:30:00,236.17,237.16,236.17,237.07,77840.0,219.7459,220.667,219.7459,220.5833,77840.0
2023-03-27 15:00:00,237.24,237.32,236.61,237.17,61621.0,220.7414,220.8159,220.1553,220.6763,61621.0
2023-03-27 15:30:00,237.17,237.27,236.37,236.8,216512.0,220.6763,220.7694,219.9319,220.332,216512.0
2023-03-28 09:30:00,237.0,238.68,236.91,237.78,112580.0,220.5181,222.0813,220.4344,221.2439,112580.0
2023-03-28 10:00:00,237.71,238.03,237.46,237.66,48866.0,221.1788,221.4765,220.9461,221.1322,48866.0
2023-03-28 10:30:00,237.61,237.66,237.13,237.44,30164.0,221.0857,221.1322,220.6391,220.9275,30164.0
2023-03-28 11:00:00,237.46,238.03,237.45,237.76,52286.0,220.9461,221.4765,220.9368,221.2253,52286.0
2023-03-28 11:30:00,237.8,238.0,237.38,237.84,39410.0,221.2625,221.4486,220.8717,221.2997,39410.0
2023-03-28 12:00:00,237.86,237.89,237.43,237.83,47518.0,221.3183,221.3462,220.9182,221.2904,47518.0
2023-03-28 12:30:00,237.85,238.15,237.67,238.14,57628.0,221.309,221.5882,221.1415,221.5789,57628.0
2023-03-28 13:00:00,238.17,238.37,237.7,237.92,46359.0,221.6068,221.7929,221.1695,221.3742,46359.0
2023-03-28 13:30:00,237.91,237.98,237.52,237.57,37202.0,221.3649,221.43,221.002,221.0485,37202.0
2023-03-28 14:00:00,237.57,238.15,237.48,238.12,58201.0,221.0485,221.5882,220.9648,221.5602,58201.0
2023-03-28 14:30:00,238.11,238.3,237.73,237.86,70155.0,221.5509,221.7277,221.1974,221.3183,70155.0
2023-03-28 15:00:00,237.89,238.35,237.84,238.04,65594.0,221.3462,221.7743,221.2997,221.4858,65594.0
2023-03-28 15:30:00,237.99,238.49,237.86,238.48,239380.0,221.4393,221.9045,221.3183,221.8952,239380.0
2023-03-29 09:30:00,239.7,240.13,239.07,239.25,193878.0,223.0304,223.4305,222.4442,222.6117,193878.0
2023-03-29 10:00:00,239.25,239.5,238.33,239.42,101237.0,222.6117,222.8443,221.7556,222.7698,101237.0
2023-03-29 10:30:00,239.4,239.94,239.15,239.55,156039.0,222.7512,223.2537,222.5186,222.8908,156039.0
2023-03-29 11:00:00,239.45,239.81,239.09,239.56,58466.0,222.7978,223.1327,222.4628,222.9001,58466.0
2023-03-29 11:30:00,239.59,240.63,239.5,240.39,160679.0,222.928,223.8957,222.8443,223.6724,160679.0
2023-03-29 12:00:00,240.38,240.47,240.14,240.31,37050.0,223.6631,223.7468,223.4398,223.5979,37050.0
2023-03-29 12:30:00,240.32,240.49,240.04,240.13,107605.0,223.6073,223.7654,223.3467,223.4305,107605.0
2023-03-29 13:00:00,240.09,240.09,239.11,239.29,43967.0,223.3932,223.3932,222.4814,222.6489,43967.0
2023-03-29 13:30:00,239.35,239.49,239.08,239.37,46962.0,222.7047,222.835,222.4535,222.7233,46962.0
2023-03-29 14:00:00,239.4,239.9,239.27,239.72,74866.0,222.7512,223.2165,222.6303,223.049,74866.0
2023-03-29 14:30:00,239.68,240.49,239.49,240.24,59263.0,223.0118,223.7654,222.835,223.5328,59263.0
2023-03-29 15:00:00,240.28,240.96,240.07,240.91,83267.0,223.57,224.2027,223.3746,224.1562,83267.0
2023-03-29 15:30:00,240.87,241.59,240.59,241.02,319454.0,224.119,224.7889,223.8585,224.2586,319454.0
2023-03-30 09:30:00,242.53,242.81,241.26,241.4,82600.0,225.6636,225.9241,224.4819,224.6121,82600.0
2023-03-30 10:00:00,241.36,241.95,241.07,241.81,82487.0,224.5749,225.1239,224.3051,224.9936,82487.0
2023-03-30 10:30:00,241.85,241.92,241.05,241.35,47810.0,225.0308,225.096,224.2865,224.5656,47810.0
2023-03-30 11:00:00,241.34,241.53,240.75,240.94,74704.0,224.5563,224.7331,224.0073,224.1841,74704.0
2023-03-30 11:30:00,240.92,241.05,240.59,240.67,45784.0,224.1655,224.2865,223.8585,223.9329,45784.0
2023-03-30 12:00:00,240.67,240.69,240.11,240.51,99993.0,223.9329,223.9515,223.4119,223.784,99993.0
2023-03-30 12:30:00,240.5,240.55,240.19,240.26,55944.0,223.7747,223.8213,223.4863,223.5514,55944.0
2023-03-30 13:00:00,240.23,240.65,240.14,240.56,74280.0,223.5235,223.9143,223.4398,223.8306,74280.0
2023-03-30 13:30:00,240.56,240.84,240.32,240.62,131598.0,223.8306,224.0911,223.6073,223.8864,131598.0
2023-03-30 14:00:00,240.6,240.6,240.11,240.36,85184.0,223.8678,223.8678,223.4119,223.6445,85184.0
2023-03-30 14:30:00,240.4,241.06,240.32,241.06,151419.0,223.6817,224.2958,223.6073,224.2958,151419.0
2023-03-30 15:00:00,241.03,241.6,240.96,241.49,126208.0,224.2679,224.7982,224.2027,224.6959,126208.0
2023-03-30 15:30:00,241.5,241.86,241.3,241.47,302547.0,224.7052,225.0402,224.5191,224.6773,302547.0
2023-03-31 09:30:00,241.36,242.4,240.98,241.26,148627.0,224.5749,225.5426,224.2214,224.4819,148627.0
2023-03-31 10:00:00,241.26,241.27,240.73,240.84,108852.0,224.4819,224.4912,223.9887,224.0911,108852.0
2023-03-31 10:30:00,240.87,241.13,240.42,240.46,90628.0,224.119,224.3609,223.7003,223.7375,90628.0
2023-03-31 11:00:00,240.43,240.43,239.84,239.85,75134.0,223.7096,223.7096,223.1606,223.1699,75134.0
2023-03-31 11:30:00,239.87,239.95,239.15,239.95,68084.0,223.1885,223.263,222.5186,223.263,68084.0
2023-03-31 12:00:00,239.95,240.09,239.76,239.87,80196.0,223.263,223.3932,223.0862,223.1885,80196.0
2023-03-31 12:30:00,239.87,240.32,239.76,240.01,80960.0,223.1885,223.6073,223.0862,223.3188,80960.0
2023-03-31 13:00:00,239.92,240.18,239.8,239.99,42036.0,223.2351,223.477,223.1234,223.3002,42036.0
2023-03-31 13:30:00,240.0,240.13,239.83,240.05,32574.0,223.3095,223.4305,223.1513,223.356,32574.0
2023-03-31 14:00:00,240.09,240.72,240.02,240.21,45183.0,223.3932,223.9794,223.3281,223.5049,45183.0
2023-03-31 14:30:00,240.23,240.9,240.13,240.57,41549.0,223.5235,224.1469,223.4305,223.8399,41549.0
2023-03-31 15:00:00,240.59,241.53,240.57,241.4,68113.0,223.8585,224.7331,223.8399,224.6121,68113.0
2023-03-31 15:30:00,241.43,242.0,240.92,241.81,321193.0,224.6401,225.1704,224.1655,224.9936,321193.0
2023-04-03 09:30:00,242.0,243.35,241.35,243.18,123602.0,225.1704,226.4265,224.5656,226.2684,123602.0
2023-04-03 10:00:00,243.1,243.94,242.87,243.38,46188.0,226.1939,226.9755,225.9799,226.4544,46188.0
2023-04-03 10:30:00,243.37,243.51,242.74,243.45,48320.0,226.4451,226.5754,225.859,226.5196,48320.0
2023-04-03 11:00:00,243.35,243.44,242.8,243.02,45096.0,226.4265,226.5103,225.9148,226.1195,45096.0
2023-04-03 11:30:00,242.99,243.83,242.98,243.8,50213.0,226.0916,226.8732,226.0823,226.8452,50213.0
2023-04-03 12:00:00,243.79,243.86,243.25,243.48,41605.0,226.8359,226.9011,226.3335,226.5475,41605.0
2023-04-03 12:30:00,243.48,243.88,243.44,243.67,36608.0,226.5475,226.9197,226.5103,226.7243,36608.0
2023-04-03 13:00:00,243.65,244.46,243.62,244.38,43372.0,226.7057,227.4593,226.6778,227.3849,43372.0
2023-04-03 13:30:00,244.37,244.37,244.01,244.07,34324.0,227.3756,227.3756,227.0406,227.0965,34324.0
2023-04-03 14:00:00,244.04,244.31,243.56,243.6,60331.0,227.0685,227.3198,226.6219,226.6591,60331.0
2023-04-03 14:30:00,243.6,244.33,243.58,244.22,86394.0,226.6591,227.3384,226.6405,227.236,86394.0
2023-04-03 15:00:00,244.23,244.61,244.1,244.47,65362.0,227.2453,227.5989,227.1244,227.4686,65362.0
2023-04-03 15:30:00,244.45,244.75,244.32,244.45,161009.0,227.45,227.7292,227.3291,227.45,161009.0
2023-04-04 09:30:00,244.54,247.11,243.8,246.88,160221.0,227.5338,229.925,226.8452,229.711,160221.0
2023-04-04 10:00:00,246.92,247.64,246.36,247.43,169636.0,229.7483,230.4182,229.2272,230.2228,169636.0
2023-04-04 10:30:00,247.4,248.08,247.32,247.4,121049.0,230.1949,230.8276,230.1204,230.1949,121049.0
2023-04-04 11:00:00,247.39,247.69,247.1,247.37,90222.0,230.1856,230.4647,229.9157,230.167,90222.0
2023-04-04 11:30:00,247.33,247.89,246.8,247.46,93768.0,230.1297,230.6508,229.6366,230.2507,93768.0
2023-04-04 12:00:00,247.39,247.55,246.41,246.99,94766.0,230.1856,230.3344,229.2737,229.8134,94766.0
2023-04-04 12:30:00,246.99,247.45,246.75,247.17,81144.0,229.8134,230.2414,229.5901,229.9809,81144.0
2023-04-04 13:00:00,247.17,247.61,247.12,247.26,50277.0,229.9809,230.3903,229.9344,230.0646,50277.0
2023-04-04 13:30:00,247.26,247.31,246.7,246.92,51487.0,230.0646,230.1111,229.5436,229.7483,51487.0
2023-04-04 14:00:00,246.88,247.1,246.51,246.55,43430.0,229.711,229.9157,229.3668,229.404,43430.0
2023-04-04 14:30:00,246.53,246.77,246.28,246.5,46844.0,229.3854,229.6087,229.1528,229.3575,46844.0
2023-04-04 15:00:00,246.47,247.67,246.43,247.5,131902.0,229.3296,230.4461,229.2923,230.2879,131902.0
2023-04-04 15:30:00,247.5,248.11,247.31,247.56,341180.0,230.2879,230.8555,230.1111,230.3438,341180.0
2023-04-05 09:30:00,248.57,253.21,248.22,252.65,233058.0,231.2835,235.6008,230.9579,235.0798,233058.0
2023-04-05 10:00:00,252.77,252.78,250.71,251.31,127388.0,235.1914,235.2007,233.2747,233.833,127388.0
2023-04-05 10:30:00,251.35,252.0,251.07,251.72,96055.0,233.8702,234.475,233.6097,234.2145,96055.0
2023-04-05 11:00:00,251.72,252.02,251.49,251.74,69838.0,234.2145,234.4936,234.0004,234.2331,69838.0
2023-04-05 11:30:00,251.77,252.9,251.76,252.88,80264.0,234.261,235.3124,234.2517,235.2938,80264.0
2023-04-05 12:00:00,252.74,253.09,252.18,252.28,38833.0,235.1635,235.4892,234.6425,234.7355,38833.0
2023-04-05 12:30:00,252.32,252.92,251.94,252.52,40208.0,234.7727,235.331,234.4192,234.9588,40208.0
2023-04-05 13:00:00,252.48,252.98,252.38,252.9,43003.0,234.9216,235.3868,234.8286,235.3124,43003.0
2023-04-05 13:30:00,252.94,253.15,252.48,252.92,50131.0,235.3496,235.545,234.9216,235.331,50131.0
2023-04-05 14:00:00,252.9,253.24,252.89,253.15,34647.0,235.3124,235.6287,235.3031,235.545,34647.0
2023-04-05 14:30:00,253.11,253.71,253.1,253.57,61884.0,235.5078,236.0661,235.4985,235.9358,61884.0
2023-04-05 15:00:00,253.59,253.68,253.22,253.33,61952.0,235.9544,236.0381,235.6101,235.7125,61952.0
2023-04-05 15:30:00,253.37,253.67,253.14,253.46,236474.0,235.7497,236.0288,235.5357,235.8334,236474.0
2023-04-06 09:30:00,254.36,255.43,254.17,254.72,146475.0,236.6709,237.6664,236.4941,237.0058,146475.0
2023-04-06 10:00:00,254.71,254.71,254.05,254.31,61797.0,236.9965,236.9965,236.3824,236.6243,61797.0
2023-04-06 10:30:00,254.39,254.39,253.53,253.62,56741.0,236.6988,236.6988,235.8986,235.9823,56741.0
2023-04-06 11:00:00,253.61,254.1,253.52,253.86,40695.0,235.973,236.4289,235.8893,236.2056,40695.0
2023-04-06 11:30:00,253.9,254.37,253.81,254.15,55227.0,236.2428,236.6802,236.1591,236.4755,55227.0
2023-04-06 12:00:00,254.18,255.05,254.18,254.99,49425.0,236.5034,237.3129,236.5034,237.257,49425.0
2023-04-06 12:30:00,255.02,255.38,254.95,255.21,34214.0,237.285,237.6199,237.2198,237.4617,34214.0
2023-04-06 13:00:00,255.22,255.39,254.77,255.04,55214.0,237.471,237.6292,237.0523,237.3036,55214.0
2023-04-06 13:30:00,255.05,255.05,254.55,254.64,42090.0,237.3129,237.3129,236.8476,236.9314,42090.0
2023-04-06 14:00:00,254.63,255.0,254.57,254.7,45546.0,236.9221,237.2663,236.8663,236.9872,45546.0
2023-04-06 14:30:00,254.75,254.85,254.19,254.31,59651.0,237.0337,237.1268,236.5127,236.6243,59651.0
2023-04-06 15:00:00,254.34,254.4,253.57,253.66,51701.0,236.6522,236.7081,235.9358,236.0195,51701.0
2023-04-06 15:30:00,253.66,253.83,252.93,253.35,211657.0,236.0195,236.1777,235.3403,235.7311,211657.0
2023-04-10 09:30:00,256.46,256.46,251.32,251.6,158256.0,238.6248,238.6248,233.8423,234.1028,158256.0
2023-04-10 10:00:00,251.76,253.54,251.76,252.09,84103.0,234.2517,235.9079,234.2517,234.5587,84103.0
2023-04-10 10:30:00,251.73,252.26,251.28,251.48,34427.0,234.2238,234.7169,233.8051,233.9911,34427.0
2023-04-10 11:00:00,251.37,251.54,251.08,251.12,34002.0,233.8888,234.047,233.619,233.6562,34002.0
2023-04-10 11:30:00,251.09,251.34,250.92,251.07,31992.0,233.6283,233.8609,233.4701,233.6097,31992.0
2023-04-10 12:00:00,251.17,251.23,250.9,250.94,38242.0,233.7027,233.7585,233.4515,233.4887,38242.0
2023-04-10 12:30:00,250.96,251.94,250.92,251.78,32729.0,233.5073,234.4192,233.4701,234.2703,32729.0
2023-04-10 13:00:00,251.78,252.04,251.58,251.64,24342.0,234.2703,234.5122,234.0842,234.14,24342.0
2023-04-10 13:30:00,251.72,252.12,251.48,252.04,29395.0,234.2145,234.5866,233.9911,234.5122,29395.0
2023-04-10 14:00:00,251.93,251.94,251.47,251.55,22935.0,234.4098,234.4192,233.9818,234.0563,22935.0
2023-04-10 14:30:00,251.66,251.66,250.62,250.95,41006.0,234.1586,234.1586,233.191,233.498,41006.0
2023-04-10 15:00:00,251.0,251.25,250.49,250.49,34413.0,233.5445,233.7771,233.07,233.07,34413.0
2023-04-10 15:30:00,250.5,250.93,250.05,250.93,191902.0,233.0793,233.4794,232.6606,233.4794,191902.0
2023-04-11 09:30:00,251.46,252.13,250.98,251.71,83076.0,233.9725,234.5959,233.5259,234.2051,83076.0
2023-04-11 10:00:00,251.75,252.88,251.59,252.53,50991.0,234.2424,235.2938,234.0935,234.9681,50991.0
2023-04-11 10:30:00,252.44,252.48,251.54,252.31,39105.0,234.8844,234.9216,234.047,234.7634,39105.0
2023-04-11 11:00:00,252.37,252.98,252.27,252.89,42604.0,234.8192,235.3868,234.7262,235.3031,42604.0
2023-04-11 11:30:00,252.94,253.09,251.9,252.34,25772.0,235.3496,235.4892,234.3819,234.7913,25772.0
2023-04-11 12:00:00,252.32,252.5,252.01,252.42,17168.0,234.7727,234.9402,234.4843,234.8658,17168.0
2023-04-11 12:30:00,252.41,252.75,252.14,252.62,23902.0,234.8565,235.1728,234.6052,235.0519,23902.0
2023-04-11 13:00:00,252.62,252.77,252.36,252.48,14675.0,235.0519,235.1914,234.8099,234.9216,14675.0
2023-04-11 13:30:00,252.5,252.54,251.98,251.98,19414.0,234.9402,234.9774,234.4564,234.4564,19414.0
2023-04-11 14:00:00,251.96,252.34,251.94,251.99,30849.0,234.4378,234.7913,234.4192,234.4657,30849.0
2023-04-11 14:30:00,252.01,252.12,251.72,251.73,33001.0,234.4843,234.5866,234.2145,234.2238,33001.0
2023-04-11 15:00:00,251.73,251.83,251.44,251.5,30207.0,234.2238,234.3168,233.9539,234.0098,30207.0
2023-04-11 15:30:00,251.5,251.88,251.12,251.48,122189.0,234.0098,234.3633,233.6562,233.9911,122189.0
2023-04-12 09:30:00,252.17,252.71,250.73,251.31,94921.0,234.6332,235.1356,233.2933,233.833,94921.0
2023-04-12 10:00:00,251.31,251.84,250.99,251.11,73292.0,233.833,234.3261,233.5352,233.6469,73292.0
2023-04-12 10:30:00,251.19,251.19,249.82,249.91,86533.0,233.7213,233.7213,232.4466,232.5303,86533.0
2023-04-12 11:00:00,249.94,250.28,249.59,250.12,43917.0,232.5582,232.8746,232.2326,232.7257,43917.0
2023-04-12 11:30:00,250.12,250.95,250.08,250.85,37572.0,232.7257,233.498,232.6885,233.405,37572.0
2023-04-12 12:00:00,250.86,251.5,250.85,251.33,29267.0,233.4143,234.0098,233.405,233.8516,29267.0
2023-04-12 12:30:00,251.37,251.71,251.2,251.43,26068.0,233.8888,234.2051,233.7306,233.9446,26068.0
2023-04-12 13:00:00,251.4,251.84,251.24,251.46,118270.0,233.9167,234.3261,233.7678,233.9725,118270.0
2023-04-12 13:30:00,251.5,251.66,250.9,251.0,86616.0,234.0098,234.1586,233.4515,233.5445,86616.0
2023-04-12 14:00:00,251.0,251.68,250.74,250.76,66158.0,233.5445,234.1772,233.3026,233.3212,66158.0
2023-04-12 14:30:00,250.72,250.75,250.11,250.14,67008.0,233.284,233.3119,232.7164,232.7443,67008.0
2023-04-12 15:00:00,250.17,250.37,249.46,249.48,98051.0,232.7722,232.9583,232.1116,232.1302,98051.0
2023-04-12 15:30:00,249.48,249.85,248.88,249.52,261657.0,232.1302,232.4745,231.572,232.1674,261657.0
2023-04-13 09:30:00,248.71,250.38,248.27,249.34,102226.0,231.4138,232.9676,231.0044,232.0,102226.0
2023-04-13 10:00:00,249.37,250.04,248.64,250.04,60249.0,232.0279,232.6513,231.3486,232.6513,60249.0
2023-04-13 10:30:00,250.05,250.17,249.3,249.41,70197.0,232.6606,232.7722,231.9627,232.0651,70197.0
2023-04-13 11:00:00,249.41,250.47,249.34,250.47,58969.0,232.0651,233.0514,232.0,233.0514,58969.0
2023-04-13 11:30:00,250.37,250.53,250.04,250.34,53362.0,232.9583,233.1072,232.6513,232.9304,53362.0
2023-04-13 12:00:00,250.33,251.13,250.22,250.71,27842.0,232.9211,233.6655,232.8188,233.2747,27842.0
2023-04-13 12:30:00,250.75,250.77,250.32,250.71,65882.0,233.3119,233.3305,232.9118,233.2747,65882.0
2023-04-13 13:00:00,250.69,251.2,250.63,251.07,28322.0,233.2561,233.7306,233.2003,233.6097,28322.0
2023-04-13 13:30:00,251.09,251.5,250.88,251.44,56540.0,233.6283,234.0098,233.4329,233.9539,56540.0
2023-04-13 14:00:00,251.43,251.76,251.26,251.35,60581.0,233.9446,234.2517,233.7864,233.8702,60581.0
2023-04-13 14:30:00,251.34,251.79,251.3,251.65,82947.0,233.8609,234.2796,233.8237,234.1493,82947.0
2023-04-13 15:00:00,251.63,251.86,251.5,251.53,46822.0,234.1307,234.3447,234.0098,234.0377,46822.0
2023-04-13 15:30:00,251.52,251.9,251.07,251.44,184228.0,234.0284,234.3819,233.6097,233.9539,184228.0
2023-04-14 09:30:00,250.69,251.76,250.27,251.19,65148.0,233.2561,234.2517,232.8653,233.7213,65148.0
2023-04-14 10:00:00,251.2,251.34,249.1,249.34,70394.0,233.7306,233.8609,231.7767,232.0,70394.0
2023-04-14 10:30:00,249.4,250.37,249.39,250.36,63849.0,232.0558,232.9583,232.0465,232.949,63849.0
2023-04-14 11:00:00,250.31,250.38,249.48,249.72,65667.0,232.9025,232.9676,232.1302,232.3535,65667.0
2023-04-14 11:30:00,249.72,250.01,249.5,249.75,27271.0,232.3535,232.6234,232.1488,232.3815,27271.0
2023-04-14 12:00:00,249.77,249.81,249.34,249.57,39181.0,232.4001,232.4373,232.0,232.214,39181.0
2023-04-14 12:30:00,249.58,249.58,249.18,249.24,31699.0,232.2233,232.2233,231.8511,231.9069,31699.0
2023-04-14 13:00:00,249.2,249.9,249.18,249.69,29024.0,231.8697,232.521,231.8511,232.3256,29024.0
2023-04-14 13:30:00,249.57,249.88,248.96,249.87,27949.0,232.214,232.5024,231.6464,232.4931,27949.0
2023-04-14 14:00:00,249.85,250.03,249.62,249.92,23829.0,232.4745,232.642,232.2605,232.5396,23829.0
2023-04-14 14:30:00,249.89,250.12,249.83,250.11,43731.0,232.5117,232.7257,232.4559,232.7164,43731.0
2023-04-14 15:00:00,250.13,250.14,249.38,249.72,52896.0,232.735,232.7443,232.0372,232.3535,52896.0
2023-04-14 15:30:00,249.76,250.17,249.62,250.01,257121.0,232.3908,232.7722,232.2605,232.6234,257121.0
2023-04-17 09:30:00,251.21,251.5,249.01,249.21,124768.0,233.7399,234.0098,231.6929,231.879,124768.0
2023-04-17 10:00:00,249.2,250.01,249.11,249.35,59230.0,231.8697,232.6234,231.786,232.0093,59230.0
2023-04-17 10:30:00,249.38,249.53,249.05,249.25,46821.0,232.0372,232.1768,231.7301,231.9162,46821.0
2023-04-17 11:00:00,249.28,249.58,248.88,249.35,47136.0,231.9441,232.2233,231.572,232.0093,47136.0
2023-04-17 11:30:00,249.34,249.34,248.45,249.0,53763.0,232.0,232.0,231.1719,231.6836,53763.0
2023-04-17 12:00:00,249.0,249.05,248.52,248.65,45386.0,231.6836,231.7301,231.237,231.358,45386.0
2023-04-17 12:30:00,248.57,248.65,248.31,248.56,39584.0,231.2835,231.358,231.0416,231.2742,39584.0
2023-04-17 13:00:00,248.61,248.64,248.06,248.63,34578.0,231.3207,231.3486,230.809,231.3393,34578.0
2023-04-17 13:30:00,248.62,248.65,248.28,248.33,23625.0,231.33,231.358,231.0137,231.0602,23625.0
2023-04-17 14:00:00,248.3,248.67,248.14,248.62,38293.0,231.0323,231.3766,230.8834,231.33,38293.0
2023-04-17 14:30:00,248.64,248.76,248.56,248.62,53160.0,231.3486,231.4603,231.2742,231.33,53160.0
2023-04-17 15:00:00,248.61,248.76,248.34,248.49,81986.0,231.3207,231.4603,231.0695,231.2091,81986.0
2023-04-17 15:30:00,248.48,248.48,247.58,248.02,337936.0,231.1998,231.1998,230.3624,230.7718,337936.0
2023-04-18 09:30:00,248.4,249.01,244.65,246.31,139657.0,231.1253,231.6929,227.6361,229.1807,139657.0
2023-04-18 10:00:00,246.22,246.42,245.38,245.64,78019.0,229.0969,229.283,228.3154,228.5573,78019.0
2023-04-18 10:30:00,245.64,246.12,245.31,245.82,66258.0,228.5573,229.0039,228.2502,228.7248,66258.0
2023-04-18 11:00:00,245.81,246.36,245.75,246.18,67656.0,228.7155,229.2272,228.6596,229.0597,67656.0
2023-04-18 11:30:00,246.15,246.4,245.83,246.16,47907.0,229.0318,229.2644,228.7341,229.0411,47907.0
2023-04-18 12:00:00,246.19,246.83,246.02,246.8,37150.0,229.069,229.6645,228.9109,229.6366,37150.0
2023-04-18 12:30:00,246.77,246.94,246.34,246.82,33005.0,229.6087,229.7669,229.2086,229.6552,33005.0
2023-04-18 13:00:00,246.79,246.8,246.1,246.26,27001.0,229.6273,229.6366,228.9853,229.1342,27001.0
2023-04-18 13:30:00,246.28,246.95,246.28,246.72,22438.0,229.1528,229.7762,229.1528,229.5622,22438.0
2023-04-18 14:00:00,246.69,246.84,246.5,246.76,26782.0,229.5343,229.6738,229.3575,229.5994,26782.0
2023-04-18 14:30:00,246.71,246.89,246.49,246.71,32501.0,229.5529,229.7203,229.3482,229.5529,32501.0
2023-04-18 15:00:00,246.7,246.84,246.51,246.62,54236.0,229.5436,229.6738,229.3668,229.4691,54236.0
2023-04-18 15:30:00,246.63,246.71,246.02,246.09,139697.0,229.4784,229.5529,228.9109,228.976,139697.0
2023-04-19 09:30:00,245.23,246.0,244.37,245.91,72525.0,228.1758,228.8922,227.3756,228.8085,72525.0
2023-04-19 10:00:00,245.8,246.21,245.32,246.19,43974.0,228.7062,229.0876,228.2595,229.069,43974.0
2023-04-19 10:30:00,246.06,246.25,245.78,246.17,24581.0,228.9481,229.1249,228.6875,229.0504,24581.0
2023-04-19 11:00:00,246.2,246.76,246.19,246.63,34706.0,229.0783,229.5994,229.069,229.4784,34706.0
2023-04-19 11:30:00,246.58,246.68,246.12,246.52,35361.0,229.4319,229.525,229.0039,229.3761,35361.0
2023-04-19 12:00:00,246.46,246.55,245.73,245.82,19120.0,229.3203,229.404,228.641,228.7248,19120.0
2023-04-19 12:30:00,245.88,246.11,245.64,246.07,27349.0,228.7806,228.9946,228.5573,228.9574,27349.0
2023-04-19 13:00:00,246.05,246.42,246.01,246.18,31706.0,228.9388,229.283,228.9015,229.0597,31706.0
2023-04-19 13:30:00,246.2,246.39,246.06,246.39,14966.0,229.0783,229.2551,228.9481,229.2551,14966.0
2023-04-19 14:00:00,246.4,246.58,245.95,246.06,30205.0,229.2644,229.4319,228.8457,228.9481,30205.0
2023-04-19 14:30:00,246.1,246.17,245.74,245.86,19950.0,228.9853,229.0504,228.6503,228.762,19950.0
2023-04-19 15:00:00,245.79,246.11,245.77,245.96,24854.0,228.6968,228.9946,228.6782,228.855,24854.0
2023-04-19 15:30:00,245.92,246.25,245.63,246.22,165898.0,228.8178,229.1249,228.548,229.0969,165898.0
2023-04-20 09:30:00,246.12,246.4,244.02,244.17,75701.0,229.0039,229.2644,227.0499,227.1895,75701.0
2023-04-20 10:00:00,244.14,244.84,243.86,244.53,44571.0,227.1616,227.8129,226.9011,227.5245,44571.0
2023-04-20 10:30:00,244.46,244.93,244.3,244.92,42502.0,227.4593,227.8967,227.3105,227.8873,42502.0
2023-04-20 11:00:00,245.0,245.14,244.61,244.63,29921.0,227.9618,228.092,227.5989,227.6175,29921.0
2023-04-20 11:30:00,244.66,245.32,244.62,245.04,33052.0,227.6454,228.2595,227.6082,227.999,33052.0
2023-04-20 12:00:00,245.05,245.09,244.79,244.93,19382.0,228.0083,228.0455,227.7664,227.8967,19382.0
2023-04-20 12:30:00,244.94,245.29,244.75,244.8,24826.0,227.906,228.2316,227.7292,227.7757,24826.0
2023-04-20 13:00:00,244.85,245.15,244.43,245.03,23934.0,227.8222,228.1014,227.4314,227.9897,23934.0
2023-04-20 13:30:00,245.05,245.18,244.94,245.0,18024.0,228.0083,228.1293,227.906,227.9618,18024.0
2023-04-20 14:00:00,245.01,245.01,244.55,244.58,34438.0,227.9711,227.9711,227.5431,227.571,34438.0
2023-04-20 14:30:00,244.58,244.58,243.61,243.65,43389.0,227.571,227.571,226.6685,226.7057,43389.0
2023-04-20 15:00:00,243.67,244.06,243.36,243.46,67347.0,226.7243,227.0872,226.4358,226.5289,67347.0
2023-04-20 15:30:00,243.49,243.72,243.05,243.44,226994.0,226.5568,226.7708,226.1474,226.5103,226994.0
2023-04-21 09:30:00,243.84,243.89,242.65,243.26,127478.0,226.8825,226.929,225.7752,226.3428,127478.0
2023-04-21 10:00:00,243.28,243.89,242.76,243.72,43858.0,226.3614,226.929,225.8776,226.7708,43858.0
2023-04-21 10:30:00,243.7,243.92,242.67,242.8,35358.0,226.7522,226.9569,225.7938,225.9148,35358.0
2023-04-21 11:00:00,242.75,243.4,242.69,242.89,39477.0,225.8683,226.4731,225.8124,225.9985,39477.0
2023-04-21 11:30:00,242.84,243.19,242.77,243.12,46833.0,225.952,226.2777,225.8869,226.2125,46833.0
2023-04-21 12:00:00,243.16,243.76,243.04,243.41,40204.0,226.2497,226.808,226.1381,226.4824,40204.0
2023-04-21 12:30:00,243.38,243.44,243.19,243.27,25411.0,226.4544,226.5103,226.2777,226.3521,25411.0
2023-04-21 13:00:00,243.27,243.4,243.09,243.25,24107.0,226.3521,226.4731,226.1846,226.3335,24107.0
2023-04-21 13:30:00,243.25,243.31,242.79,242.93,42638.0,226.3335,226.3893,225.9055,226.0357,42638.0
2023-04-21 14:00:00,242.96,243.29,242.96,243.04,30719.0,226.0637,226.3707,226.0637,226.1381,30719.0
2023-04-21 14:30:00,242.97,243.25,242.94,243.19,31424.0,226.073,226.3335,226.045,226.2777,31424.0
2023-04-21 15:00:00,243.17,243.26,242.94,243.21,38978.0,226.2591,226.3428,226.045,226.2963,38978.0
2023-04-21 15:30:00,243.17,243.9,243.14,243.8,205963.0,226.2591,226.9383,226.2311,226.8452,205963.0
2023-04-24 09:30:00,243.33,244.88,242.33,242.51,79796.0,226.4079,227.8501,225.4775,225.6449,79796.0
2023-04-24 10:00:00,242.56,244.45,242.54,244.4,40325.0,225.6915,227.45,225.6729,227.4035,40325.0
2023-04-24 10:30:00,244.45,245.18,244.11,245.06,44648.0,227.45,228.1293,227.1337,228.0176,44648.0
2023-04-24 11:00:00,245.02,245.37,244.68,245.11,53479.0,227.9804,228.3061,227.664,228.0641,53479.0
2023-04-24 11:30:00,245.09,245.35,244.79,245.23,32102.0,228.0455,228.2874,227.7664,228.1758,32102.0
2023-04-24 12:00:00,245.19,245.23,244.46,244.9,29568.0,228.1386,228.1758,227.4593,227.8687,29568.0
2023-04-24 12:30:00,244.89,245.06,244.5,244.57,22352.0,227.8594,228.0176,227.4966,227.5617,22352.0
2023-04-24 13:00:00,244.59,244.74,244.32,244.65,16115.0,227.5803,227.7199,227.3291,227.6361,16115.0
2023-04-24 13:30:00,244.64,244.92,244.62,244.69,13628.0,227.6268,227.8873,227.6082,227.6733,13628.0
2023-04-24 14:00:00,244.72,244.72,244.06,244.09,23346.0,227.7013,227.7013,227.0872,227.1151,23346.0
2023-04-24 14:30:00,244.06,244.16,243.83,243.94,20040.0,227.0872,227.1802,226.8732,226.9755,20040.0
2023-04-24 15:00:00,243.93,244.07,243.69,243.71,31882.0,226.9662,227.0965,226.7429,226.7615,31882.0
2023-04-24 15:30:00,243.68,244.51,243.6,244.5,119431.0,226.7336,227.5059,226.6591,227.4966,119431.0
2023-04-25 09:30:00,245.09,246.26,244.31,245.48,73847.0,228.0455,229.1342,227.3198,228.4084,73847.0
2023-04-25 10:00:00,245.45,246.15,245.18,245.65,42424.0,228.3805,229.0318,228.1293,228.5666,42424.0
2023-04-25 10:30:00,245.62,245.89,245.24,245.85,32743.0,228.5387,228.7899,228.1851,228.7527,32743.0
2023-04-25 11:00:00,245.88,246.23,245.53,245.61,32939.0,228.7806,229.1062,228.4549,228.5294,32939.0
2023-04-25 11:30:00,245.62,246.15,245.4,246.08,32620.0,228.5387,229.0318,228.334,228.9667,32620.0
2023-04-25 12:00:00,246.04,246.53,245.86,246.33,36499.0,228.9295,229.3854,228.762,229.1993,36499.0
2023-04-25 12:30:00,246.26,246.38,245.8,245.86,27150.0,229.1342,229.2458,228.7062,228.762,27150.0
2023-04-25 13:00:00,245.84,246.04,245.16,245.41,28749.0,228.7434,228.9295,228.1107,228.3433,28749.0
2023-04-25 13:30:00,245.35,245.39,245.16,245.24,30120.0,228.2874,228.3247,228.1107,228.1851,30120.0
2023-04-25 14:00:00,245.13,245.43,245.1,245.2,24090.0,228.0827,228.3619,228.0548,228.1479,24090.0
2023-04-25 14:30:00,245.18,245.27,244.61,244.9,71031.0,228.1293,228.213,227.5989,227.8687,71031.0
2023-04-25 15:00:00,244.93,244.99,244.66,244.81,52865.0,227.8967,227.9525,227.6454,227.785,52865.0
2023-04-25 15:30:00,244.86,245.07,244.42,244.91,142706.0,227.8315,228.0269,227.4221,227.878,142706.0
2023-04-26 09:30:00,242.27,243.55,240.46,240.83,97150.0,225.4216,226.6126,223.7375,224.0818,97150.0
2023-04-26 10:00:00,240.82,240.9,238.58,238.73,90642.0,224.0725,224.1469,221.9883,222.1278,90642.0
2023-04-26 10:30:00,238.77,239.77,238.76,238.97,79983.0,222.165,223.0955,222.1557,222.3511,79983.0
2023-04-26 11:00:00,238.98,239.51,238.68,239.47,45611.0,222.3604,222.8536,222.0813,222.8164,45611.0
2023-04-26 11:30:00,239.47,240.12,239.47,239.62,96105.0,222.8164,223.4212,222.8164,222.9559,96105.0
2023-04-26 12:00:00,239.59,240.15,239.48,239.61,90914.0,222.928,223.4491,222.8257,222.9466,90914.0
2023-04-26 12:30:00,239.68,239.81,239.43,239.6,27600.0,223.0118,223.1327,222.7791,222.9373,27600.0
2023-04-26 13:00:00,239.56,239.75,239.26,239.35,33025.0,222.9001,223.0769,222.621,222.7047,33025.0
2023-04-26 13:30:00,239.41,239.59,238.74,238.84,31200.0,222.7605,222.928,222.1371,222.2302,31200.0
2023-04-26 14:00:00,238.89,239.16,238.65,239.1,35441.0,222.2767,222.5279,222.0534,222.4721,35441.0
2023-04-26 14:30:00,239.1,239.18,238.71,239.09,55528.0,222.4721,222.5465,222.1092,222.4628,55528.0
2023-04-26 15:00:00,239.11,239.31,238.75,238.87,99614.0,222.4814,222.6675,222.1464,222.2581,99614.0
2023-04-26 15:30:00,238.84,239.07,238.6,238.78,207316.0,222.2302,222.4442,222.0069,222.1743,207316.0
2023-04-27 09:30:00,239.24,239.24,235.4,237.04,123488.0,222.6024,222.6024,219.0294,220.5554,123488.0
2023-04-27 10:00:00,237.06,237.68,236.78,237.01,82618.0,220.574,221.1508,220.3134,220.5274,82618.0
2023-04-27 10:30:00,237.06,237.43,236.3,237.04,60448.0,220.574,220.9182,219.8668,220.5554,60448.0
2023-04-27 11:00:00,237.16,237.25,235.6,236.59,121560.0,220.667,220.7507,219.2155,220.1366,121560.0
2023-04-27 11:30:00,236.64,237.85,236.62,237.64,72873.0,220.1832,221.309,220.1646,221.1136,72873.0
2023-04-27 12:00:00,237.63,238.04,237.16,237.21,36573.0,221.1043,221.4858,220.667,220.7135,36573.0
2023-04-27 12:30:00,237.2,237.83,237.1,237.69,33548.0,220.7042,221.2904,220.6112,221.1602,33548.0
2023-04-27 13:00:00,237.56,237.81,237.36,237.47,34179.0,221.0392,221.2718,220.8531,220.9555,34179.0
2023-04-27 13:30:00,237.5,238.59,237.43,238.43,39082.0,220.9834,221.9976,220.9182,221.8487,39082.0
2023-04-27 14:00:00,238.47,239.24,238.29,239.15,47450.0,221.8859,222.6024,221.7184,222.5186,47450.0
2023-04-27 14:30:00,239.11,239.82,239.11,239.82,65876.0,222.4814,223.142,222.4814,223.142,65876.0
2023-04-27 15:00:00,239.82,240.53,239.82,240.32,107499.0,223.142,223.8026,223.142,223.6073,107499.0
2023-04-27 15:30:00,240.26,240.71,239.65,240.2,262526.0,223.5514,223.9701,222.9838,223.4956,262526.0
2023-04-28 09:30:00,236.82,237.41,233.17,235.18,251598.0,220.3507,220.8996,216.9545,218.8247,251598.0
2023-04-28 10:00:00,235.26,236.73,234.96,236.7,121640.0,218.8991,220.2669,218.62,220.239,121640.0
2023-04-28 10:30:00,236.7,237.73,236.6,237.26,115725.0,220.239,221.1974,220.146,220.7601,115725.0
2023-04-28 11:00:00,237.36,238.26,237.25,238.12,99748.0,220.8531,221.6905,220.7507,221.5602,99748.0
2023-04-28 11:30:00,238.09,239.03,238.06,239.03,58790.0,221.5323,222.407,221.5044,222.407,58790.0
2023-04-28 12:00:00,239.18,239.58,238.95,239.26,40583.0,222.5465,222.9187,222.3325,222.621,40583.0
2023-04-28 12:30:00,239.33,239.79,239.17,239.49,44929.0,222.6861,223.1141,222.5372,222.835,44929.0
2023-04-28 13:00:00,239.52,240.1,239.46,239.74,82440.0,222.8629,223.4026,222.8071,223.0676,82440.0
2023-04-28 13:30:00,239.77,239.77,238.77,239.12,83115.0,223.0955,223.0955,222.165,222.4907,83115.0
2023-04-28 14:00:00,239.14,239.51,238.73,238.85,34155.0,222.5093,222.8536,222.1278,222.2395,34155.0
2023-04-28 14:30:00,238.87,238.9,238.18,238.66,32525.0,222.2581,222.286,221.6161,222.0627,32525.0
2023-04-28 15:00:00,238.79,238.97,238.71,238.83,31771.0,222.1837,222.3511,222.1092,222.2209,31771.0
2023-04-28 15:30:00,238.83,239.77,238.53,239.75,272481.0,222.2209,223.0955,221.9417,223.0769,272481.0
2023-05-01 09:30:00,240.03,241.3,238.09,239.86,84838.0,223.3374,224.5191,221.5323,223.1792,84838.0
2023-05-01 10:00:00,239.58,239.78,238.62,238.93,53173.0,222.9187,223.1048,222.0255,222.3139,53173.0
2023-05-01 10:30:00,238.97,239.27,238.72,238.93,66508.0,222.3511,222.6303,222.1185,222.3139,66508.0
2023-05-01 11:00:00,238.96,239.32,238.28,238.63,64465.0,222.3418,222.6768,221.7091,222.0348,64465.0
2023-05-01 11:30:00,238.63,239.13,238.35,238.66,46192.0,222.0348,222.5,221.7743,222.0627,46192.0
2023-05-01 12:00:00,238.62,239.48,238.58,239.24,26673.0,222.0255,222.8257,221.9883,222.6024,26673.0
2023-05-01 12:30:00,239.23,240.22,239.19,240.08,27839.0,222.5931,223.5142,222.5558,223.3839,27839.0
2023-05-01 13:00:00,240.11,240.29,239.99,240.26,35448.0,223.4119,223.5793,223.3002,223.5514,35448.0
2023-05-01 13:30:00,240.25,240.6,240.07,240.15,49429.0,223.5421,223.8678,223.3746,223.4491,49429.0
2023-05-01 14:00:00,240.14,240.18,239.3,239.42,72592.0,223.4398,223.477,222.6582,222.7698,72592.0
2023-05-01 14:30:00,239.44,239.47,239.03,239.2,65682.0,222.7884,222.8164,222.407,222.5651,65682.0
2023-05-01 15:00:00,239.23,239.51,239.13,239.24,50130.0,222.5931,222.8536,222.5,222.6024,50130.0
2023-05-01 15:30:00,239.28,239.37,238.78,238.81,197602.0,222.6396,222.7233,222.1743,222.2023,197602.0
2023-05-02 09:30:00,238.14,239.0,237.7,238.62,101767.0,221.5789,222.379,221.1695,222.0255,101767.0
2023-05-02 10:00:00,238.5,238.56,237.5,237.61,78064.0,221.9138,221.9696,220.9834,221.0857,78064.0
2023-05-02 10:30:00,237.52,237.66,236.63,236.69,72468.0,221.002,221.1322,220.1739,220.2297,72468.0
2023-05-02 11:00:00,236.64,236.72,235.79,235.96,63223.0,220.1832,220.2576,219.3923,219.5505,63223.0
2023-05-02 11:30:00,235.95,236.34,235.44,235.72,79986.0,219.5412,219.904,219.0666,219.3272,79986.0
2023-05-02 12:00:00,235.69,236.32,235.61,236.11,46745.0,219.2992,219.8854,219.2248,219.69,46745.0
2023-05-02 12:30:00,236.08,236.71,235.82,236.43,48665.0,219.6621,220.2483,219.4202,219.9878,48665.0
2023-05-02 13:00:00,236.39,236.39,235.39,235.53,70681.0,219.9506,219.9506,219.0201,219.1504,70681.0
2023-05-02 13:30:00,235.53,236.71,235.41,236.3,73064.0,219.1504,220.2483,219.0387,219.8668,73064.0
2023-05-02 14:00:00,236.32,236.58,236.12,236.34,32409.0,219.8854,220.1273,219.6993,219.904,32409.0
2023-05-02 14:30:00,236.35,236.52,236.25,236.34,32344.0,219.9133,220.0715,219.8203,219.904,32344.0
2023-05-02 15:00:00,236.33,236.41,235.64,236.03,104403.0,219.8947,219.9692,219.2527,219.6156,104403.0
2023-05-02 15:30:00,236.04,236.2,235.74,235.98,311981.0,219.6249,219.7738,219.3458,219.5691,311981.0
2023-05-03 09:30:00,236.06,236.3,229.85,233.33,303840.0,219.6435,219.8668,213.8654,217.1034,303840.0
2023-05-03 10:00:00,233.34,233.53,231.43,231.58,138307.0,217.1127,217.2895,215.3355,215.4751,138307.0
2023-05-03 10:30:00,231.59,232.34,231.18,231.91,82027.0,215.4844,216.1822,215.1029,215.7821,82027.0
2023-05-03 11:00:00,231.9,233.43,231.83,233.15,47853.0,215.7728,217.1964,215.7077,216.9359,47853.0
2023-05-03 11:30:00,233.2,233.53,231.97,231.97,122252.0,216.9824,217.2895,215.8379,215.8379,122252.0
2023-05-03 12:00:00,232.06,233.65,232.06,233.51,54962.0,215.9217,217.4011,215.9217,217.2708,54962.0
2023-05-03 12:30:00,233.53,233.79,233.16,233.54,36154.0,217.2895,217.5314,216.9452,217.2988,36154.0
2023-05-03 13:00:00,233.54,233.94,233.24,233.3,36742.0,217.2988,217.6709,217.0196,217.0754,36742.0
2023-05-03 13:30:00,233.33,233.58,232.76,232.88,45230.0,217.1034,217.336,216.573,216.6847,45230.0
2023-05-03 14:00:00,232.89,233.6,231.12,231.15,112408.0,216.694,217.3546,215.0471,215.075,112408.0
2023-05-03 14:30:00,231.11,231.79,229.95,230.06,100432.0,215.0377,215.6705,213.9584,214.0608,100432.0
2023-05-03 15:00:00,230.06,230.66,229.06,229.26,171804.0,214.0608,214.619,213.1303,213.3164,171804.0
2023-05-03 15:30:00,229.25,229.75,228.98,229.34,358713.0,213.3071,213.7723,213.0559,213.3908,358713.0
2023-05-04 09:30:00,230.24,230.88,229.39,230.13,88873.0,214.2283,214.8237,213.4374,214.1259,88873.0
2023-05-04 10:00:00,230.08,230.59,229.15,230.15,98413.0,214.0794,214.5539,213.2141,214.1445,98413.0
2023-05-04 10:30:00,230.16,230.86,229.94,230.7,83914.0,214.1538,214.8051,213.9491,214.6563,83914.0
2023-05-04 11:00:00,230.64,232.02,230.64,230.79,71277.0,214.6004,215.8845,214.6004,214.74,71277.0
2023-05-04 11:30:00,230.73,230.87,230.34,230.41,67324.0,214.6842,214.8144,214.3213,214.3864,67324.0
2023-05-04 12:00:00,230.43,231.29,230.39,230.97,57565.0,214.405,215.2052,214.3678,214.9075,57565.0
2023-05-04 12:30:00,231.0,231.07,230.33,230.75,43115.0,214.9354,215.0005,214.312,214.7028,43115.0
2023-05-04 13:00:00,230.67,231.43,230.62,230.97,40772.0,214.6283,215.3355,214.5818,214.9075,40772.0
2023-05-04 13:30:00,230.99,231.06,230.74,230.97,45340.0,214.9261,214.9912,214.6935,214.9075,45340.0
2023-05-04 14:00:00,231.0,231.44,230.64,231.38,55631.0,214.9354,215.3448,214.6004,215.289,55631.0
2023-05-04 14:30:00,231.33,231.56,231.12,231.49,56126.0,215.2424,215.4565,215.0471,215.3913,56126.0
2023-05-04 15:00:00,231.45,232.02,231.43,231.69,103574.0,215.3541,215.8845,215.3355,215.5774,103574.0
2023-05-04 15:30:00,231.69,232.03,231.13,231.89,302770.0,215.5774,215.8938,215.0564,215.7635,302770.0
2023-05-05 09:30:00,232.66,233.86,232.07,232.65,89475.0,216.48,217.5965,215.931,216.4707,89475.0
2023-05-05 10:00:00,232.8,234.5,232.73,234.17,81313.0,216.6102,218.192,216.5451,217.8849,81313.0
2023-05-05 10:30:00,234.41,234.76,234.08,234.7,83807.0,218.1083,218.4339,217.8012,218.3781,83807.0
2023-05-05 11:00:00,234.78,235.07,234.5,234.67,56929.0,218.4525,218.7224,218.192,218.3502,56929.0
2023-05-05 11:30:00,234.49,234.59,234.01,234.43,76347.0,218.1827,218.2757,217.7361,218.1269,76347.0
2023-05-05 12:00:00,234.4,234.5,233.99,234.15,41692.0,218.0989,218.192,217.7175,217.8663,41692.0
2023-05-05 12:30:00,234.2,234.44,233.96,234.31,49410.0,217.9129,218.1362,217.6895,218.0152,49410.0
2023-05-05 13:00:00,234.32,234.88,234.14,234.73,54509.0,218.0245,218.5456,217.857,218.406,54509.0
2023-05-05 13:30:00,234.84,235.1,234.7,235.0,85880.0,218.5084,218.7503,218.3781,218.6572,85880.0
2023-05-05 14:00:00,235.0,235.36,234.92,235.29,104309.0,218.6572,218.9922,218.5828,218.9271,104309.0
2023-05-05 14:30:00,235.34,236.65,235.25,236.59,121182.0,218.9736,220.1925,218.8898,220.1366,121182.0
2023-05-05 15:00:00,236.62,237.04,236.44,236.56,93252.0,220.1646,220.5554,219.9971,220.1087,93252.0
2023-05-05 15:30:00,236.58,237.0,236.2,236.57,310880.0,220.1273,220.5181,219.7738,220.118,310880.0
2023-05-08 09:30:00,235.34,235.74,232.32,232.42,114974.0,218.9736,219.3458,216.1636,216.2566,114974.0
2023-05-08 10:00:00,232.53,233.15,232.2,232.95,85419.0,216.359,216.9359,216.0519,216.7498,85419.0
2023-05-08 10:30:00,232.96,233.75,232.88,233.25,43216.0,216.7591,217.4942,216.6847,217.0289,43216.0
2023-05-08 11:00:00,233.3,234.23,233.3,234.04,46941.0,217.0754,217.9408,217.0754,217.764,46941.0
2023-05-08 11:30:00,234.07,234.31,233.65,233.72,32795.0,217.7919,218.0152,217.4011,217.4662,32795.0
2023-05-08 12:00:00,233.72,233.93,233.34,233.72,30909.0,217.4662,217.6616,217.1127,217.4662,30909.0
2023-05-08 12:30:00,233.75,233.85,233.33,233.76,27664.0,217.4942,217.5872,217.1034,217.5035,27664.0
2023-05-08 13:00:00,233.74,234.35,233.74,234.18,42968.0,217.4848,218.0524,217.4848,217.8942,42968.0
2023-05-08 13:30:00,234.23,234.76,234.2,234.36,47272.0,217.9408,218.4339,217.9129,218.0617,47272.0
2023-05-08 14:00:00,234.36,234.6,233.67,234.25,49843.0,218.0617,218.285,217.4197,217.9594,49843.0
2023-05-08 14:30:00,234.25,234.48,234.01,234.43,55298.0,217.9594,218.1734,217.7361,218.1269,55298.0
2023-05-08 15:00:00,234.43,234.44,233.9,234.37,82522.0,218.1269,218.1362,217.6337,218.071,82522.0
2023-05-08 15:30:00,234.35,234.72,234.17,234.65,210944.0,218.0524,218.3967,217.8849,218.3316,210944.0
2023-05-09 09:30:00,234.64,235.44,233.28,235.31,78964.0,218.3223,219.0666,217.0568,218.9457,78964.0
2023-05-09 10:00:00,235.25,235.35,233.31,233.31,51539.0,218.8898,218.9829,217.0848,217.0848,51539.0
2023-05-09 10:30:00,233.36,234.23,233.22,234.06,43733.0,217.1313,217.9408,217.001,217.7826,43733.0
2023-05-09 11:00:00,234.06,234.17,233.6,233.81,30132.0,217.7826,217.8849,217.3546,217.55,30132.0
2023-05-09 11:30:00,233.84,234.05,233.23,233.64,34364.0,217.5779,217.7733,217.0103,217.3918,34364.0
2023-05-09 12:00:00,233.63,234.11,233.47,233.75,87345.0,217.3825,217.8291,217.2336,217.4942,87345.0
2023-05-09 12:30:00,233.77,234.04,233.63,233.9,24094.0,217.5128,217.764,217.3825,217.6337,24094.0
2023-05-09 13:00:00,233.91,234.22,233.85,234.0,27610.0,217.643,217.9315,217.5872,217.7268,27610.0
2023-05-09 13:30:00,234.01,234.21,233.92,234.1,42975.0,217.7361,217.9222,217.6523,217.8198,42975.0
2023-05-09 14:00:00,234.11,234.35,233.94,234.17,53347.0,217.8291,218.0524,217.6709,217.8849,53347.0
2023-05-09 14:30:00,234.17,234.62,234.05,234.45,33979.0,217.8849,218.3036,217.7733,218.1455,33979.0
2023-05-09 15:00:00,234.45,234.72,234.17,234.35,29014.0,218.1455,218.3967,217.8849,218.0524,29014.0
2023-05-09 15:30:00,234.35,234.53,233.99,234.44,130553.0,218.0524,218.2199,217.7175,218.1362,130553.0
2023-05-10 09:30:00,234.51,235.0,231.89,234.06,100044.0,218.2013,218.6572,215.7635,217.7826,100044.0
2023-05-10 10:00:00,234.06,234.12,233.24,233.26,29877.0,217.7826,217.8384,217.0196,217.0382,29877.0
2023-05-10 10:30:00,233.27,233.29,231.95,232.47,59710.0,217.0475,217.0661,215.8193,216.3032,59710.0
2023-05-10 11:00:00,232.55,232.99,232.55,232.64,19369.0,216.3776,216.787,216.3776,216.4613,19369.0
2023-05-10 11:30:00,232.57,232.86,232.39,232.54,18466.0,216.3962,216.666,216.2287,216.3683,18466.0
2023-05-10 12:00:00,232.55,232.61,232.32,232.48,17278.0,216.3776,216.4334,216.1636,216.3125,17278.0
2023-05-10 12:30:00,232.39,232.44,231.67,231.8,32793.0,216.2287,216.2753,215.5588,215.6798,32793.0
2023-05-10 13:00:00,231.72,231.97,231.41,231.57,35900.0,215.6053,215.8379,215.3169,215.4658,35900.0
2023-05-10 13:30:00,231.58,231.83,231.34,231.65,22325.0,215.4751,215.7077,215.2518,215.5402,22325.0
2023-05-10 14:00:00,231.65,232.45,231.65,232.38,29137.0,215.5402,216.2846,215.5402,216.2194,29137.0
2023-05-10 14:30:00,232.5,233.59,232.5,233.59,47181.0,216.3311,217.3453,216.3311,217.3453,47181.0
2023-05-10 15:00:00,233.59,234.3,233.54,234.16,78426.0,217.3453,218.0059,217.2988,217.8756,78426.0
2023-05-10 15:30:00,234.15,234.6,233.85,234.14,142405.0,217.8663,218.285,217.5872,217.857,142405.0
2023-05-11 09:30:00,234.99,234.99,230.52,230.95,120602.0,218.6479,218.6479,214.4888,214.8889,120602.0
2023-05-11 10:00:00,230.95,231.25,230.4,230.91,71550.0,214.8889,215.168,214.3771,214.8517,71550.0
2023-05-11 10:30:00,230.96,231.4,230.86,231.19,50093.0,214.8982,215.3076,214.8051,215.1122,50093.0
2023-05-11 11:00:00,231.19,231.35,230.91,230.92,54122.0,215.1122,215.2611,214.8517,214.861,54122.0
2023-05-11 11:30:00,230.96,231.83,230.87,231.69,36080.0,214.8982,215.7077,214.8144,215.5774,36080.0
2023-05-11 12:00:00,231.66,231.96,231.32,231.7,53722.0,215.5495,215.8286,215.2331,215.5867,53722.0
2023-05-11 12:30:00,231.72,231.84,231.5,231.72,34174.0,215.6053,215.717,215.4006,215.6053,34174.0
2023-05-11 13:00:00,231.75,231.78,231.24,231.51,41081.0,215.6332,215.6612,215.1587,215.4099,41081.0
2023-05-11 13:30:00,231.44,231.56,230.83,230.99,30824.0,215.3448,215.4565,214.7772,214.9261,30824.0
2023-05-11 14:00:00,230.99,231.4,230.86,231.26,34705.0,214.9261,215.3076,214.8051,215.1773,34705.0
2023-05-11 14:30:00,231.26,231.69,231.12,231.69,35920.0,215.1773,215.5774,215.0471,215.5774,35920.0
2023-05-11 15:00:00,231.68,231.76,231.22,231.59,36841.0,215.5681,215.6425,215.1401,215.4844,36841.0
2023-05-11 15:30:00,231.53,232.37,231.53,232.29,131250.0,215.4285,216.2101,215.4285,216.1357,131250.0
2023-05-12 09:30:00,233.15,233.55,231.55,232.94,58570.0,216.9359,217.3081,215.4471,216.7405,58570.0
2023-05-12 10:00:00,232.84,233.13,232.34,232.64,26753.0,216.6474,216.9173,216.1822,216.4613,26753.0
2023-05-12 10:30:00,232.59,232.59,231.73,231.8,107774.0,216.4148,216.4148,215.6146,215.6798,107774.0
2023-05-12 11:00:00,231.84,231.92,231.21,231.34,29992.0,215.717,215.7914,215.1308,215.2518,29992.0
2023-05-12 11:30:00,231.3,231.9,231.3,231.85,23074.0,215.2145,215.7728,215.2145,215.7263,23074.0
2023-05-12 12:00:00,231.91,232.09,231.34,231.66,22731.0,215.7821,215.9496,215.2518,215.5495,22731.0
2023-05-12 12:30:00,231.6,231.97,231.55,231.88,17842.0,215.4937,215.8379,215.4471,215.7542,17842.0
2023-05-12 13:00:00,231.88,232.49,231.74,232.47,42289.0,215.7542,216.3218,215.6239,216.3032,42289.0
2023-05-12 13:30:00,232.47,232.64,232.11,232.25,54190.0,216.3032,216.4613,215.9682,216.0985,54190.0
2023-05-12 14:00:00,232.25,232.48,231.88,232.3,39820.0,216.0985,216.3125,215.7542,216.145,39820.0
2023-05-12 14:30:00,232.35,232.36,231.87,232.23,41859.0,216.1915,216.2008,215.7449,216.0799,41859.0
2023-05-12 15:00:00,232.2,232.68,232.11,232.58,43329.0,216.0519,216.4986,215.9682,216.4055,43329.0
2023-05-12 15:30:00,232.68,233.04,232.51,232.98,121331.0,216.4986,216.8335,216.3404,216.7777,121331.0
2023-05-15 09:30:00,233.27,233.52,232.39,232.87,63759.0,217.0475,217.2801,216.2287,216.6754,63759.0
2023-05-15 10:00:00,232.85,233.52,232.66,233.22,26849.0,216.6567,217.2801,216.48,217.001,26849.0
2023-05-15 10:30:00,233.13,233.25,232.53,232.81,27825.0,216.9173,217.0289,216.359,216.6195,27825.0
2023-05-15 11:00:00,232.72,233.04,232.56,232.85,55452.0,216.5358,216.8335,216.3869,216.6567,55452.0
2023-05-15 11:30:00,232.79,233.02,232.73,232.83,41482.0,216.6009,216.8149,216.5451,216.6381,41482.0
2023-05-15 12:00:00,232.85,232.86,232.12,232.46,94561.0,216.6567,216.666,215.9775,216.2939,94561.0
2023-05-15 12:30:00,232.46,233.28,232.46,233.24,24177.0,216.2939,217.0568,216.2939,217.0196,24177.0
2023-05-15 13:00:00,233.28,233.54,232.91,233.06,28368.0,217.0568,217.2988,216.7126,216.8521,28368.0
2023-05-15 13:30:00,233.05,233.12,232.45,232.97,22300.0,216.8428,216.908,216.2846,216.7684,22300.0
2023-05-15 14:00:00,233.02,233.32,232.94,233.17,27756.0,216.8149,217.0941,216.7405,216.9545,27756.0
2023-05-15 14:30:00,233.22,233.7,233.17,233.67,52786.0,217.001,217.4476,216.9545,217.4197,52786.0
2023-05-15 15:00:00,233.68,233.84,233.27,233.65,54014.0,217.429,217.5779,217.0475,217.4011,54014.0
2023-05-15 15:30:00,233.67,233.92,233.25,233.53,188286.0,217.4197,217.6523,217.0289,217.2895,188286.0
2023-05-16 09:30:00,233.84,234.51,230.69,231.73,352872.0,217.5779,218.2013,214.647,215.6146,352872.0
2023-05-16 10:00:00,231.73,232.2,230.75,232.11,111311.0,215.6146,216.0519,214.7028,215.9682,111311.0
2023-05-16 10:30:00,232.28,232.35,230.94,231.43,106166.0,216.1264,216.1915,214.8796,215.3355,106166.0
2023-05-16 11:00:00,231.3,231.53,230.59,231.02,83627.0,215.2145,215.4285,214.5539,214.954,83627.0
2023-05-16 11:30:00,231.02,231.59,230.87,231.36,55069.0,214.954,215.4844,214.8144,215.2704,55069.0
2023-05-16 12:00:00,231.52,231.68,230.95,231.25,32518.0,215.4192,215.5681,214.8889,215.168,32518.0
2023-05-16 12:30:00,231.24,231.47,230.92,230.96,51798.0,215.1587,215.3727,214.861,214.8982,51798.0
2023-05-16 13:00:00,230.97,230.97,230.39,230.47,69431.0,214.9075,214.9075,214.3678,214.4423,69431.0
2023-05-16 13:30:00,230.5,230.56,229.9,230.12,59882.0,214.4702,214.526,213.9119,214.1166,59882.0
2023-05-16 14:00:00,230.19,230.2,229.23,229.24,45558.0,214.1817,214.191,213.2885,213.2978,45558.0
2023-05-16 14:30:00,229.3,229.33,228.14,228.23,77902.0,213.3536,213.3815,212.2743,212.358,77902.0
2023-05-16 15:00:00,228.23,228.27,227.74,227.77,75395.0,212.358,212.3953,211.9021,211.93,75395.0
2023-05-16 15:30:00,227.79,228.54,227.74,227.89,221740.0,211.9486,212.6465,211.9021,212.0417,221740.0
2023-05-17 09:30:00,226.03,226.09,221.5,222.22,290845.0,212.3018,212.3582,208.0469,208.7232,290845.0
2023-05-17 10:00:00,222.28,222.86,220.44,222.75,247355.0,208.7796,209.3243,207.0513,209.221,247355.0
2023-05-17 10:30:00,222.79,223.3,222.27,222.42,180395.0,209.2586,209.7376,208.7702,208.9111,180395.0
2023-05-17 11:00:00,222.43,223.07,221.93,222.22,127664.0,208.9204,209.5216,208.4508,208.7232,127664.0
2023-05-17 11:30:00,222.22,223.33,221.63,223.25,71153.0,208.7232,209.7658,208.169,209.6906,71153.0
2023-05-17 12:00:00,223.3,223.3,222.69,222.89,45903.0,209.7376,209.7376,209.1647,209.3525,45903.0
2023-05-17 12:30:00,222.89,224.58,222.83,224.21,70905.0,209.3525,210.9399,209.2962,210.5923,70905.0
2023-05-17 13:00:00,224.23,224.93,224.21,224.68,52895.0,210.6111,211.2686,210.5923,211.0338,52895.0
2023-05-17 13:30:00,224.72,225.14,224.72,225.03,48221.0,211.0714,211.4659,211.0714,211.3625,48221.0
2023-05-17 14:00:00,225.03,225.22,224.65,224.76,61633.0,211.3625,211.541,211.0056,211.1089,61633.0
2023-05-17 14:30:00,224.76,224.83,223.94,223.94,49349.0,211.1089,211.1747,210.3387,210.3387,49349.0
2023-05-17 15:00:00,223.88,224.58,223.88,224.06,68913.0,210.2824,210.9399,210.2824,210.4514,68913.0
2023-05-17 15:30:00,224.1,225.24,223.83,225.01,237564.0,210.489,211.5598,210.2354,211.3437,237564.0
2023-05-18 09:30:00,224.74,224.75,222.8,223.19,96251.0,211.0901,211.0995,209.268,209.6343,96251.0
2023-05-18 10:00:00,223.15,223.47,222.52,222.98,78799.0,209.5967,209.8973,209.005,209.437,78799.0
2023-05-18 10:30:00,223.05,223.59,222.81,223.21,57181.0,209.5028,210.01,209.2774,209.6531,57181.0
2023-05-18 11:00:00,223.28,223.67,222.92,222.99,54554.0,209.7188,210.0851,209.3807,209.4464,54554.0
2023-05-18 11:30:00,222.99,223.16,222.54,222.7,52186.0,209.4464,209.6061,209.0238,209.174,52186.0
2023-05-18 12:00:00,222.73,222.93,222.22,222.75,64835.0,209.2022,209.3901,208.7232,209.221,64835.0
2023-05-18 12:30:00,222.77,223.06,221.92,222.18,40680.0,209.2398,209.5122,208.4414,208.6856,40680.0
2023-05-18 13:00:00,222.16,222.99,222.1,222.59,49740.0,208.6668,209.4464,208.6105,209.0707,49740.0
2023-05-18 13:30:00,222.68,222.83,222.16,222.4,30652.0,209.1553,209.2962,208.6668,208.8923,30652.0
2023-05-18 14:00:00,222.4,222.74,222.1,222.68,47998.0,208.8923,209.2116,208.6105,209.1553,47998.0
2023-05-18 14:30:00,222.64,222.83,222.35,222.59,50580.0,209.1177,209.2962,208.8453,209.0707,50580.0
2023-05-18 15:00:00,222.6,223.31,222.52,223.25,71883.0,209.0801,209.747,209.005,209.6906,71883.0
2023-05-18 15:30:00,223.26,224.51,223.18,224.27,256023.0,209.7,210.8741,209.6249,210.6487,256023.0
2023-05-19 09:30:00,224.27,225.88,223.56,225.28,181640.0,210.6487,212.1609,209.9818,211.5974,181640.0
2023-05-19 10:00:00,225.32,225.81,225.21,225.69,38421.0,211.6349,212.0952,211.5316,211.9824,38421.0
2023-05-19 10:30:00,225.65,225.7,225.38,225.47,51734.0,211.9449,211.9918,211.6913,211.7758,51734.0
2023-05-19 11:00:00,225.48,225.61,224.72,224.88,74648.0,211.7852,211.9073,211.0714,211.2216,74648.0
2023-05-19 11:30:00,224.74,224.85,224.0,224.0,75094.0,211.0901,211.1935,210.3951,210.3951,75094.0
2023-05-19 12:00:00,223.99,224.5,223.4,223.66,45278.0,210.3857,210.8647,209.8315,210.0757,45278.0
2023-05-19 12:30:00,223.67,224.24,223.26,224.17,42857.0,210.0851,210.6205,209.7,210.5548,42857.0
2023-05-19 13:00:00,224.15,224.55,224.08,224.34,44302.0,210.536,210.9117,210.4702,210.7144,44302.0
2023-05-19 13:30:00,224.26,224.4,223.37,223.42,66348.0,210.6393,210.7708,209.8034,209.8503,66348.0
2023-05-19 14:00:00,223.44,223.52,222.77,222.96,45086.0,209.8691,209.9442,209.2398,209.4183,45086.0
2023-05-19 14:30:00,222.97,223.47,222.89,223.46,48881.0,209.4277,209.8973,209.3525,209.8879,48881.0
2023-05-19 15:00:00,223.4,223.5,223.05,223.15,48558.0,209.8315,209.9255,209.5028,209.5967,48558.0
2023-05-19 15:30:00,223.15,223.48,222.95,223.44,127562.0,209.5967,209.9067,209.4089,209.8691,127562.0
2023-05-22 09:30:00,224.85,226.82,223.59,223.84,132409.0,211.1935,213.0438,210.01,210.2448,132409.0
2023-05-22 10:00:00,223.71,224.38,223.36,223.67,57615.0,210.1227,210.752,209.794,210.0851,57615.0
2023-05-22 10:30:00,223.76,223.82,222.82,223.26,33562.0,210.1697,210.226,209.2868,209.7,33562.0
2023-05-22 11:00:00,223.42,223.86,223.04,223.28,44420.0,209.8503,210.2636,209.4934,209.7188,44420.0
2023-05-22 11:30:00,223.27,224.21,223.25,224.05,20121.0,209.7094,210.5923,209.6906,210.4421,20121.0
2023-05-22 12:00:00,224.09,224.2,223.73,224.01,23390.0,210.4796,210.5829,210.1415,210.4045,23390.0
2023-05-22 12:30:00,224.05,224.42,223.73,223.91,27821.0,210.4421,210.7896,210.1415,210.3106,27821.0
2023-05-22 13:00:00,224.01,224.29,223.74,224.28,26624.0,210.4045,210.6675,210.1509,210.6581,26624.0
2023-05-22 13:30:00,224.15,224.18,223.37,223.4,49615.0,210.536,210.5642,209.8034,209.8315,49615.0
2023-05-22 14:00:00,223.37,223.57,223.1,223.46,66218.0,209.8034,209.9912,209.5498,209.8879,66218.0
2023-05-22 14:30:00,223.49,223.62,223.11,223.39,69435.0,209.9161,210.0382,209.5591,209.8221,69435.0
2023-05-22 15:00:00,223.39,223.52,222.89,223.03,73399.0,209.8221,209.9442,209.3525,209.484,73399.0
2023-05-22 15:30:00,223.03,224.16,222.91,224.0,393053.0,209.484,210.5454,209.3713,210.3951,393053.0
2023-05-23 09:30:00,224.21,225.71,222.8,225.25,133400.0,210.5923,212.0012,209.268,211.5692,133400.0
2023-05-23 10:00:00,225.26,225.28,224.78,224.99,74823.0,211.5786,211.5974,211.1277,211.325,74823.0
2023-05-23 10:30:00,225.07,225.24,224.81,225.05,82789.0,211.4001,211.5598,211.1559,211.3813,82789.0
2023-05-23 11:00:00,225.05,226.07,224.98,226.04,59330.0,211.3813,212.3394,211.3156,212.3112,59330.0
2023-05-23 11:30:00,226.08,226.35,225.79,225.95,97143.0,212.3488,212.6024,212.0764,212.2267,97143.0
2023-05-23 12:00:00,225.94,226.28,225.83,226.21,54243.0,212.2173,212.5366,212.1139,212.4709,54243.0
2023-05-23 12:30:00,226.2,226.82,226.12,226.31,91438.0,212.4615,213.0438,212.3863,212.5648,91438.0
2023-05-23 13:00:00,226.29,226.54,225.47,225.61,60947.0,212.546,212.7808,211.7758,211.9073,60947.0
2023-05-23 13:30:00,225.55,226.14,225.38,225.8,56218.0,211.851,212.4051,211.6913,212.0858,56218.0
2023-05-23 14:00:00,225.71,225.85,224.52,224.88,78931.0,212.0012,212.1327,210.8835,211.2216,78931.0
2023-05-23 14:30:00,224.83,225.25,224.79,225.0,45508.0,211.1747,211.5692,211.1371,211.3344,45508.0
2023-05-23 15:00:00,224.96,225.04,224.35,224.67,70764.0,211.2968,211.3719,210.7238,211.0244,70764.0
2023-05-23 15:30:00,224.71,224.99,224.34,224.42,298907.0,211.062,211.325,210.7144,210.7896,298907.0
2023-05-24 09:30:00,225.52,225.96,223.16,224.25,112437.0,211.8228,212.236,209.6061,210.6299,112437.0
2023-05-24 10:00:00,224.19,224.68,223.95,224.63,43518.0,210.5736,211.0338,210.3481,210.9868,43518.0
2023-05-24 10:30:00,224.67,224.73,223.94,224.31,47137.0,211.0244,211.0808,210.3387,210.6863,47137.0
2023-05-24 11:00:00,224.25,224.52,223.87,224.24,65331.0,210.6299,210.8835,210.273,210.6205,65331.0
2023-05-24 11:30:00,224.25,224.28,222.76,222.76,31893.0,210.6299,210.6581,209.2304,209.2304,31893.0
2023-05-24 12:00:00,222.72,222.83,221.92,222.13,61974.0,209.1928,209.2962,208.4414,208.6387,61974.0
2023-05-24 12:30:00,222.16,222.76,222.11,222.55,23506.0,208.6668,209.2304,208.6199,209.0332,23506.0
2023-05-24 13:00:00,222.48,222.79,222.26,222.36,18838.0,208.9674,209.2586,208.7608,208.8547,18838.0
2023-05-24 13:30:00,222.44,222.84,222.37,222.61,25575.0,208.9298,209.3055,208.8641,209.0895,25575.0
2023-05-24 14:00:00,222.69,222.74,221.89,221.93,30154.0,209.1647,209.2116,208.4132,208.4508,30154.0
2023-05-24 14:30:00,221.85,222.33,221.79,221.92,46013.0,208.3757,208.8265,208.3193,208.4414,46013.0
2023-05-24 15:00:00,221.98,222.18,221.49,221.73,65734.0,208.4978,208.6856,208.0375,208.263,65734.0
2023-05-24 15:30:00,221.76,221.94,221.04,221.37,147954.0,208.2911,208.4602,207.6149,207.9248,147954.0
2023-05-25 09:30:00,219.67,220.1,216.9,217.76,182157.0,206.3281,206.732,203.7263,204.5341,182157.0
2023-05-25 10:00:00,217.75,218.0,216.98,217.34,145568.0,204.5247,204.7595,203.8015,204.1396,145568.0
2023-05-25 10:30:00,217.27,217.46,216.7,216.9,52925.0,204.0738,204.2523,203.5385,203.7263,52925.0
2023-05-25 11:00:00,216.84,217.05,216.41,216.79,87716.0,203.67,203.8672,203.2661,203.623,87716.0
2023-05-25 11:30:00,216.88,216.88,215.58,215.92,83843.0,203.7075,203.7075,202.4865,202.8058,83843.0
2023-05-25 12:00:00,215.98,216.51,215.8,216.05,110180.0,202.8622,203.36,202.6931,202.9279,110180.0
2023-05-25 12:30:00,216.07,216.15,214.93,215.04,67442.0,202.9467,203.0219,201.876,201.9793,67442.0
2023-05-25 13:00:00,215.06,216.48,214.98,216.3,83169.0,201.9981,203.3318,201.9229,203.1628,83169.0
2023-05-25 13:30:00,216.35,217.08,216.35,217.01,70799.0,203.2097,203.8954,203.2097,203.8296,70799.0
2023-05-25 14:00:00,217.04,217.38,216.63,216.83,97661.0,203.8578,204.1772,203.4727,203.6606,97661.0
2023-05-25 14:30:00,216.83,216.84,216.23,216.52,49314.0,203.6606,203.67,203.097,203.3694,49314.0
2023-05-25 15:00:00,216.5,216.8,216.37,216.72,97741.0,203.3506,203.6324,203.2285,203.5573,97741.0
2023-05-25 15:30:00,216.73,217.9,216.5,217.46,272508.0,203.5666,204.6656,203.3506,204.2523,272508.0
2023-05-26 09:30:00,216.25,218.48,214.48,216.86,408742.0,203.1158,205.2104,201.4533,203.6887,408742.0
2023-05-26 10:00:00,217.0,217.6,216.61,217.45,101820.0,203.8202,204.3838,203.4539,204.2429,101820.0
2023-05-26 10:30:00,217.62,217.97,216.93,217.21,70835.0,204.4026,204.7313,203.7545,204.0175,70835.0
2023-05-26 11:00:00,217.3,217.45,216.85,217.06,130546.0,204.102,204.2429,203.6794,203.8766,130546.0
2023-05-26 11:30:00,217.07,217.4,216.75,216.85,107438.0,203.886,204.196,203.5854,203.6794,107438.0
2023-05-26 12:00:00,216.85,217.18,216.68,217.12,57528.0,203.6794,203.9893,203.5197,203.933,57528.0
2023-05-26 12:30:00,217.12,217.18,216.86,216.87,38982.0,203.933,203.9893,203.6887,203.6981,38982.0
2023-05-26 13:00:00,216.94,217.05,216.56,216.59,36056.0,203.7639,203.8672,203.407,203.4351,36056.0
2023-05-26 13:30:00,216.56,216.71,216.38,216.46,31749.0,203.407,203.5479,203.2379,203.313,31749.0
2023-05-26 14:00:00,216.53,216.71,216.21,216.38,35520.0,203.3788,203.5479,203.0782,203.2379,35520.0
2023-05-26 14:30:00,216.39,216.88,216.39,216.8,53930.0,203.2473,203.7075,203.2473,203.6324,53930.0
2023-05-26 15:00:00,216.8,217.0,216.53,216.56,76444.0,203.6324,203.8202,203.3788,203.407,76444.0
2023-05-26 15:30:00,216.57,217.07,216.43,216.91,219288.0,203.4164,203.886,203.2849,203.7357,219288.0
2023-05-30 09:30:00,214.59,218.3,214.59,217.81,192515.0,201.5566,205.0413,201.5566,204.581,192515.0
2023-05-30 10:00:00,217.78,218.46,216.6,216.95,108726.0,204.5529,205.1916,203.4445,203.7733,108726.0
2023-05-30 10:30:00,216.9,217.37,215.78,216.16,105310.0,203.7263,204.1678,202.6743,203.0313,105310.0
2023-05-30 11:00:00,216.16,216.38,215.61,216.02,62161.0,203.0313,203.2379,202.5147,202.8998,62161.0
2023-05-30 11:30:00,216.06,216.58,215.66,216.34,174122.0,202.9373,203.4258,202.5616,203.2003,174122.0
2023-05-30 12:00:00,216.37,217.95,216.35,217.94,134968.0,203.2285,204.7125,203.2097,204.7032,134968.0
2023-05-30 12:30:00,217.86,218.09,217.26,218.05,74123.0,204.628,204.844,204.0645,204.8065,74123.0
2023-05-30 13:00:00,218.05,218.34,217.84,217.89,106938.0,204.8065,205.0789,204.6092,204.6562,106938.0
2023-05-30 13:30:00,217.84,218.71,217.63,218.43,53266.0,204.6092,205.4264,204.412,205.1634,53266.0
2023-05-30 14:00:00,218.39,218.9,218.22,218.72,83805.0,205.1258,205.6048,204.9661,205.4358,83805.0
2023-05-30 14:30:00,218.77,218.87,218.01,218.02,96906.0,205.4827,205.5767,204.7689,204.7783,96906.0
2023-05-30 15:00:00,218.01,218.17,217.42,217.98,67722.0,204.7689,204.9192,204.2147,204.7407,67722.0
2023-05-30 15:30:00,217.98,219.0,217.97,218.6,272404.0,204.7407,205.6988,204.7313,205.3231,272404.0
2023-05-31 09:30:00,219.58,219.94,217.18,218.57,117371.0,206.2435,206.5817,203.9893,205.2949,117371.0
2023-05-31 10:00:00,218.59,219.29,218.41,218.97,72740.0,205.3137,205.9712,205.1446,205.6706,72740.0
2023-05-31 10:30:00,218.99,219.35,218.35,218.86,46729.0,205.6894,206.0275,205.0883,205.5673,46729.0
2023-05-31 11:00:00,218.8,219.95,218.7,219.4,50775.0,205.5109,206.5911,205.417,206.0745,50775.0
2023-05-31 11:30:00,219.41,220.17,219.37,219.77,45524.0,206.0839,206.7977,206.0463,206.422,45524.0
2023-05-31 12:00:00,219.76,220.08,219.52,219.98,57767.0,206.4126,206.7132,206.1872,206.6193,57767.0
2023-05-31 12:30:00,220.01,220.49,219.9,220.49,41984.0,206.6474,207.0983,206.5441,207.0983,41984.0
2023-05-31 13:00:00,220.49,220.56,219.87,220.06,42609.0,207.0983,207.164,206.5159,206.6944,42609.0
2023-05-31 13:30:00,220.09,220.75,219.77,220.7,57437.0,206.7226,207.3425,206.422,207.2955,57437.0
2023-05-31 14:00:00,220.66,221.16,220.52,220.87,47934.0,207.258,207.7276,207.1265,207.4552,47934.0
2023-05-31 14:30:00,220.87,221.18,220.67,221.17,65070.0,207.4552,207.7464,207.2673,207.737,65070.0
2023-05-31 15:00:00,221.18,221.85,221.08,221.08,78452.0,207.7464,208.3757,207.6524,207.6524,78452.0
2023-05-31 15:30:00,221.08,221.37,220.07,220.67,300376.0,207.6524,207.9248,206.7038,207.2673,300376.0
2023-06-01 09:30:00,219.96,220.6,211.71,212.57,453528.0,206.6005,207.2016,198.8515,199.6593,453528.0
2023-06-01 10:00:00,212.66,214.87,211.79,213.37,340010.0,199.7438,201.8196,198.9267,200.4107,340010.0
2023-06-01 10:30:00,213.36,214.66,213.24,214.5,202370.0,200.4013,201.6224,200.2886,201.4721,202370.0
2023-06-01 11:00:00,214.45,215.21,214.1,214.92,203178.0,201.4251,202.139,201.0964,201.8666,203178.0
2023-06-01 11:30:00,214.91,215.59,214.57,215.34,176859.0,201.8572,202.4959,201.5378,202.2611,176859.0
2023-06-01 12:00:00,215.34,215.64,213.94,213.98,164297.0,202.2611,202.5428,200.9461,200.9837,164297.0
2023-06-01 12:30:00,213.99,214.93,213.67,213.95,116905.0,200.9931,201.876,200.6925,200.9555,116905.0
2023-06-01 13:00:00,213.95,214.01,213.55,213.77,87928.0,200.9555,201.0118,200.5798,200.7864,87928.0
2023-06-01 13:30:00,213.77,214.27,213.11,214.17,106924.0,200.7864,201.2561,200.1665,201.1621,106924.0
2023-06-01 14:00:00,214.19,214.23,212.83,212.89,120554.0,201.1809,201.2185,199.9035,199.9599,120554.0
2023-06-01 14:30:00,212.89,214.18,212.87,214.04,189345.0,199.9599,201.1715,199.9411,201.04,189345.0
2023-06-01 15:00:00,214.06,215.2,214.06,214.59,121104.0,201.0588,202.1296,201.0588,201.5566,121104.0
2023-06-01 15:30:00,214.59,214.64,213.69,214.3,289776.0,201.5566,201.6036,200.7113,201.2842,289776.0
2023-06-02 09:30:00,213.95,216.67,212.02,215.63,333263.0,200.9555,203.5103,199.1427,202.5335,333263.0
2023-06-02 10:00:00,215.73,217.19,215.72,216.19,118605.0,202.6274,203.9987,202.618,203.0594,118605.0
2023-06-02 10:30:00,216.17,216.63,215.63,216.42,150667.0,203.0407,203.4727,202.5335,203.2755,150667.0
2023-06-02 11:00:00,216.42,216.88,216.18,216.22,107980.0,203.2755,203.7075,203.05,203.0876,107980.0
2023-06-02 11:30:00,216.27,216.59,215.61,215.86,187883.0,203.1346,203.4351,202.5147,202.7495,187883.0
2023-06-02 12:00:00,215.92,216.39,215.68,216.15,144279.0,202.8058,203.2473,202.5804,203.0219,144279.0
2023-06-02 12:30:00,216.17,217.48,215.97,217.41,73413.0,203.0407,204.2711,202.8528,204.2053,73413.0
2023-06-02 13:00:00,217.44,217.67,217.23,217.64,46728.0,204.2335,204.4496,204.0363,204.4214,46728.0
2023-06-02 13:30:00,217.62,218.71,217.59,218.61,72395.0,204.4026,205.4264,204.3744,205.3325,72395.0
2023-06-02 14:00:00,218.68,218.76,218.33,218.47,54552.0,205.3982,205.4734,205.0695,205.201,54552.0
2023-06-02 14:30:00,218.46,218.5,217.83,218.01,75414.0,205.1916,205.2291,204.5998,204.7689,75414.0
2023-06-02 15:00:00,218.02,218.13,217.66,217.78,91163.0,204.7783,204.8816,204.4402,204.5529,91163.0
2023-06-02 15:30:00,217.79,218.25,217.59,218.07,380439.0,204.5623,204.9943,204.3744,204.8253,380439.0
2023-06-05 09:30:00,219.61,221.66,218.47,221.59,108142.0,206.2717,208.1972,205.201,208.1315,108142.0
2023-06-05 10:00:00,221.67,222.46,221.45,221.69,109562.0,208.2066,208.9486,208.0,208.2254,109562.0
2023-06-05 10:30:00,221.68,222.07,221.17,221.17,84533.0,208.216,208.5823,207.737,207.737,84533.0
2023-06-05 11:00:00,221.15,221.77,221.07,221.66,63580.0,207.7182,208.3005,207.643,208.1972,63580.0
2023-06-05 11:30:00,221.74,222.57,221.6,222.47,77496.0,208.2724,209.0519,208.1409,208.958,77496.0
2023-06-05 12:00:00,222.46,222.86,222.4,222.56,96078.0,208.9486,209.3243,208.8923,209.0426,96078.0
2023-06-05 12:30:00,222.58,223.05,222.5,222.81,65438.0,209.0613,209.5028,208.9862,209.2774,65438.0
2023-06-05 13:00:00,222.78,222.79,221.89,221.99,63097.0,209.2492,209.2586,208.4132,208.5072,63097.0
2023-06-05 13:30:00,221.95,222.53,221.78,222.44,62595.0,208.4696,209.0144,208.3099,208.9298,62595.0
2023-06-05 14:00:00,222.41,222.69,222.13,222.47,59532.0,208.9017,209.1647,208.6387,208.958,59532.0
2023-06-05 14:30:00,222.47,222.58,221.72,222.22,70860.0,208.958,209.0613,208.2536,208.7232,70860.0
2023-06-05 15:00:00,222.17,222.54,221.87,221.88,79979.0,208.6762,209.0238,208.3945,208.4039,79979.0
2023-06-05 15:30:00,221.92,222.28,221.72,221.89,254496.0,208.4414,208.7796,208.2536,208.4132,254496.0
2023-06-06 09:30:00,223.08,223.17,220.88,221.62,104533.0,209.531,209.6155,207.4646,208.1596,104533.0
2023-06-06 10:00:00,221.65,221.65,220.68,220.94,52041.0,208.1878,208.1878,207.2767,207.5209,52041.0
2023-06-06 10:30:00,220.93,221.34,220.42,220.53,72682.0,207.5116,207.8967,207.0325,207.1358,72682.0
2023-06-06 11:00:00,220.59,221.05,220.25,220.43,71896.0,207.1922,207.6243,206.8729,207.0419,71896.0
2023-06-06 11:30:00,220.44,221.27,220.1,220.92,65662.0,207.0513,207.8309,206.732,207.5022,65662.0
2023-06-06 12:00:00,220.87,220.96,220.09,220.1,40398.0,207.4552,207.5397,206.7226,206.732,40398.0
2023-06-06 12:30:00,220.11,220.11,219.28,219.49,62944.0,206.7414,206.7414,205.9618,206.159,62944.0
2023-06-06 13:00:00,219.57,220.54,219.42,220.22,40233.0,206.2342,207.1452,206.0933,206.8447,40233.0
2023-06-06 13:30:00,220.26,220.43,220.05,220.39,32292.0,206.8822,207.0419,206.685,207.0044,32292.0
2023-06-06 14:00:00,220.39,220.96,220.39,220.61,39558.0,207.0044,207.5397,207.0044,207.211,39558.0
2023-06-06 14:30:00,220.65,220.89,220.52,220.73,31124.0,207.2486,207.474,207.1265,207.3237,31124.0
2023-06-06 15:00:00,220.72,221.03,220.64,220.79,47619.0,207.3143,207.6055,207.2392,207.3801,47619.0
2023-06-06 15:30:00,220.79,221.55,220.78,221.21,143958.0,207.3801,208.0939,207.3707,207.7745,143958.0
2023-06-07 09:30:00,220.76,221.57,219.73,220.68,97121.0,207.3519,208.1127,206.3844,207.2767,97121.0
2023-06-07 10:00:00,220.62,221.18,219.9,221.08,58685.0,207.2204,207.7464,206.5441,207.6524,58685.0
2023-06-07 10:30:00,221.16,221.87,220.86,221.33,56296.0,207.7276,208.3945,207.4458,207.8873,56296.0
2023-06-07 11:00:00,221.26,221.69,220.45,220.56,56985.0,207.8215,208.2254,207.0607,207.164,56985.0
2023-06-07 11:30:00,220.56,220.56,219.85,220.13,57393.0,207.164,207.164,206.4971,206.7601,57393.0
2023-06-07 12:00:00,220.23,220.92,219.94,220.85,37336.0,206.8541,207.5022,206.5817,207.4364,37336.0
2023-06-07 12:30:00,220.82,220.98,220.06,220.4,53823.0,207.4082,207.5585,206.6944,207.0137,53823.0
2023-06-07 13:00:00,220.37,221.28,220.37,221.13,43036.0,206.9856,207.8403,206.9856,207.6994,43036.0
2023-06-07 13:30:00,221.13,221.33,220.73,221.12,39727.0,207.6994,207.8873,207.3237,207.69,39727.0
2023-06-07 14:00:00,221.16,221.16,220.61,220.73,50235.0,207.7276,207.7276,207.211,207.3237,50235.0
2023-06-07 14:30:00,220.79,221.05,220.7,220.74,58212.0,207.3801,207.6243,207.2955,207.3331,58212.0
2023-06-07 15:00:00,220.72,220.99,220.45,220.94,49920.0,207.3143,207.5679,207.0607,207.5209,49920.0
2023-06-07 15:30:00,220.92,221.67,220.92,221.24,184830.0,207.5022,208.2066,207.5022,207.8027,184830.0
2023-06-08 09:30:00,220.92,221.26,219.36,220.62,166931.0,207.5022,207.8215,206.0369,207.2204,166931.0
2023-06-08 10:00:00,220.63,221.34,220.23,221.1,84990.0,207.2298,207.8967,206.8541,207.6712,84990.0
2023-06-08 10:30:00,221.09,221.19,220.46,221.09,44622.0,207.6618,207.7558,207.0701,207.6618,44622.0
2023-06-08 11:00:00,221.12,221.27,220.64,220.96,37585.0,207.69,207.8309,207.2392,207.5397,37585.0
2023-06-08 11:30:00,220.96,221.15,220.47,220.52,45212.0,207.5397,207.7182,207.0795,207.1265,45212.0
2023-06-08 12:00:00,220.56,221.22,220.21,221.19,36172.0,207.164,207.7839,206.8353,207.7558,36172.0
2023-06-08 12:30:00,221.18,221.37,220.85,221.25,70888.0,207.7464,207.9248,207.4364,207.8121,70888.0
2023-06-08 13:00:00,221.18,221.59,221.05,221.54,48136.0,207.7464,208.1315,207.6243,208.0845,48136.0
2023-06-08 13:30:00,221.6,221.89,221.11,221.11,52618.0,208.1409,208.4132,207.6806,207.6806,52618.0
2023-06-08 14:00:00,221.11,221.18,220.67,220.69,23195.0,207.6806,207.7464,207.2673,207.2861,23195.0
2023-06-08 14:30:00,220.72,220.89,220.53,220.66,32157.0,207.3143,207.474,207.1358,207.258,32157.0
2023-06-08 15:00:00,220.66,220.72,220.27,220.67,67349.0,207.258,207.3143,206.8916,207.2673,67349.0
2023-06-08 15:30:00,220.65,221.14,220.39,220.7,185599.0,207.2486,207.7088,207.0044,207.2955,185599.0
2023-06-09 09:30:00,219.39,220.15,217.77,219.92,112479.0,206.0651,206.7789,204.5435,206.5629,112479.0
2023-06-09 10:00:00,219.94,220.68,219.65,220.53,52509.0,206.5817,207.2767,206.3093,207.1358,52509.0
2023-06-09 10:30:00,220.52,220.94,220.15,220.21,71571.0,207.1265,207.5209,206.7789,206.8353,71571.0
2023-06-09 11:00:00,220.3,220.46,219.52,219.67,48646.0,206.9198,207.0701,206.1872,206.3281,48646.0
2023-06-09 11:30:00,219.71,219.73,219.21,219.39,44016.0,206.3657,206.3844,205.896,206.0651,44016.0
2023-06-09 12:00:00,219.35,219.44,218.83,219.05,51136.0,206.0275,206.112,205.5391,205.7457,51136.0
2023-06-09 12:30:00,219.12,219.33,218.83,219.13,35860.0,205.8115,206.0087,205.5391,205.8209,35860.0
2023-06-09 13:00:00,219.15,219.48,219.04,219.48,24889.0,205.8397,206.1496,205.7363,206.1496,24889.0
2023-06-09 13:30:00,219.47,219.78,219.31,219.42,35541.0,206.1402,206.4314,205.9899,206.0933,35541.0
2023-06-09 14:00:00,219.39,219.81,219.35,219.65,25868.0,206.0651,206.4596,206.0275,206.3093,25868.0
2023-06-09 14:30:00,219.66,219.77,219.34,219.41,32806.0,206.3187,206.422,206.0181,206.0839,32806.0
2023-06-09 15:00:00,219.42,219.44,219.06,219.39,34960.0,206.0933,206.112,205.7551,206.0651,34960.0
2023-06-09 15:30:00,219.39,219.51,218.65,218.78,186107.0,206.0651,206.1778,205.37,205.4921,186107.0
2023-06-12 09:30:00,218.99,219.26,216.13,216.51,216072.0,205.6894,205.943,203.0031,203.36,216072.0
2023-06-12 10:00:00,216.51,217.69,216.3,217.3,92420.0,203.36,204.4683,203.1628,204.102,92420.0
2023-06-12 10:30:00,217.28,217.3,216.21,216.71,86700.0,204.0832,204.102,203.0782,203.5479,86700.0
2023-06-12 11:00:00,216.79,216.91,216.43,216.84,59142.0,203.623,203.7357,203.2849,203.67,59142.0
2023-06-12 11:30:00,216.88,216.95,216.09,216.37,93134.0,203.7075,203.7733,202.9655,203.2285,93134.0
2023-06-12 12:00:00,216.32,216.51,216.11,216.39,76358.0,203.1815,203.36,202.9843,203.2473,76358.0
2023-06-12 12:30:00,216.49,217.44,216.3,216.74,49171.0,203.3412,204.2335,203.1628,203.576,49171.0
2023-06-12 13:00:00,216.77,216.77,215.68,215.69,61454.0,203.6042,203.6042,202.5804,202.5898,61454.0
2023-06-12 13:30:00,215.71,215.98,215.32,215.81,63110.0,202.6086,202.8622,202.2423,202.7025,63110.0
2023-06-12 14:00:00,215.82,216.2,215.54,216.2,54607.0,202.7119,203.0688,202.4489,203.0688,54607.0
2023-06-12 14:30:00,216.21,217.09,216.21,217.09,60628.0,203.0782,203.9048,203.0782,203.9048,60628.0
2023-06-12 15:00:00,217.16,217.56,217.06,217.24,66062.0,203.9705,204.3462,203.8766,204.0457,66062.0
2023-06-12 15:30:00,217.23,217.68,216.89,217.39,257483.0,204.0363,204.4589,203.7169,204.1866,257483.0
2023-06-13 09:30:00,217.43,220.25,216.93,218.64,144542.0,204.2241,206.8729,203.7545,205.3606,144542.0
2023-06-13 10:00:00,218.63,220.0,218.47,219.47,97670.0,205.3512,206.638,205.201,206.1402,97670.0
2023-06-13 10:30:00,219.42,219.82,219.1,219.36,62140.0,206.0933,206.469,205.7927,206.0369,62140.0
2023-06-13 11:00:00,219.39,220.4,219.38,219.62,148346.0,206.0651,207.0137,206.0557,206.2811,148346.0
2023-06-13 11:30:00,219.67,219.76,219.01,219.5,43429.0,206.3281,206.4126,205.7082,206.1684,43429.0
2023-06-13 12:00:00,219.46,220.46,219.17,220.3,37951.0,206.1308,207.0701,205.8584,206.9198,37951.0
2023-06-13 12:30:00,220.35,220.49,220.03,220.38,31973.0,206.9668,207.0983,206.6662,206.995,31973.0
2023-06-13 13:00:00,220.35,220.78,220.3,220.71,37317.0,206.9668,207.3707,206.9198,207.3049,37317.0
2023-06-13 13:30:00,220.75,220.88,220.45,220.88,41058.0,207.3425,207.4646,207.0607,207.4646,41058.0
2023-06-13 14:00:00,220.85,221.4,220.77,221.37,59771.0,207.4364,207.953,207.3613,207.9248,59771.0
2023-06-13 14:30:00,221.33,221.37,220.87,220.99,68325.0,207.8873,207.9248,207.4552,207.5679,68325.0
2023-06-13 15:00:00,221.0,221.87,220.93,221.86,86634.0,207.5773,208.3945,207.5116,208.3851,86634.0
2023-06-13 15:30:00,221.87,222.34,221.7,222.01,228791.0,208.3945,208.8359,208.2348,208.526,228791.0
2023-06-14 09:30:00,223.48,223.49,222.1,223.08,141454.0,209.9067,209.9161,208.6105,209.531,141454.0
2023-06-14 10:00:00,223.16,223.69,222.48,222.65,80028.0,209.6061,210.1039,208.9674,209.1271,80028.0
2023-06-14 10:30:00,222.64,223.29,222.51,223.0,66403.0,209.1177,209.7282,208.9956,209.4558,66403.0
2023-06-14 11:00:00,222.96,223.41,222.87,223.15,45302.0,209.4183,209.8409,209.3337,209.5967,45302.0
2023-06-14 11:30:00,223.17,223.32,222.65,223.03,35209.0,209.6155,209.7564,209.1271,209.484,35209.0
2023-06-14 12:00:00,223.02,223.05,222.77,222.8,34453.0,209.4746,209.5028,209.2398,209.268,34453.0
2023-06-14 12:30:00,222.74,222.83,222.46,222.62,33147.0,209.2116,209.2962,208.9486,209.0989,33147.0
2023-06-14 13:00:00,222.58,222.61,221.65,222.05,38591.0,209.0613,209.0895,208.1878,208.5635,38591.0
2023-06-14 13:30:00,222.07,222.37,221.95,222.37,38624.0,208.5823,208.8641,208.4696,208.8641,38624.0
2023-06-14 14:00:00,222.28,222.32,221.1,221.73,69906.0,208.7796,208.8171,207.6712,208.263,69906.0
2023-06-14 14:30:00,221.75,222.62,221.58,222.32,117440.0,208.2817,209.0989,208.1221,208.8171,117440.0
2023-06-14 15:00:00,222.4,222.96,222.2,222.33,83477.0,208.8923,209.4183,208.7044,208.8265,83477.0
2023-06-14 15:30:00,222.34,222.5,221.67,222.29,171253.0,208.8359,208.9862,208.2066,208.789,171253.0
2023-06-15 09:30:00,223.38,224.82,222.97,224.52,174444.0,209.8127,211.1653,209.4277,210.8835,174444.0
2023-06-15 10:00:00,224.45,225.25,224.0,224.92,67047.0,210.8178,211.5692,210.3951,211.2592,67047.0
2023-06-15 10:30:00,224.92,224.99,224.54,224.92,43240.0,211.2592,211.325,210.9023,211.2592,43240.0
2023-06-15 11:00:00,224.89,225.42,224.6,225.35,75732.0,211.231,211.7288,210.9587,211.6631,75732.0
2023-06-15 11:30:00,225.37,226.06,225.32,225.84,58325.0,211.6819,212.33,211.6349,212.1233,58325.0
2023-06-15 12:00:00,225.82,226.09,225.25,226.09,49233.0,212.1046,212.3582,211.5692,212.3582,49233.0
2023-06-15 12:30:00,226.06,226.41,226.01,226.24,50815.0,212.33,212.6587,212.283,212.499,50815.0
2023-06-15 13:00:00,226.23,226.6,226.17,226.52,51699.0,212.4897,212.8372,212.4333,212.762,51699.0
2023-06-15 13:30:00,226.55,227.3,226.54,227.09,56153.0,212.7902,213.4947,212.7808,213.2974,56153.0
2023-06-15 14:00:00,227.05,227.6,226.76,227.44,59571.0,213.2598,213.7764,212.9875,213.6262,59571.0
2023-06-15 14:30:00,227.44,227.95,227.43,227.81,70507.0,213.6262,214.1052,213.6168,213.9737,70507.0
2023-06-15 15:00:00,227.86,227.94,227.31,227.93,100474.0,214.0207,214.0958,213.5041,214.0864,100474.0
2023-06-15 15:30:00,227.92,228.85,227.79,228.49,337896.0,214.077,214.9505,213.9549,214.6124,337896.0
2023-06-16 09:30:00,229.74,231.95,228.72,231.37,1036979.0,215.7865,217.8622,214.8284,217.3175,1036979.0
2023-06-16 10:00:00,231.41,231.6,228.7,228.95,90672.0,217.355,217.5335,214.8096,215.0444,90672.0
2023-06-16 10:30:00,228.88,228.92,227.75,228.65,104322.0,214.9787,215.0163,213.9173,214.7627,104322.0
2023-06-16 11:00:00,228.68,228.86,227.84,228.52,47972.0,214.7908,214.9599,214.0019,214.6406,47972.0
2023-06-16 11:30:00,228.61,229.03,228.23,228.91,36353.0,214.7251,215.1196,214.3682,215.0069,36353.0
2023-06-16 12:00:00,228.96,230.18,228.76,229.86,79692.0,215.0538,216.1997,214.866,215.8992,79692.0
2023-06-16 12:30:00,229.78,229.96,229.51,229.59,35332.0,215.824,215.9931,215.5704,215.6456,35332.0
2023-06-16 13:00:00,229.63,229.9,229.4,229.52,55360.0,215.6831,215.9367,215.4671,215.5798,55360.0
2023-06-16 13:30:00,229.56,229.59,228.6,228.65,44077.0,215.6174,215.6456,214.7157,214.7627,44077.0
2023-06-16 14:00:00,228.54,228.68,227.88,228.24,47620.0,214.6594,214.7908,214.0394,214.3776,47620.0
2023-06-16 14:30:00,228.24,229.01,228.17,228.41,51976.0,214.3776,215.1008,214.3118,214.5372,51976.0
2023-06-16 15:00:00,228.44,228.79,228.07,228.38,38977.0,214.5654,214.8942,214.2179,214.5091,38977.0
2023-06-16 15:30:00,228.41,230.42,228.41,229.64,458334.0,214.5372,216.4252,214.5372,215.6925,458334.0
2023-06-20 09:30:00,228.84,230.31,227.19,228.81,202670.0,214.9411,216.3218,213.3913,214.913,202670.0
2023-06-20 10:00:00,228.8,229.17,228.54,229.14,83993.0,214.9036,215.2511,214.6594,215.2229,83993.0
2023-06-20 10:30:00,229.1,229.76,229.0,229.25,58891.0,215.1853,215.8053,215.0914,215.3262,58891.0
2023-06-20 11:00:00,229.23,229.35,228.47,228.8,42755.0,215.3074,215.4202,214.5936,214.9036,42755.0
2023-06-20 11:30:00,228.82,229.91,228.82,229.82,44929.0,214.9223,215.9461,214.9223,215.8616,44929.0
2023-06-20 12:00:00,229.84,230.1,229.22,229.82,107882.0,215.8804,216.1246,215.298,215.8616,107882.0
2023-06-20 12:30:00,229.86,230.84,229.45,230.4,79939.0,215.8992,216.8197,215.5141,216.4064,79939.0
2023-06-20 13:00:00,230.43,230.58,229.81,230.57,38289.0,216.4346,216.5754,215.8522,216.5661,38289.0
2023-06-20 13:30:00,230.59,230.77,230.31,230.37,38253.0,216.5848,216.7539,216.3218,216.3782,38253.0
2023-06-20 14:00:00,230.36,230.45,229.95,230.08,46192.0,216.3688,216.4533,215.9837,216.1058,46192.0
2023-06-20 14:30:00,230.06,230.1,229.49,229.73,43315.0,216.087,216.1246,215.5517,215.7771,43315.0
2023-06-20 15:00:00,229.74,229.83,229.35,229.35,59278.0,215.7865,215.871,215.4202,215.4202,59278.0
2023-06-20 15:30:00,229.36,229.81,228.54,228.59,218157.0,215.4295,215.8522,214.6594,214.7063,218157.0
2023-06-21 09:30:00,228.18,228.52,225.59,227.4,125307.0,214.3212,214.6406,211.8885,213.5886,125307.0
2023-06-21 10:00:00,227.59,227.86,226.64,227.68,70229.0,213.767,214.0207,212.8747,213.8516,70229.0
2023-06-21 10:30:00,227.69,229.15,227.42,229.15,60596.0,213.861,215.2323,213.6074,215.2323,60596.0
2023-06-21 11:00:00,229.09,230.0,228.71,229.01,83806.0,215.1759,216.0307,214.819,215.1008,83806.0
2023-06-21 11:30:00,229.06,229.41,228.68,229.18,50405.0,215.1478,215.4765,214.7908,215.2605,50405.0
2023-06-21 12:00:00,229.22,229.87,229.16,229.34,48902.0,215.298,215.9086,215.2417,215.4108,48902.0
2023-06-21 12:30:00,229.39,229.66,228.81,229.18,39883.0,215.4577,215.7113,214.913,215.2605,39883.0
2023-06-21 13:00:00,229.06,229.18,228.46,228.59,31187.0,215.1478,215.2605,214.5842,214.7063,31187.0
2023-06-21 13:30:00,228.59,228.62,228.22,228.29,35000.0,214.7063,214.7345,214.3588,214.4245,35000.0
2023-06-21 14:00:00,228.26,228.37,227.92,228.05,39540.0,214.3964,214.4997,214.077,214.1991,39540.0
2023-06-21 14:30:00,228.05,228.22,227.64,227.66,44633.0,214.1991,214.3588,213.814,213.8328,44633.0
2023-06-21 15:00:00,227.59,227.62,227.17,227.29,61022.0,213.767,213.7952,213.3726,213.4853,61022.0
2023-06-21 15:30:00,227.27,227.38,226.83,227.04,223599.0,213.4665,213.5698,213.0532,213.2505,223599.0
2023-06-22 09:30:00,227.31,228.7,226.75,227.67,98865.0,213.5041,214.8096,212.9781,213.8422,98865.0
2023-06-22 10:00:00,227.8,228.82,227.52,228.09,39057.0,213.9643,214.9223,213.7013,214.2367,39057.0
2023-06-22 10:30:00,228.09,228.32,227.21,227.76,40285.0,214.2367,214.4527,213.4101,213.9267,40285.0
2023-06-22 11:00:00,227.8,228.63,227.64,228.63,34739.0,213.9643,214.7439,213.814,214.7439,34739.0
2023-06-22 11:30:00,228.6,229.41,228.39,229.19,41977.0,214.7157,215.4765,214.5185,215.2699,41977.0
2023-06-22 12:00:00,229.16,229.67,229.04,229.56,41143.0,215.2417,215.7207,215.129,215.6174,41143.0
2023-06-22 12:30:00,229.57,229.62,228.85,229.02,23897.0,215.6268,215.6738,214.9505,215.1102,23897.0
2023-06-22 13:00:00,229.03,229.12,228.71,228.84,24651.0,215.1196,215.2041,214.819,214.9411,24651.0
2023-06-22 13:30:00,228.87,228.97,228.62,228.9,18384.0,214.9693,215.0632,214.7345,214.9975,18384.0
2023-06-22 14:00:00,228.96,229.1,228.5,228.92,22788.0,215.0538,215.1853,214.6218,215.0163,22788.0
2023-06-22 14:30:00,228.91,229.29,228.9,229.22,22521.0,215.0069,215.3638,214.9975,215.298,22521.0
2023-06-22 15:00:00,229.27,229.33,228.92,229.17,31146.0,215.345,215.4014,215.0163,215.2511,31146.0
2023-06-22 15:30:00,229.02,229.88,228.94,229.64,216435.0,215.1102,215.918,215.0351,215.6925,216435.0
2023-06-23 09:30:00,229.84,230.05,228.63,229.19,94637.0,215.8804,216.0776,214.7439,215.2699,94637.0
2023-06-23 10:00:00,229.37,229.83,228.87,229.48,64341.0,215.4389,215.871,214.9693,215.5423,64341.0
2023-06-23 10:30:00,229.41,229.49,228.58,228.91,82178.0,215.4765,215.5517,214.6969,215.0069,82178.0
2023-06-23 11:00:00,228.91,229.37,228.57,228.98,61090.0,215.0069,215.4389,214.6875,215.0726,61090.0
2023-06-23 11:30:00,228.94,229.65,228.74,229.47,39097.0,215.0351,215.7019,214.8472,215.5329,39097.0
2023-06-23 12:00:00,229.47,230.1,229.17,230.1,44301.0,215.5329,216.1246,215.2511,216.1246,44301.0
2023-06-23 12:30:00,230.23,230.54,229.88,230.38,44965.0,216.2467,216.5379,215.918,216.3876,44965.0
2023-06-23 13:00:00,230.42,230.47,229.3,229.51,44615.0,216.4252,216.4721,215.3732,215.5704,44615.0
2023-06-23 13:30:00,229.51,229.55,228.91,228.91,56905.0,215.5704,215.608,215.0069,215.0069,56905.0
2023-06-23 14:00:00,228.92,228.99,228.58,228.64,52132.0,215.0163,215.082,214.6969,214.7533,52132.0
2023-06-23 14:30:00,228.56,228.71,227.67,227.91,48945.0,214.6781,214.819,213.8422,214.0676,48945.0
2023-06-23 15:00:00,227.87,227.97,227.52,227.84,74450.0,214.03,214.124,213.7013,214.0019,74450.0
2023-06-23 15:30:00,227.82,228.73,226.41,227.08,464889.0,213.9831,214.8378,212.6587,213.288,464889.0
2023-06-26 09:30:00,226.71,226.8,220.12,220.51,247316.0,212.9405,213.025,206.7507,207.1171,247316.0
2023-06-26 10:00:00,220.56,222.43,220.22,222.11,197671.0,207.164,208.9204,206.8447,208.6199,197671.0
2023-06-26 10:30:00,222.12,222.86,221.48,221.89,119575.0,208.6293,209.3243,208.0281,208.4132,119575.0
2023-06-26 11:00:00,221.91,222.91,221.81,222.23,112898.0,208.432,209.3713,208.3381,208.7326,112898.0
2023-06-26 11:30:00,222.21,224.37,222.1,224.21,64228.0,208.7138,210.7426,208.6105,210.5923,64228.0
2023-06-26 12:00:00,224.23,224.5,223.86,224.32,95084.0,210.6111,210.8647,210.2636,210.6957,95084.0
2023-06-26 12:30:00,224.35,224.79,224.15,224.7,47911.0,210.7238,211.1371,210.536,211.0526,47911.0
2023-06-26 13:00:00,224.63,225.53,224.24,225.5,43254.0,210.9868,211.8322,210.6205,211.804,43254.0
2023-06-26 13:30:00,225.54,225.57,223.76,223.89,71335.0,211.8416,211.8697,210.1697,210.2918,71335.0
2023-06-26 14:00:00,223.91,224.13,223.05,224.13,75190.0,210.3106,210.5172,209.5028,210.5172,75190.0
2023-06-26 14:30:00,224.12,224.6,224.12,224.19,56168.0,210.5078,210.9587,210.5078,210.5736,56168.0
2023-06-26 15:00:00,224.25,224.7,224.0,224.64,53568.0,210.6299,211.0526,210.3951,210.9962,53568.0
2023-06-26 15:30:00,224.62,224.81,224.4,224.77,176364.0,210.9774,211.1559,210.7708,211.1183,176364.0
2023-06-27 09:30:00,224.16,224.64,221.98,222.23,134892.0,210.5454,210.9962,208.4978,208.7326,134892.0
2023-06-27 10:00:00,222.11,222.53,221.63,221.63,108737.0,208.6199,209.0144,208.169,208.169,108737.0
2023-06-27 10:30:00,221.62,222.27,221.57,222.23,82329.0,208.1596,208.7702,208.1127,208.7326,82329.0
2023-06-27 11:00:00,222.23,222.44,221.51,221.62,97583.0,208.7326,208.9298,208.0563,208.1596,97583.0
2023-06-27 11:30:00,221.65,222.06,221.13,221.68,81299.0,208.1878,208.5729,207.6994,208.216,81299.0
2023-06-27 12:00:00,221.7,223.32,221.53,223.16,65339.0,208.2348,209.7564,208.0751,209.6061,65339.0
2023-06-27 12:30:00,223.11,223.19,222.47,222.71,127262.0,209.5591,209.6343,208.958,209.1834,127262.0
2023-06-27 13:00:00,222.73,223.77,222.63,223.15,142079.0,209.2022,210.1791,209.1083,209.5967,142079.0
2023-06-27 13:30:00,223.22,223.3,222.54,222.76,60750.0,209.6625,209.7376,209.0238,209.2304,60750.0
2023-06-27 14:00:00,222.7,223.12,222.64,222.72,51671.0,209.174,209.5685,209.1177,209.1928,51671.0
2023-06-27 14:30:00,222.71,223.39,222.67,222.97,89450.0,209.1834,209.8221,209.1459,209.4277,89450.0
2023-06-27 15:00:00,222.98,223.17,222.61,222.94,94913.0,209.437,209.6155,209.0895,209.3995,94913.0
2023-06-27 15:30:00,222.91,223.19,222.55,222.6,267771.0,209.3713,209.6343,209.0332,209.0801,267771.0
2023-06-28 09:30:00,222.24,222.35,220.35,221.11,93315.0,208.742,208.8453,206.9668,207.6806,93315.0
2023-06-28 10:00:00,221.03,221.17,220.07,220.09,70069.0,207.6055,207.737,206.7038,206.7226,70069.0
2023-06-28 10:30:00,220.03,220.14,218.84,218.95,161650.0,206.6662,206.7695,205.5485,205.6518,161650.0
2023-06-28 11:00:00,218.98,220.03,218.65,219.89,128777.0,205.68,206.6662,205.37,206.5347,128777.0
2023-06-28 11:30:00,219.87,220.34,219.67,220.34,46283.0,206.5159,206.9574,206.3281,206.9574,46283.0
2023-06-28 12:00:00,220.34,220.97,220.17,220.69,43861.0,206.9574,207.5491,206.7977,207.2861,43861.0
2023-06-28 12:30:00,220.72,220.96,219.99,220.03,53501.0,207.3143,207.5397,206.6286,206.6662,53501.0
2023-06-28 13:00:00,220.07,220.19,219.53,220.11,41495.0,206.7038,206.8165,206.1966,206.7414,41495.0
2023-06-28 13:30:00,220.12,220.2,219.13,219.84,55264.0,206.7507,206.8259,205.8209,206.4878,55264.0
2023-06-28 14:00:00,219.99,220.72,219.94,220.72,53866.0,206.6286,207.3143,206.5817,207.3143,53866.0
2023-06-28 14:30:00,220.68,220.77,220.28,220.34,34473.0,207.2767,207.3613,206.901,206.9574,34473.0
2023-06-28 15:00:00,220.41,220.61,220.21,220.36,51612.0,207.0231,207.211,206.8353,206.9762,51612.0
2023-06-28 15:30:00,220.34,221.56,220.3,221.36,300292.0,206.9574,208.1033,206.9198,207.9154,300292.0
2023-06-29 09:30:00,219.62,220.51,218.88,219.86,92502.0,206.2811,207.1171,205.5861,206.5065,92502.0
2023-06-29 10:00:00,219.86,221.44,219.61,221.39,55034.0,206.5065,207.9906,206.2717,207.9436,55034.0
2023-06-29 10:30:00,221.34,221.38,220.1,220.11,63273.0,207.8967,207.9342,206.732,206.7414,63273.0
2023-06-29 11:00:00,220.23,220.71,220.1,220.67,57724.0,206.8541,207.3049,206.732,207.2673,57724.0
2023-06-29 11:30:00,220.68,221.05,220.35,220.87,39106.0,207.2767,207.6243,206.9668,207.4552,39106.0
2023-06-29 12:00:00,220.97,221.66,220.56,221.44,44169.0,207.5491,208.1972,207.164,207.9906,44169.0
2023-06-29 12:30:00,221.48,221.61,221.08,221.21,50010.0,208.0281,208.1503,207.6524,207.7745,50010.0
2023-06-29 13:00:00,221.19,221.19,220.3,220.56,41482.0,207.7558,207.7558,206.9198,207.164,41482.0
2023-06-29 13:30:00,220.59,220.77,219.97,220.27,124136.0,207.1922,207.3613,206.6099,206.8916,124136.0
2023-06-29 14:00:00,220.29,220.82,220.24,220.53,39769.0,206.9104,207.4082,206.8635,207.1358,39769.0
2023-06-29 14:30:00,220.62,220.95,220.34,220.7,48817.0,207.2204,207.5303,206.9574,207.2955,48817.0
2023-06-29 15:00:00,220.68,220.99,220.62,220.97,26656.0,207.2767,207.5679,207.2204,207.5491,26656.0
2023-06-29 15:30:00,220.99,221.23,220.53,221.18,203610.0,207.5679,207.7933,207.1358,207.7464,203610.0
2023-06-30 09:30:00,221.66,223.11,221.66,221.97,119159.0,208.1972,209.5591,208.1972,208.4884,119159.0
2023-06-30 10:00:00,222.01,222.73,221.68,221.99,81793.0,208.526,209.2022,208.216,208.5072,81793.0
2023-06-30 10:30:00,221.99,222.19,221.12,221.18,76154.0,208.5072,208.695,207.69,207.7464,76154.0
2023-06-30 11:00:00,221.23,221.87,221.01,221.87,117966.0,207.7933,208.3945,207.5867,208.3945,117966.0
2023-06-30 11:30:00,221.89,221.89,221.21,221.45,86844.0,208.4132,208.4132,207.7745,208.0,86844.0
2023-06-30 12:00:00,221.45,222.02,221.33,221.87,93543.0,208.0,208.5354,207.8873,208.3945,93543.0
2023-06-30 12:30:00,221.88,221.92,221.6,221.76,32574.0,208.4039,208.4414,208.1409,208.2911,32574.0
2023-06-30 13:00:00,221.81,221.93,221.6,221.8,94434.0,208.3381,208.4508,208.1409,208.3287,94434.0
2023-06-30 13:30:00,221.81,221.97,221.31,221.61,53738.0,208.3381,208.4884,207.8685,208.1503,53738.0
2023-06-30 14:00:00,221.63,222.11,221.63,222.11,66159.0,208.169,208.6199,208.169,208.6199,66159.0
2023-06-30 14:30:00,222.12,222.41,221.93,222.4,52101.0,208.6293,208.9017,208.4508,208.8923,52101.0
2023-06-30 15:00:00,222.43,222.47,221.83,222.19,78171.0,208.9204,208.958,208.3569,208.695,78171.0
2023-06-30 15:30:00,222.15,222.32,221.58,222.06,285002.0,208.6575,208.8171,208.1221,208.5729,285002.0
2023-07-03 09:30:00,221.21,222.44,219.84,222.32,134333.0,207.7745,208.9298,206.4878,208.8171,134333.0
2023-07-03 10:00:00,222.25,224.09,222.24,223.58,98028.0,208.7514,210.4796,208.742,210.0006,98028.0
2023-07-03 10:30:00,223.56,224.35,222.7,223.08,110417.0,209.9818,210.7238,209.174,209.531,110417.0
2023-07-03 11:00:00,223.03,223.68,222.61,223.02,99010.0,209.484,210.0945,209.0895,209.4746,99010.0
2023-07-03 11:30:00,223.06,224.31,222.72,224.18,83893.0,209.5122,210.6863,209.1928,210.5642,83893.0
2023-07-03 12:00:00,224.22,224.86,224.19,224.71,70209.0,210.6017,211.2029,210.5736,211.062,70209.0
2023-07-03 12:30:00,224.66,225.57,224.48,225.01,148304.0,211.015,211.8697,210.8459,211.3437,148304.0
2023-07-05 09:30:00,224.69,225.25,222.41,224.23,120318.0,211.0432,211.5692,208.9017,210.6111,120318.0
2023-07-05 10:00:00,224.23,225.1,223.93,225.02,85441.0,210.6111,211.4283,210.3293,211.3531,85441.0
2023-07-05 10:30:00,225.03,225.94,224.88,225.94,101220.0,211.3625,212.2173,211.2216,212.2173,101220.0
2023-07-05 11:00:00,225.86,226.89,225.41,226.84,85410.0,212.1421,213.1096,211.7195,213.0626,85410.0
2023-07-05 11:30:00,226.81,227.32,226.58,227.24,56679.0,213.0344,213.5134,212.8184,213.4383,56679.0
2023-07-05 12:00:00,227.2,227.32,226.28,226.61,67664.0,213.4007,213.5134,212.5366,212.8466,67664.0
2023-07-05 12:30:00,226.53,227.04,226.02,226.02,57883.0,212.7714,213.2505,212.2924,212.2924,57883.0
2023-07-05 13:00:00,226.02,226.15,225.45,225.54,66254.0,212.2924,212.4145,211.757,211.8416,66254.0
2023-07-05 13:30:00,225.56,225.75,224.88,225.34,73246.0,211.8603,212.0388,211.2216,211.6537,73246.0
2023-07-05 14:00:00,225.26,225.5,224.97,225.33,59511.0,211.5786,211.804,211.3062,211.6443,59511.0
2023-07-05 14:30:00,225.33,225.64,225.12,225.62,63470.0,211.6443,211.9355,211.4471,211.9167,63470.0
2023-07-05 15:00:00,225.64,225.78,225.35,225.69,73207.0,211.9355,212.067,211.6631,211.9824,73207.0
2023-07-05 15:30:00,225.71,226.09,225.42,225.88,226061.0,212.0012,212.3582,211.7288,212.1609,226061.0
2023-07-06 09:30:00,225.08,225.99,222.92,223.75,141879.0,211.4095,212.2642,209.3807,210.1603,141879.0
2023-07-06 10:00:00,223.62,223.67,221.94,221.94,92465.0,210.0382,210.0851,208.4602,208.4602,92465.0
2023-07-06 10:30:00,222.02,223.15,221.7,223.0,96450.0,208.5354,209.5967,208.2348,209.4558,96450.0
2023-07-06 11:00:00,223.13,223.59,222.91,223.56,55050.0,209.5779,210.01,209.3713,209.9818,55050.0
2023-07-06 11:30:00,223.66,223.74,222.76,222.92,42928.0,210.0757,210.1509,209.2304,209.3807,42928.0
2023-07-06 12:00:00,222.92,223.59,222.82,222.99,45923.0,209.3807,210.01,209.2868,209.4464,45923.0
2023-07-06 12:30:00,223.02,223.79,222.86,223.22,34635.0,209.4746,210.1978,209.3243,209.6625,34635.0
2023-07-06 13:00:00,223.14,223.36,222.92,223.21,38258.0,209.5873,209.794,209.3807,209.6531,38258.0
2023-07-06 13:30:00,223.18,223.65,223.17,223.59,43209.0,209.6249,210.0664,209.6155,210.01,43209.0
2023-07-06 14:00:00,223.55,223.91,223.36,223.6,44061.0,209.9724,210.3106,209.794,210.0194,44061.0
2023-07-06 14:30:00,223.63,223.97,223.61,223.92,40902.0,210.0476,210.3669,210.0288,210.32,40902.0
2023-07-06 15:00:00,223.89,224.08,223.66,223.71,43202.0,210.2918,210.4702,210.0757,210.1227,43202.0
2023-07-06 15:30:00,223.75,223.8,222.8,222.96,209905.0,210.1603,210.2072,209.268,209.4183,209905.0
2023-07-07 09:30:00,221.86,222.16,220.26,220.91,101297.0,208.3851,208.6668,206.8822,207.4928,101297.0
2023-07-07 10:00:00,220.93,220.99,220.1,220.44,110714.0,207.5116,207.5679,206.732,207.0513,110714.0
2023-07-07 10:30:00,220.47,220.8,219.5,219.73,130282.0,207.0795,207.3894,206.1684,206.3844,130282.0
2023-07-07 11:00:00,219.7,219.82,218.7,218.97,69087.0,206.3563,206.469,205.417,205.6706,69087.0
2023-07-07 11:30:00,219.01,219.24,218.83,219.11,56310.0,205.7082,205.9242,205.5391,205.8021,56310.0
2023-07-07 12:00:00,219.19,219.59,219.06,219.33,52223.0,205.8772,206.2529,205.7551,206.0087,52223.0
2023-07-07 12:30:00,219.3,219.93,219.15,219.55,55140.0,205.9806,206.5723,205.8397,206.2154,55140.0
2023-07-07 13:00:00,219.54,220.0,219.4,219.77,48982.0,206.206,206.638,206.0745,206.422,48982.0
2023-07-07 13:30:00,219.79,219.84,219.43,219.58,57939.0,206.4408,206.4878,206.1027,206.2435,57939.0
2023-07-07 14:00:00,219.57,219.85,219.43,219.63,46462.0,206.2342,206.4971,206.1027,206.2905,46462.0
2023-07-07 14:30:00,219.6,219.88,219.4,219.86,60558.0,206.2623,206.5253,206.0745,206.5065,60558.0
2023-07-07 15:00:00,219.83,220.21,219.4,219.53,290288.0,206.4784,206.8353,206.0745,206.1966,290288.0
2023-07-07 15:30:00,219.56,219.97,218.44,218.71,319563.0,206.2248,206.6099,205.1728,205.4264,319563.0
2023-07-10 09:30:00,218.9,223.85,218.61,223.62,172935.0,205.6048,210.2542,205.3325,210.0382,172935.0
2023-07-10 10:00:00,223.35,223.65,222.06,222.35,85353.0,209.7846,210.0664,208.5729,208.8453,85353.0
2023-07-10 10:30:00,222.38,222.93,221.93,222.93,58719.0,208.8735,209.3901,208.4508,209.3901,58719.0
2023-07-10 11:00:00,222.92,223.84,222.65,223.63,66763.0,209.3807,210.2448,209.1271,210.0476,66763.0
2023-07-10 11:30:00,223.67,224.47,223.59,224.24,56039.0,210.0851,210.8365,210.01,210.6205,56039.0
2023-07-10 12:00:00,224.26,224.53,223.94,224.15,73127.0,210.6393,210.8929,210.3387,210.536,73127.0
2023-07-10 12:30:00,224.24,224.24,223.34,223.78,53733.0,210.6205,210.6205,209.7752,210.1885,53733.0
2023-07-10 13:00:00,223.8,224.13,223.47,223.79,62573.0,210.2072,210.5172,209.8973,210.1978,62573.0
2023-07-10 13:30:00,223.78,224.15,223.54,224.15,54121.0,210.1885,210.536,209.963,210.536,54121.0
2023-07-10 14:00:00,224.15,224.49,224.06,224.45,78178.0,210.536,210.8553,210.4514,210.8178,78178.0
2023-07-10 14:30:00,224.5,224.52,223.79,224.34,48564.0,210.8647,210.8835,210.1978,210.7144,48564.0
2023-07-10 15:00:00,224.34,224.35,223.93,224.15,57983.0,210.7144,210.7238,210.3293,210.536,57983.0
2023-07-10 15:30:00,224.16,224.9,223.87,224.77,239501.0,210.5454,211.2404,210.273,211.1183,239501.0
2023-07-11 09:30:00,223.83,225.58,223.54,223.86,113057.0,210.2354,211.8791,209.963,210.2636,113057.0
2023-07-11 10:00:00,223.86,223.86,222.27,223.07,82868.0,210.2636,210.2636,208.7702,209.5216,82868.0
2023-07-11 10:30:00,223.03,223.61,222.76,223.56,43383.0,209.484,210.0288,209.2304,209.9818,43383.0
2023-07-11 11:00:00,223.55,223.72,223.01,223.72,34911.0,209.9724,210.1321,209.4652,210.1321,34911.0
2023-07-11 11:30:00,223.7,224.71,223.49,224.69,75354.0,210.1133,211.062,209.9161,211.0432,75354.0
2023-07-11 12:00:00,224.7,224.84,223.93,224.03,76352.0,211.0526,211.1841,210.3293,210.4233,76352.0
2023-07-11 12:30:00,223.99,224.13,223.14,223.17,37118.0,210.3857,210.5172,209.5873,209.6155,37118.0
2023-07-11 13:00:00,223.23,223.43,222.97,223.36,35448.0,209.6719,209.8597,209.4277,209.794,35448.0
2023-07-11 13:30:00,223.32,223.35,222.96,223.25,35964.0,209.7564,209.7846,209.4183,209.6906,35964.0
2023-07-11 14:00:00,223.26,223.51,223.07,223.18,36446.0,209.7,209.9349,209.5216,209.6249,36446.0
2023-07-11 14:30:00,223.22,223.3,223.04,223.09,46945.0,209.6625,209.7376,209.4934,209.5404,46945.0
2023-07-11 15:00:00,223.12,223.14,222.54,223.03,64976.0,209.5685,209.5873,209.0238,209.484,64976.0
2023-07-11 15:30:00,223.01,224.43,222.93,223.85,210223.0,209.4652,210.799,209.3901,210.2542,210223.0
2023-07-12 09:30:00,225.02,225.95,224.09,225.93,119281.0,211.3531,212.2267,210.4796,212.2079,119281.0
2023-07-12 10:00:00,225.88,226.75,225.09,226.72,96914.0,212.1609,212.9781,211.4189,212.9499,96914.0
2023-07-12 10:30:00,226.69,226.76,226.1,226.45,75439.0,212.9217,212.9875,212.3675,212.6963,75439.0
2023-07-12 11:00:00,226.47,227.32,226.36,227.05,87043.0,212.7151,213.5134,212.6118,213.2598,87043.0
2023-07-12 11:30:00,227.02,227.2,226.01,226.09,62658.0,213.2317,213.4007,212.283,212.3582,62658.0
2023-07-12 12:00:00,226.14,226.38,225.79,226.12,50688.0,212.4051,212.6305,212.0764,212.3863,50688.0
2023-07-12 12:30:00,226.15,226.39,226.02,226.18,49715.0,212.4145,212.6399,212.2924,212.4427,49715.0
2023-07-12 13:00:00,226.2,226.3,225.66,225.73,53277.0,212.4615,212.5554,211.9543,212.02,53277.0
2023-07-12 13:30:00,225.76,226.27,225.63,226.27,120587.0,212.0482,212.5272,211.9261,212.5272,120587.0
2023-07-12 14:00:00,226.33,226.43,225.75,225.84,56243.0,212.5836,212.6775,212.0388,212.1233,56243.0
2023-07-12 14:30:00,225.75,225.9,225.48,225.52,69023.0,212.0388,212.1797,211.7852,211.8228,69023.0
2023-07-12 15:00:00,225.52,225.55,224.89,225.37,85373.0,211.8228,211.851,211.231,211.6819,85373.0
2023-07-12 15:30:00,225.4,225.98,225.34,225.7,232093.0,211.7101,212.2548,211.6537,211.9918,232093.0
2023-07-13 09:30:00,225.85,227.49,225.0,227.34,81861.0,212.1327,213.6731,211.3344,213.5322,81861.0
2023-07-13 10:00:00,227.41,227.88,227.15,227.39,59322.0,213.598,214.0394,213.3538,213.5792,59322.0
2023-07-13 10:30:00,227.31,227.45,226.17,226.21,42951.0,213.5041,213.6356,212.4333,212.4709,42951.0
2023-07-13 11:00:00,226.3,226.74,226.08,226.56,37426.0,212.5554,212.9687,212.3488,212.7996,37426.0
2023-07-13 11:30:00,226.51,226.64,226.25,226.62,32702.0,212.7526,212.8747,212.5084,212.856,32702.0
2023-07-13 12:00:00,226.67,227.48,226.67,227.14,48619.0,212.9029,213.6637,212.9029,213.3444,48619.0
2023-07-13 12:30:00,227.14,227.52,226.95,226.99,36114.0,213.3444,213.7013,213.1659,213.2035,36114.0
2023-07-13 13:00:00,226.99,226.99,226.6,226.62,20047.0,213.2035,213.2035,212.8372,212.856,20047.0
2023-07-13 13:30:00,226.62,227.32,226.62,227.26,27874.0,212.856,213.5134,212.856,213.4571,27874.0
2023-07-13 14:00:00,227.26,227.3,226.84,226.84,27813.0,213.4571,213.4947,213.0626,213.0626,27813.0
2023-07-13 14:30:00,226.88,226.88,226.28,226.52,39500.0,213.1002,213.1002,212.5366,212.762,39500.0
2023-07-13 15:00:00,226.48,227.49,226.41,227.4,69754.0,212.7245,213.6731,212.6587,213.5886,69754.0
2023-07-13 15:30:00,227.43,228.12,227.41,227.64,211033.0,213.6168,214.2649,213.598,213.814,211033.0
2023-07-14 09:30:00,227.84,228.41,226.93,227.06,85800.0,214.0019,214.5372,213.1471,213.2692,85800.0
2023-07-14 10:00:00,227.06,227.21,225.96,227.17,86347.0,213.2692,213.4101,212.236,213.3726,86347.0
2023-07-14 10:30:00,227.19,227.59,226.81,227.36,62513.0,213.3913,213.767,213.0344,213.551,62513.0
2023-07-14 11:00:00,227.38,227.51,226.8,227.26,35206.0,213.5698,213.6919,213.025,213.4571,35206.0
2023-07-14 11:30:00,227.26,227.39,226.68,227.05,29685.0,213.4571,213.5792,212.9123,213.2598,29685.0
2023-07-14 12:00:00,226.93,227.5,226.93,227.13,43932.0,213.1471,213.6825,213.1471,213.335,43932.0
2023-07-14 12:30:00,227.18,227.82,227.05,227.75,51325.0,213.382,213.9831,213.2598,213.9173,51325.0
2023-07-14 13:00:00,227.82,228.47,227.66,227.9,51625.0,213.9831,214.5936,213.8328,214.0582,51625.0
2023-07-14 13:30:00,227.88,228.08,227.69,227.85,35888.0,214.0394,214.2273,213.861,214.0113,35888.0
2023-07-14 14:00:00,227.83,228.66,227.82,228.5,72841.0,213.9925,214.7721,213.9831,214.6218,72841.0
2023-07-14 14:30:00,228.55,228.65,228.16,228.43,34138.0,214.6687,214.7627,214.3024,214.556,34138.0
2023-07-14 15:00:00,228.39,228.63,227.82,227.91,73044.0,214.5185,214.7439,213.9831,214.0676,73044.0
2023-07-14 15:30:00,227.91,227.91,226.9,227.42,216244.0,214.0676,214.0676,213.119,213.6074,216244.0
2023-07-17 09:30:00,227.09,227.3,224.33,227.04,87704.0,213.2974,213.4947,210.705,213.2505,87704.0
2023-07-17 10:00:00,226.98,228.16,226.95,227.76,81122.0,213.1941,214.3024,213.1659,213.9267,81122.0
2023-07-17 10:30:00,227.76,228.02,226.73,227.97,66216.0,213.9267,214.1709,212.9593,214.124,66216.0
2023-07-17 11:00:00,227.96,227.96,227.13,227.94,52892.0,214.1146,214.1146,213.335,214.0958,52892.0
2023-07-17 11:30:00,227.98,228.16,227.33,228.11,52432.0,214.1334,214.3024,213.5228,214.2555,52432.0
2023-07-17 12:00:00,228.15,228.26,227.69,227.77,52978.0,214.293,214.3964,213.861,213.9361,52978.0
2023-07-17 12:30:00,227.76,228.06,227.56,227.98,39084.0,213.9267,214.2085,213.7389,214.1334,39084.0
2023-07-17 13:00:00,227.95,228.07,227.75,227.9,35090.0,214.1052,214.2179,213.9173,214.0582,35090.0
2023-07-17 13:30:00,227.93,228.2,227.55,227.59,44315.0,214.0864,214.34,213.7295,213.767,44315.0
2023-07-17 14:00:00,227.57,228.31,227.57,228.19,52986.0,213.7483,214.4433,213.7483,214.3306,52986.0
2023-07-17 14:30:00,228.2,228.48,227.97,227.99,44426.0,214.34,214.603,214.124,214.1428,44426.0
2023-07-17 15:00:00,227.99,228.44,227.6,228.22,65537.0,214.1428,214.5654,213.7764,214.3588,65537.0
2023-07-17 15:30:00,228.25,228.6,227.73,227.84,181704.0,214.387,214.7157,213.8985,214.0019,181704.0
2023-07-18 09:30:00,227.79,231.95,227.4,231.62,128627.0,213.9549,217.8622,213.5886,217.5523,128627.0
2023-07-18 10:00:00,231.53,232.76,231.33,231.81,83039.0,217.4677,218.623,217.2799,217.7307,83039.0
2023-07-18 10:30:00,231.85,233.43,231.85,232.94,86179.0,217.7683,219.2524,217.7683,218.7921,86179.0
2023-07-18 11:00:00,232.86,234.07,232.8,234.02,108278.0,218.717,219.8535,218.6606,219.8065,108278.0
2023-07-18 11:30:00,234.03,234.07,231.38,231.68,59576.0,219.8159,219.8535,217.3269,217.6086,59576.0
2023-07-18 12:00:00,231.64,231.71,230.39,230.6,37637.0,217.5711,217.6368,216.397,216.5942,37637.0
2023-07-18 12:30:00,230.58,230.92,229.95,230.72,56798.0,216.5754,216.8948,215.9837,216.7069,56798.0
2023-07-18 13:00:00,230.8,230.93,230.24,230.61,29498.0,216.7821,216.9042,216.2561,216.6036,29498.0
2023-07-18 13:30:00,230.68,230.98,230.24,230.84,28858.0,216.6694,216.9512,216.2561,216.8197,28858.0
2023-07-18 14:00:00,230.82,231.53,230.61,231.49,49840.0,216.8009,217.4677,216.6036,217.4302,49840.0
2023-07-18 14:30:00,231.53,232.3,231.1,231.74,75478.0,217.4677,218.191,217.0639,217.665,75478.0
2023-07-18 15:00:00,231.8,232.48,231.26,232.38,70974.0,217.7214,218.36,217.2141,218.2661,70974.0
2023-07-18 15:30:00,232.36,232.87,232.15,232.56,302844.0,218.2473,218.7264,218.0501,218.4352,302844.0
2023-07-19 09:30:00,232.98,234.27,232.75,233.92,83479.0,218.8297,220.0413,218.6137,219.7126,83479.0
2023-07-19 10:00:00,233.98,234.5,233.85,234.02,73399.0,219.7689,220.2574,219.6468,219.8065,73399.0
2023-07-19 10:30:00,234.02,234.55,233.73,233.81,64421.0,219.8065,220.3043,219.5341,219.6093,64421.0
2023-07-19 11:00:00,233.8,234.04,233.22,233.33,71459.0,219.5999,219.8253,219.0551,219.1584,71459.0
2023-07-19 11:30:00,233.34,233.74,233.17,233.58,53226.0,219.1678,219.5435,219.0081,219.3932,53226.0
2023-07-19 12:00:00,233.57,234.01,233.03,233.83,69985.0,219.3838,219.7971,218.8766,219.6281,69985.0
2023-07-19 12:30:00,233.83,234.01,233.31,233.97,38805.0,219.6281,219.7971,219.1396,219.7596,38805.0
2023-07-19 13:00:00,233.95,234.03,233.49,233.83,37603.0,219.7408,219.8159,219.3087,219.6281,37603.0
2023-07-19 13:30:00,233.83,233.87,233.04,233.2,46763.0,219.6281,219.6656,218.886,219.0363,46763.0
2023-07-19 14:00:00,233.23,233.48,232.76,232.95,52443.0,219.0645,219.2993,218.623,218.8015,52443.0
2023-07-19 14:30:00,232.96,233.23,232.68,232.71,47152.0,218.8109,219.0645,218.5479,218.5761,47152.0
2023-07-19 15:00:00,232.66,232.7,232.15,232.52,53903.0,218.5291,218.5667,218.0501,218.3976,53903.0
2023-07-19 15:30:00,232.53,232.65,231.99,232.1,167846.0,218.407,218.5197,217.8998,218.0031,167846.0
2023-07-20 09:30:00,233.82,236.0,233.12,235.71,155651.0,219.6187,221.6663,218.9612,221.3939,155651.0
2023-07-20 10:00:00,235.55,236.52,235.45,236.47,72099.0,221.2436,222.1547,221.1497,222.1077,72099.0
2023-07-20 10:30:00,236.53,238.0,236.48,237.9,138612.0,222.1641,223.5448,222.1171,223.4509,138612.0
2023-07-20 11:00:00,237.94,238.48,237.2,238.09,203004.0,223.4884,223.9956,222.7934,223.6293,203004.0
2023-07-20 11:30:00,238.03,238.43,237.48,237.54,109525.0,223.573,223.9487,223.0564,223.1127,109525.0
2023-07-20 12:00:00,237.58,238.04,237.14,237.46,87371.0,223.1503,223.5824,222.737,223.0376,87371.0
2023-07-20 12:30:00,237.46,237.48,236.45,236.75,66283.0,223.0376,223.0564,222.0889,222.3707,66283.0
2023-07-20 13:00:00,236.74,236.8,236.33,236.55,69430.0,222.3613,222.4177,221.9762,222.1829,69430.0
2023-07-20 13:30:00,236.56,236.59,233.14,233.94,237097.0,222.1922,222.2204,218.98,219.7314,237097.0
2023-07-20 14:00:00,234.0,235.11,232.95,233.17,305963.0,219.7877,220.8303,218.8015,219.0081,305963.0
2023-07-20 14:30:00,233.05,235.08,233.05,235.05,96001.0,218.8954,220.8021,218.8954,220.774,96001.0
2023-07-20 15:00:00,235.11,235.36,234.02,234.05,95249.0,220.8303,221.0651,219.8065,219.8347,95249.0
2023-07-20 15:30:00,234.05,234.15,232.91,233.23,355081.0,219.8347,219.9286,218.7639,219.0645,355081.0
2023-07-21 09:30:00,233.77,235.08,232.78,233.99,169878.0,219.5717,220.8021,218.6418,219.7783,169878.0
2023-07-21 10:00:00,233.87,235.1,233.62,235.09,79945.0,219.6656,220.8209,219.4308,220.8115,79945.0
2023-07-21 10:30:00,234.99,235.23,234.07,234.44,70167.0,220.7176,220.943,219.8535,220.201,70167.0
2023-07-21 11:00:00,234.45,235.07,234.3,234.98,47206.0,220.2104,220.7927,220.0695,220.7082,47206.0
2023-07-21 11:30:00,235.02,235.8,234.86,235.49,74333.0,220.7458,221.4784,220.5955,221.1872,74333.0
2023-07-21 12:00:00,235.53,235.71,235.19,235.58,54623.0,221.2248,221.3939,220.9055,221.2718,54623.0
2023-07-21 12:30:00,235.62,235.63,234.43,234.45,74530.0,221.3093,221.3187,220.1916,220.2104,74530.0
2023-07-21 13:00:00,234.45,234.85,234.25,234.59,46733.0,220.2104,220.5861,220.0225,220.3419,46733.0
2023-07-21 13:30:00,234.63,235.16,234.58,235.12,59201.0,220.3795,220.8773,220.3325,220.8397,59201.0
2023-07-21 14:00:00,235.16,235.44,234.93,235.08,50014.0,220.8773,221.1403,220.6612,220.8021,50014.0
2023-07-21 14:30:00,235.11,235.5,235.01,235.33,69346.0,220.8303,221.1966,220.7364,221.037,69346.0
2023-07-21 15:00:00,235.33,235.45,234.95,235.35,90268.0,221.037,221.1497,220.68,221.0557,90268.0
2023-07-21 15:30:00,235.38,236.38,234.06,234.76,397439.0,221.0839,222.0232,219.8441,220.5016,397439.0
2023-07-24 09:30:00,235.0,235.73,234.21,234.83,114187.0,220.727,221.4127,219.985,220.5673,114187.0
2023-07-24 10:00:00,234.95,235.77,234.88,235.25,70811.0,220.68,221.4502,220.6143,220.9618,70811.0
2023-07-24 10:30:00,235.26,235.96,235.26,235.55,48796.0,220.9712,221.6287,220.9712,221.2436,48796.0
2023-07-24 11:00:00,235.54,235.54,233.91,234.82,82299.0,221.2342,221.2342,219.7032,220.5579,82299.0
2023-07-24 11:30:00,234.88,235.38,234.42,235.13,41468.0,220.6143,221.0839,220.1822,220.8491,41468.0
2023-07-24 12:00:00,235.14,235.15,234.48,234.81,29951.0,220.8585,220.8679,220.2386,220.5485,29951.0
2023-07-24 12:30:00,234.73,235.14,234.53,235.14,30693.0,220.4734,220.8585,220.2855,220.8585,30693.0
2023-07-24 13:00:00,235.14,235.27,234.77,234.92,28240.0,220.8585,220.9806,220.511,220.6519,28240.0
2023-07-24 13:30:00,234.88,235.36,234.81,235.29,29174.0,220.6143,221.0651,220.5485,220.9994,29174.0
2023-07-24 14:00:00,235.33,235.76,235.14,235.61,31441.0,221.037,221.4408,220.8585,221.2999,31441.0
2023-07-24 14:30:00,235.66,235.94,235.57,235.85,37519.0,221.3469,221.6099,221.2624,221.5254,37519.0
2023-07-24 15:00:00,235.84,236.13,235.3,235.33,54806.0,221.516,221.7884,221.0088,221.037,54806.0
2023-07-24 15:30:00,235.3,235.76,235.26,235.43,164355.0,221.0088,221.4408,220.9712,221.1309,164355.0
2023-07-25 09:30:00,234.36,235.67,234.28,235.06,64435.0,220.1259,221.3563,220.0507,220.7834,64435.0
2023-07-25 10:00:00,234.96,236.16,234.95,235.79,27937.0,220.6894,221.8165,220.68,221.469,27937.0
2023-07-25 10:30:00,235.83,236.03,235.59,235.79,24354.0,221.5066,221.6944,221.2812,221.469,24354.0
2023-07-25 11:00:00,235.78,235.91,234.9,235.72,22266.0,221.4596,221.5817,220.6331,221.4033,22266.0
2023-07-25 11:30:00,235.75,236.19,235.31,236.16,29458.0,221.4314,221.8447,221.0182,221.8165,29458.0
2023-07-25 12:00:00,236.16,236.17,235.71,235.78,20864.0,221.8165,221.8259,221.3939,221.4596,20864.0
2023-07-25 12:30:00,235.75,235.9,235.44,235.87,24020.0,221.4314,221.5723,221.1403,221.5442,24020.0
2023-07-25 13:00:00,235.87,235.92,235.66,235.81,18244.0,221.5442,221.5911,221.3469,221.4878,18244.0
2023-07-25 13:30:00,235.79,235.99,235.4,235.65,19788.0,221.469,221.6569,221.1027,221.3375,19788.0
2023-07-25 14:00:00,235.65,236.29,235.64,236.17,30453.0,221.3375,221.9386,221.3281,221.8259,30453.0
2023-07-25 14:30:00,236.2,236.57,236.19,236.35,25915.0,221.8541,222.2016,221.8447,221.995,25915.0
2023-07-25 15:00:00,236.35,236.36,235.96,236.12,46311.0,221.995,222.0044,221.6287,221.779,46311.0
2023-07-25 15:30:00,236.12,236.42,235.23,235.31,157830.0,221.779,222.0607,220.943,221.0182,157830.0
2023-07-26 09:30:00,234.1,235.06,232.43,232.7,79257.0,219.8817,220.7834,218.3131,218.5667,79257.0
2023-07-26 10:00:00,232.82,234.67,232.72,234.67,42185.0,218.6794,220.417,218.5855,220.417,42185.0
2023-07-26 10:30:00,234.8,235.65,234.56,235.25,51954.0,220.5391,221.3375,220.3137,220.9618,51954.0
2023-07-26 11:00:00,235.23,235.39,233.93,234.24,30228.0,220.943,221.0933,219.722,220.0132,30228.0
2023-07-26 11:30:00,234.14,234.83,234.0,234.83,32806.0,219.9192,220.5673,219.7877,220.5673,32806.0
2023-07-26 12:00:00,234.85,235.28,234.65,234.9,39377.0,220.5861,220.99,220.3983,220.6331,39377.0
2023-07-26 12:30:00,234.9,235.02,234.72,234.84,16941.0,220.6331,220.7458,220.464,220.5767,16941.0
2023-07-26 13:00:00,234.79,234.96,234.47,234.88,26638.0,220.5297,220.6894,220.2292,220.6143,26638.0
2023-07-26 13:30:00,234.86,235.13,234.67,235.12,25928.0,220.5955,220.8491,220.417,220.8397,25928.0
2023-07-26 14:00:00,235.1,235.48,234.59,234.85,50142.0,220.8209,221.1778,220.3419,220.5861,50142.0
2023-07-26 14:30:00,234.89,235.74,234.75,235.41,70037.0,220.6237,221.422,220.4922,221.1121,70037.0
2023-07-26 15:00:00,235.41,235.42,233.9,234.7,67545.0,221.1121,221.1215,219.6938,220.4452,67545.0
2023-07-26 15:30:00,234.7,235.22,234.52,235.22,136156.0,220.4452,220.9336,220.2761,220.9336,136156.0
2023-07-27 09:30:00,234.62,238.48,234.3,238.24,146625.0,220.3701,223.9956,220.0695,223.7702,146625.0
2023-07-27 10:00:00,238.18,238.43,236.44,237.66,80875.0,223.7139,223.9487,222.0795,223.2254,80875.0
2023-07-27 10:30:00,237.65,238.03,237.22,237.56,58812.0,223.216,223.573,222.8122,223.1315,58812.0
2023-07-27 11:00:00,237.6,238.05,237.27,237.59,70877.0,223.1691,223.5917,222.8591,223.1597,70877.0
2023-07-27 11:30:00,237.64,238.14,237.52,237.78,43311.0,223.2067,223.6763,223.0939,223.3381,43311.0
2023-07-27 12:00:00,237.81,238.27,237.6,238.16,29435.0,223.3663,223.7984,223.1691,223.6951,29435.0
2023-07-27 12:30:00,238.14,238.32,237.98,238.07,22230.0,223.6763,223.8454,223.526,223.6105,22230.0
2023-07-27 13:00:00,238.12,238.22,237.14,237.41,55521.0,223.6575,223.7514,222.737,222.9906,55521.0
2023-07-27 13:30:00,237.36,237.53,236.82,236.88,87744.0,222.9437,223.1033,222.4365,222.4928,87744.0
2023-07-27 14:00:00,236.95,237.26,235.91,236.12,69943.0,222.5586,222.8497,221.5817,221.779,69943.0
2023-07-27 14:30:00,236.15,236.66,235.88,235.9,85242.0,221.8071,222.2862,221.5535,221.5723,85242.0
2023-07-27 15:00:00,235.89,236.25,235.57,235.92,77113.0,221.5629,221.9011,221.2624,221.5911,77113.0
2023-07-27 15:30:00,235.95,236.46,235.85,236.05,159369.0,221.6193,222.0983,221.5254,221.7132,159369.0
2023-07-28 09:30:00,236.74,236.82,235.09,236.07,79783.0,222.3613,222.4365,220.8115,221.732,79783.0
2023-07-28 10:00:00,235.87,236.54,235.47,235.85,45366.0,221.5442,222.1735,221.1684,221.5254,45366.0
2023-07-28 10:30:00,235.88,237.5,235.81,237.45,37849.0,221.5535,223.0752,221.4878,223.0282,37849.0
2023-07-28 11:00:00,237.39,238.04,237.18,238.04,36761.0,222.9718,223.5824,222.7746,223.5824,36761.0
2023-07-28 11:30:00,238.05,238.18,237.41,238.06,40959.0,223.5917,223.7139,222.9906,223.6011,40959.0
2023-07-28 12:00:00,237.99,238.02,237.52,237.86,32055.0,223.5354,223.5636,223.0939,223.4133,32055.0
2023-07-28 12:30:00,237.87,237.89,237.34,237.54,29542.0,223.4227,223.4415,222.9249,223.1127,29542.0
2023-07-28 13:00:00,237.52,237.52,236.93,236.93,24892.0,223.0939,223.0939,222.5398,222.5398,24892.0
2023-07-28 13:30:00,236.87,236.97,236.28,236.73,22130.0,222.4834,222.5773,221.9293,222.3519,22130.0
2023-07-28 14:00:00,236.74,236.91,236.35,236.65,33191.0,222.3613,222.521,221.995,222.2768,33191.0
2023-07-28 14:30:00,236.65,237.15,236.35,236.95,27992.0,222.2768,222.7464,221.995,222.5586,27992.0
2023-07-28 15:00:00,236.87,236.97,236.65,236.77,44395.0,222.4834,222.5773,222.2768,222.3895,44395.0
2023-07-28 15:30:00,236.71,236.94,236.28,236.35,185926.0,222.3331,222.5492,221.9293,221.995,185926.0
2023-07-31 09:30:00,236.38,236.48,234.61,235.18,72492.0,222.0232,222.1171,220.3607,220.8961,72492.0
2023-07-31 10:00:00,235.28,235.95,234.73,235.2,59677.0,220.99,221.6193,220.4734,220.9148,59677.0
2023-07-31 10:30:00,235.2,235.45,234.67,235.33,46251.0,220.9148,221.1497,220.417,221.037,46251.0
2023-07-31 11:00:00,235.41,235.41,234.39,234.44,40679.0,221.1121,221.1121,220.154,220.201,40679.0
2023-07-31 11:30:00,234.48,234.59,233.51,233.72,47780.0,220.2386,220.3419,219.3275,219.5247,47780.0
2023-07-31 12:00:00,233.67,233.99,233.43,233.85,43143.0,219.4778,219.7783,219.2524,219.6468,43143.0
2023-07-31 12:30:00,233.88,233.98,233.02,233.07,40484.0,219.675,219.7689,218.8673,218.9142,40484.0
2023-07-31 13:00:00,233.09,233.53,233.02,233.19,34610.0,218.933,219.3463,218.8673,219.0269,34610.0
2023-07-31 13:30:00,233.2,233.64,233.1,233.21,30595.0,219.0363,219.4496,218.9424,219.0457,30595.0
2023-07-31 14:00:00,233.2,233.53,233.13,233.3,44294.0,219.0363,219.3463,218.9706,219.1302,44294.0
2023-07-31 14:30:00,233.32,233.54,233.09,233.48,52810.0,219.149,219.3557,218.933,219.2993,52810.0
2023-07-31 15:00:00,233.52,233.94,233.48,233.9,48834.0,219.3369,219.7314,219.2993,219.6938,48834.0
2023-07-31 15:30:00,233.92,234.48,233.54,234.18,290746.0,219.7126,220.2386,219.3557,219.9568,290746.0
2023-08-01 09:30:00,234.93,235.38,232.51,233.7,65775.0,220.6612,221.0839,218.3882,219.506,65775.0
2023-08-01 10:00:00,233.56,233.58,231.46,231.8,64287.0,219.3745,219.3932,217.402,217.7214,64287.0
2023-08-01 10:30:00,231.7,232.12,231.56,231.79,36226.0,217.6274,218.0219,217.4959,217.712,36226.0
2023-08-01 11:00:00,231.84,231.9,231.05,231.19,46979.0,217.7589,217.8153,217.0169,217.1484,46979.0
2023-08-01 11:30:00,231.26,231.79,231.2,231.55,42208.0,217.2141,217.712,217.1578,217.4865,42208.0
2023-08-01 12:00:00,231.57,231.89,230.85,230.85,36328.0,217.5053,217.8059,216.829,216.829,36328.0
2023-08-01 12:30:00,230.86,231.44,230.76,231.41,30578.0,216.8384,217.3832,216.7445,217.355,30578.0
2023-08-01 13:00:00,231.45,231.47,231.01,231.28,35779.0,217.3926,217.4114,216.9793,217.2329,35779.0
2023-08-01 13:30:00,231.3,231.31,230.59,231.18,50692.0,217.2517,217.2611,216.5848,217.139,50692.0
2023-08-01 14:00:00,231.2,232.29,231.2,231.39,52315.0,217.1578,218.1816,217.1578,217.3363,52315.0
2023-08-01 14:30:00,231.43,231.62,231.1,231.23,31377.0,217.3738,217.5523,217.0639,217.186,31377.0
2023-08-01 15:00:00,231.22,231.58,231.05,231.46,40825.0,217.1766,217.5147,217.0169,217.402,40825.0
2023-08-01 15:30:00,231.43,232.38,231.26,232.12,187656.0,217.3738,218.2661,217.2141,218.0219,187656.0
2023-08-02 09:30:00,232.72,233.03,231.48,231.98,69632.0,218.5855,218.8766,217.4208,217.8904,69632.0
2023-08-02 10:00:00,232.04,232.11,230.76,231.03,50170.0,217.9468,218.0125,216.7445,216.9981,50170.0
2023-08-02 10:30:00,231.09,231.47,230.68,231.0,42085.0,217.0545,217.4114,216.6694,216.9699,42085.0
2023-08-02 11:00:00,230.99,231.64,230.66,231.56,173811.0,216.9605,217.5711,216.6506,217.4959,173811.0
2023-08-02 11:30:00,231.62,231.87,231.16,231.33,58093.0,217.5523,217.7871,217.1202,217.2799,58093.0
2023-08-02 12:00:00,231.26,232.65,231.26,232.28,47759.0,217.2141,218.5197,217.2141,218.1722,47759.0
2023-08-02 12:30:00,232.29,232.38,231.38,231.39,36718.0,218.1816,218.2661,217.3269,217.3363,36718.0
2023-08-02 13:00:00,231.33,231.35,229.83,230.13,75734.0,217.2799,217.2987,215.871,216.1528,75734.0
2023-08-02 13:30:00,230.14,230.47,229.95,230.13,44706.0,216.1622,216.4721,215.9837,216.1528,44706.0
2023-08-02 14:00:00,230.15,230.16,229.14,229.15,47146.0,216.1716,216.181,215.2229,215.2323,47146.0
2023-08-02 14:30:00,229.13,229.4,228.82,228.92,83119.0,215.2135,215.4671,214.9223,215.0163,83119.0
2023-08-02 15:00:00,228.91,229.48,228.7,229.32,137021.0,215.0069,215.5423,214.8096,215.392,137021.0
2023-08-02 15:30:00,229.42,230.59,229.29,230.29,296444.0,215.4859,216.5848,215.3638,216.3031,296444.0
2023-08-03 09:30:00,230.95,231.06,228.73,229.07,66398.0,216.923,217.0263,214.8378,215.1572,66398.0
2023-08-03 10:00:00,229.05,229.32,228.21,228.35,75151.0,215.1384,215.392,214.3494,214.4809,75151.0
2023-08-03 10:30:00,228.35,229.73,228.28,229.19,134918.0,214.4809,215.7771,214.4151,215.2699,134918.0
2023-08-03 11:00:00,229.18,229.83,228.84,229.18,87153.0,215.2605,215.871,214.9411,215.2605,87153.0
2023-08-03 11:30:00,229.22,229.83,229.13,229.61,58053.0,215.298,215.871,215.2135,215.6644,58053.0
2023-08-03 12:00:00,229.64,230.22,229.6,230.06,45043.0,215.6925,216.2373,215.655,216.087,45043.0
2023-08-03 12:30:00,230.09,230.47,229.66,229.9,61516.0,216.1152,216.4721,215.7113,215.9367,61516.0
2023-08-03 13:00:00,229.95,231.08,229.85,230.35,52723.0,215.9837,217.0451,215.8898,216.3594,52723.0
2023-08-03 13:30:00,230.4,230.69,230.28,230.34,47699.0,216.4064,216.6788,216.2937,216.35,47699.0
2023-08-03 14:00:00,230.38,231.09,230.38,230.69,57628.0,216.3876,217.0545,216.3876,216.6788,57628.0
2023-08-03 14:30:00,230.69,230.76,230.14,230.44,50197.0,216.6788,216.7445,216.1622,216.444,50197.0
2023-08-03 15:00:00,230.53,231.09,229.97,230.95,114768.0,216.5285,217.0545,216.0025,216.923,114768.0
2023-08-03 15:30:00,230.93,231.1,230.36,230.61,231924.0,216.9042,217.0639,216.3688,216.6036,231924.0
2023-08-04 09:30:00,237.74,242.99,237.0,242.67,811474.0,223.3006,228.2317,222.6055,227.9311,811474.0
2023-08-04 10:00:00,242.56,245.02,241.96,244.8,402468.0,227.8278,230.1384,227.2643,229.9318,402468.0
2023-08-04 10:30:00,244.76,244.76,242.68,243.34,216072.0,229.8942,229.8942,227.9405,228.5605,216072.0
2023-08-04 11:00:00,243.3,245.44,243.27,245.2,202295.0,228.5229,230.5329,228.4947,230.3075,202295.0
2023-08-04 11:30:00,245.11,246.24,244.57,245.83,146936.0,230.223,231.2843,229.7157,230.8992,146936.0
2023-08-04 12:00:00,245.76,245.87,243.68,244.75,97367.0,230.8335,230.9368,228.8798,229.8848,97367.0
2023-08-04 12:30:00,244.85,245.82,244.32,245.79,69596.0,229.9787,230.8898,229.4809,230.8617,69596.0
2023-08-04 13:00:00,245.86,245.88,244.91,245.51,71323.0,230.9274,230.9462,230.0351,230.5987,71323.0
2023-08-04 13:30:00,245.51,246.42,245.06,245.3,127824.0,230.5987,231.4534,230.176,230.4014,127824.0
2023-08-04 14:00:00,245.08,245.09,243.32,243.49,120904.0,230.1948,230.2042,228.5417,228.7013,120904.0
2023-08-04 14:30:00,243.52,243.83,242.87,243.3,130021.0,228.7295,229.0207,228.119,228.5229,130021.0
2023-08-04 15:00:00,243.32,243.72,242.51,242.83,133841.0,228.5417,228.9174,227.7809,228.0814,133841.0
2023-08-04 15:30:00,242.86,243.45,242.19,243.28,430804.0,228.1096,228.6638,227.4803,228.5041,430804.0
2023-08-07 09:30:00,244.36,247.63,243.45,247.63,171830.0,229.5185,232.5899,228.6638,232.5899,171830.0
2023-08-07 10:00:00,247.67,248.85,246.36,248.45,157278.0,232.6275,233.7358,231.397,233.3601,157278.0
2023-08-07 10:30:00,248.49,250.0,248.04,249.87,172986.0,233.3977,234.816,232.975,234.6938,172986.0
2023-08-07 11:00:00,249.87,251.5,249.35,250.51,278509.0,234.6938,236.2248,234.2054,235.295,278509.0
2023-08-07 11:30:00,250.59,252.19,250.2,251.83,198270.0,235.3701,236.8729,235.0038,236.5348,198270.0
2023-08-07 12:00:00,251.83,252.34,250.81,252.32,145530.0,236.5348,237.0138,235.5768,236.995,145530.0
2023-08-07 12:30:00,252.32,252.55,251.29,252.11,133590.0,236.995,237.2111,236.0276,236.7978,133590.0
2023-08-07 13:00:00,252.09,253.02,251.96,252.83,109734.0,236.779,237.6525,236.6569,237.4741,109734.0
2023-08-07 13:30:00,252.88,253.32,252.35,253.12,115059.0,237.521,237.9343,237.0232,237.7465,115059.0
2023-08-07 14:00:00,253.13,253.82,252.11,252.31,104264.0,237.7558,238.4039,236.7978,236.9857,104264.0
2023-08-07 14:30:00,252.28,253.24,252.25,253.19,79498.0,236.9575,237.8592,236.9293,237.8122,79498.0
2023-08-07 15:00:00,253.19,253.5,252.82,253.06,122811.0,237.8122,238.1034,237.4647,237.6901,122811.0
2023-08-07 15:30:00,253.06,253.31,252.74,252.93,445645.0,237.6901,237.9249,237.3895,237.568,445645.0
2023-08-08 09:30:00,257.51,262.15,256.5,261.62,752630.0,241.8698,246.228,240.9212,245.7302,752630.0
2023-08-08 10:00:00,261.41,262.77,258.0,259.17,461084.0,245.533,246.8104,242.3301,243.429,461084.0
2023-08-08 10:30:00,259.0,261.03,258.5,260.92,257337.0,243.2693,245.176,242.7997,245.0727,257337.0
2023-08-08 11:00:00,260.87,262.49,260.85,262.37,240594.0,245.0257,246.5474,245.007,246.4346,240594.0
2023-08-08 11:30:00,262.28,263.79,261.97,263.06,360519.0,246.3501,247.7684,246.0589,247.0827,360519.0
2023-08-08 12:00:00,263.12,263.12,261.13,262.1,187957.0,247.1391,247.1391,245.27,246.181,187957.0
2023-08-08 12:30:00,262.13,262.28,261.31,261.63,189016.0,246.2092,246.3501,245.439,245.7396,189016.0
2023-08-08 13:00:00,261.7,262.33,261.37,261.53,79145.0,245.8053,246.3971,245.4954,245.6457,79145.0
2023-08-08 13:30:00,261.55,261.9,260.45,261.21,57321.0,245.6644,245.9932,244.6313,245.3451,57321.0
2023-08-08 14:00:00,261.21,261.32,260.28,260.41,105075.0,245.3451,245.4484,244.4716,244.5937,105075.0
2023-08-08 14:30:00,260.47,260.7,260.02,260.69,85361.0,244.65,244.8661,244.2274,244.8567,85361.0
2023-08-08 15:00:00,260.64,261.17,260.37,260.61,91287.0,244.8097,245.3075,244.5561,244.7815,91287.0
2023-08-08 15:30:00,260.61,261.12,260.14,260.75,311359.0,244.7815,245.2606,244.3401,244.913,311359.0
2023-08-09 09:30:00,259.92,263.09,259.8,261.8,128373.0,244.1334,247.1109,244.0207,245.8993,128373.0
2023-08-09 10:00:00,261.94,263.22,261.74,262.77,89790.0,246.0308,247.233,245.8429,246.8104,89790.0
2023-08-09 10:30:00,262.68,263.77,262.19,262.62,119204.0,246.7258,247.7496,246.2656,246.6695,119204.0
2023-08-09 11:00:00,262.64,262.86,261.55,261.78,72293.0,246.6882,246.8949,245.6644,245.8805,72293.0
2023-08-09 11:30:00,261.72,261.75,259.66,260.24,110380.0,245.8241,245.8523,243.8892,244.434,110380.0
2023-08-09 12:00:00,260.31,260.35,259.52,259.75,69639.0,244.4998,244.5373,243.7577,243.9738,69639.0
2023-08-09 12:30:00,259.68,260.37,259.6,259.69,57300.0,243.908,244.5561,243.8329,243.9174,57300.0
2023-08-09 13:00:00,259.62,260.61,259.52,260.26,55718.0,243.8517,244.7815,243.7577,244.4528,55718.0
2023-08-09 13:30:00,260.36,260.36,259.44,259.93,58187.0,244.5467,244.5467,243.6826,244.1428,58187.0
2023-08-09 14:00:00,259.92,260.01,259.62,260.01,35712.0,244.1334,244.218,243.8517,244.218,35712.0
2023-08-09 14:30:00,259.99,260.59,259.89,259.94,55720.0,244.1992,244.7628,244.1053,244.1522,55720.0
2023-08-09 15:00:00,259.94,260.03,259.74,259.9,49156.0,244.1522,244.2368,243.9644,244.1147,49156.0
2023-08-09 15:30:00,259.87,259.88,259.12,259.35,216826.0,244.0865,244.0959,243.382,243.5981,216826.0
2023-08-10 09:30:00,261.2,263.77,260.46,263.56,216126.0,245.3357,247.7496,244.6407,247.5524,216126.0
2023-08-10 10:00:00,263.57,264.78,263.42,263.86,74439.0,247.5618,248.6983,247.4209,247.8341,74439.0
2023-08-10 10:30:00,263.98,264.17,262.15,263.1,61650.0,247.9469,248.1253,246.228,247.1203,61650.0
2023-08-10 11:00:00,263.26,263.73,262.22,263.69,65237.0,247.2706,247.712,246.2938,247.6745,65237.0
2023-08-10 11:30:00,263.66,263.66,262.46,262.96,99194.0,247.6463,247.6463,246.5192,246.9888,99194.0
2023-08-10 12:00:00,263.03,263.13,261.81,262.33,53394.0,247.0546,247.1485,245.9087,246.3971,53394.0
2023-08-10 12:30:00,262.3,262.97,262.04,262.24,42522.0,246.3689,246.9982,246.1247,246.3125,42522.0
2023-08-10 13:00:00,262.13,262.9,262.13,262.53,61607.0,246.2092,246.9325,246.2092,246.5849,61607.0
2023-08-10 13:30:00,262.49,263.15,262.29,262.58,68637.0,246.5474,247.1673,246.3595,246.6319,68637.0
2023-08-10 14:00:00,262.62,263.6,262.62,263.32,41924.0,246.6695,247.5899,246.6695,247.3269,41924.0
2023-08-10 14:30:00,263.34,263.54,263.06,263.48,29627.0,247.3457,247.5336,247.0827,247.4772,29627.0
2023-08-10 15:00:00,263.47,263.47,262.19,262.31,39317.0,247.4678,247.4678,246.2656,246.3783,39317.0
2023-08-10 15:30:00,262.29,262.29,261.42,262.06,119856.0,246.3595,246.3595,245.5423,246.1435,119856.0
2023-08-11 09:30:00,262.21,262.99,260.83,262.57,211737.0,246.2844,247.017,244.9882,246.6225,211737.0
2023-08-11 10:00:00,262.57,263.71,262.2,263.44,70352.0,246.6225,247.6933,246.275,247.4397,70352.0
2023-08-11 10:30:00,263.54,264.11,262.39,262.39,81735.0,247.5336,248.069,246.4534,246.4534,81735.0
2023-08-11 11:00:00,262.38,262.61,261.85,262.18,32770.0,246.444,246.6601,245.9462,246.2562,32770.0
2023-08-11 11:30:00,262.13,262.18,261.52,261.98,29465.0,246.2092,246.2562,245.6363,246.0683,29465.0
2023-08-11 12:00:00,262.2,262.67,261.75,261.84,20849.0,246.275,246.7164,245.8523,245.9368,20849.0
2023-08-11 12:30:00,261.79,261.92,261.44,261.56,41551.0,245.8899,246.012,245.5611,245.6738,41551.0
2023-08-11 13:00:00,261.49,262.22,261.43,262.2,28485.0,245.6081,246.2938,245.5517,246.275,28485.0
2023-08-11 13:30:00,262.26,262.56,262.13,262.42,51412.0,246.3313,246.6131,246.2092,246.4816,51412.0
2023-08-11 14:00:00,262.51,262.96,262.31,262.94,31796.0,246.5661,246.9888,246.3783,246.97,31796.0
2023-08-11 14:30:00,262.89,263.13,262.46,262.79,27826.0,246.9231,247.1485,246.5192,246.8291,27826.0
2023-08-11 15:00:00,262.74,262.74,262.16,262.46,38402.0,246.7822,246.7822,246.2374,246.5192,38402.0
2023-08-11 15:30:00,262.44,262.6,262.06,262.57,138519.0,246.5004,246.6507,246.1435,246.6225,138519.0
2023-08-14 09:30:00,262.47,263.47,260.8,262.97,127915.0,246.5286,247.4678,244.96,246.9982,127915.0
2023-08-14 10:00:00,262.9,263.33,262.67,262.9,63832.0,246.9325,247.3363,246.7164,246.9325,63832.0
2023-08-14 10:30:00,262.89,263.05,262.11,262.44,58143.0,246.9231,247.0733,246.1904,246.5004,58143.0
2023-08-14 11:00:00,262.44,262.48,261.68,261.91,31690.0,246.5004,246.538,245.7866,246.0026,31690.0
2023-08-14 11:30:00,261.91,262.64,261.62,261.81,36250.0,246.0026,246.6882,245.7302,245.9087,36250.0
2023-08-14 12:00:00,261.87,262.42,261.11,261.41,26232.0,245.965,246.4816,245.2512,245.533,26232.0
2023-08-14 12:30:00,261.31,261.65,261.06,261.51,18988.0,245.439,245.7584,245.2042,245.6269,18988.0
2023-08-14 13:00:00,261.47,262.04,261.4,261.63,19762.0,245.5893,246.1247,245.5236,245.7396,19762.0
2023-08-14 13:30:00,261.66,261.93,261.01,261.29,25605.0,245.7678,246.0214,245.1572,245.4202,25605.0
2023-08-14 14:00:00,261.34,261.74,261.26,261.71,22155.0,245.4672,245.8429,245.3921,245.8147,22155.0
2023-08-14 14:30:00,261.63,261.84,261.2,261.24,19567.0,245.7396,245.9368,245.3357,245.3733,19567.0
2023-08-14 15:00:00,261.19,261.37,260.1,260.16,61556.0,245.3263,245.4954,244.3025,244.3589,61556.0
2023-08-14 15:30:00,260.14,261.02,259.85,260.95,153308.0,244.3401,245.1666,244.0677,245.1009,153308.0
2023-08-15 09:30:00,261.31,263.77,259.96,263.77,104769.0,245.439,247.7496,244.171,247.7496,104769.0
2023-08-15 10:00:00,263.75,264.39,262.94,264.25,113167.0,247.7308,248.332,246.97,248.2005,113167.0
2023-08-15 10:30:00,264.08,265.3,263.63,264.81,98916.0,248.0408,249.1867,247.6181,248.7264,98916.0
2023-08-15 11:00:00,264.85,265.26,264.16,264.3,80218.0,248.764,249.1491,248.1159,248.2474,80218.0
2023-08-15 11:30:00,264.36,264.98,264.09,264.87,43908.0,248.3038,248.8861,248.0502,248.7828,43908.0
2023-08-15 12:00:00,264.87,265.36,264.78,265.25,52152.0,248.7828,249.243,248.6983,249.1397,52152.0
2023-08-15 12:30:00,265.26,265.28,264.56,265.09,44799.0,249.1491,249.1679,248.4916,248.9894,44799.0
2023-08-15 13:00:00,265.04,266.42,264.98,266.26,81881.0,248.9425,250.2387,248.8861,250.0884,81881.0
2023-08-15 13:30:00,266.27,266.49,266.06,266.4,84363.0,250.0978,250.3044,249.9005,250.2199,84363.0
2023-08-15 14:00:00,266.43,266.48,265.89,266.19,91950.0,250.2481,250.295,249.7409,250.0226,91950.0
2023-08-15 14:30:00,266.24,266.57,265.91,266.02,88254.0,250.0696,250.3796,249.7596,249.863,88254.0
2023-08-15 15:00:00,265.99,266.05,264.82,264.9,118661.0,249.8348,249.8911,248.7358,248.811,118661.0
2023-08-15 15:30:00,264.91,266.63,264.67,266.06,396846.0,248.8204,250.4359,248.595,249.9005,396846.0
2023-08-16 09:30:00,265.93,268.24,265.38,266.84,135768.0,249.7784,251.9481,249.2618,250.6332,135768.0
2023-08-16 10:00:00,266.79,267.54,266.6,266.76,65794.0,250.5862,251.2906,250.4077,250.558,65794.0
2023-08-16 10:30:00,266.83,267.52,266.63,266.94,68801.0,250.6238,251.2719,250.4359,250.7271,68801.0
2023-08-16 11:00:00,266.9,267.31,266.56,266.8,46167.0,250.6895,251.0746,250.3702,250.5956,46167.0
2023-08-16 11:30:00,266.78,267.01,266.13,266.34,39308.0,250.5768,250.7928,249.9663,250.1635,39308.0
2023-08-16 12:00:00,266.3,266.51,265.86,266.29,49102.0,250.126,250.3232,249.7127,250.1166,49102.0
2023-08-16 12:30:00,266.26,266.75,266.19,266.49,30397.0,250.0884,250.5486,250.0226,250.3044,30397.0
2023-08-16 13:00:00,266.5,266.61,266.0,266.24,54362.0,250.3138,250.4171,249.8442,250.0696,54362.0
2023-08-16 13:30:00,266.18,266.77,266.06,266.69,37753.0,250.0132,250.5674,249.9005,250.4923,37753.0
2023-08-16 14:00:00,266.7,267.0,266.09,266.86,64827.0,250.5017,250.7834,249.9287,250.6519,64827.0
2023-08-16 14:30:00,266.8,267.02,266.23,266.52,108270.0,250.5956,250.8022,250.0602,250.3326,108270.0
2023-08-16 15:00:00,266.48,266.48,264.81,264.89,79940.0,250.295,250.295,248.7264,248.8016,79940.0
2023-08-16 15:30:00,264.87,265.71,264.58,265.06,241567.0,248.7828,249.5718,248.5104,248.9613,241567.0
2023-08-17 09:30:00,263.87,265.19,263.27,264.93,91664.0,249.8443,251.0942,249.2762,250.848,91664.0
2023-08-17 10:00:00,264.93,266.5,264.78,265.66,106546.0,250.848,252.3345,250.706,251.5392,106546.0
2023-08-17 10:30:00,265.65,265.65,264.71,265.09,75099.0,251.5297,251.5297,250.6397,250.9995,75099.0
2023-08-17 11:00:00,265.11,265.58,264.65,265.31,58516.0,251.0184,251.4634,250.5829,251.2078,58516.0
2023-08-17 11:30:00,265.28,265.5,264.53,265.49,42091.0,251.1794,251.3877,250.4692,251.3782,42091.0
2023-08-17 12:00:00,265.65,266.5,265.1,266.02,47423.0,251.5297,252.3345,251.0089,251.88,47423.0
2023-08-17 12:30:00,266.02,266.58,265.82,266.23,68271.0,251.88,252.4103,251.6907,252.0789,68271.0
2023-08-17 13:00:00,266.25,266.28,265.58,265.65,37434.0,252.0978,252.1262,251.4634,251.5297,37434.0
2023-08-17 13:30:00,265.7,265.86,265.16,265.74,49749.0,251.5771,251.7285,251.0658,251.6149,49749.0
2023-08-17 14:00:00,265.73,265.73,264.76,264.92,55298.0,251.6055,251.6055,250.687,250.8385,55298.0
2023-08-17 14:30:00,264.87,264.92,264.39,264.86,54813.0,250.7912,250.8385,250.3367,250.7817,54813.0
2023-08-17 15:00:00,264.87,265.15,264.62,264.82,98953.0,250.7912,251.0563,250.5545,250.7438,98953.0
2023-08-17 15:30:00,264.82,265.01,263.78,263.82,247569.0,250.7438,250.9237,249.7591,249.797,247569.0
2023-08-18 09:30:00,262.7,262.99,261.08,262.19,310799.0,248.7365,249.0111,247.2026,248.2536,310799.0
2023-08-18 10:00:00,262.3,262.84,261.07,261.61,62469.0,248.3578,248.8691,247.1932,247.7045,62469.0
2023-08-18 10:30:00,261.65,262.13,261.41,262.05,49047.0,247.7423,248.1968,247.5151,248.1211,49047.0
2023-08-18 11:00:00,262.07,262.5,261.69,262.43,51886.0,248.14,248.5471,247.7802,248.4809,51886.0
2023-08-18 11:30:00,262.47,262.87,262.34,262.8,148629.0,248.5187,248.8975,248.3956,248.8312,148629.0
2023-08-18 12:00:00,262.9,262.93,262.13,262.28,89669.0,248.9259,248.9543,248.1968,248.3388,89669.0
2023-08-18 12:30:00,262.29,262.85,262.08,262.63,40767.0,248.3483,248.8785,248.1495,248.6702,40767.0
2023-08-18 13:00:00,262.52,262.52,261.19,261.7,28439.0,248.5661,248.5661,247.3068,247.7897,28439.0
2023-08-18 13:30:00,261.69,262.56,261.47,262.46,35697.0,247.7802,248.604,247.5719,248.5093,35697.0
2023-08-18 14:00:00,262.43,262.54,261.5,261.7,51034.0,248.4809,248.585,247.6003,247.7897,51034.0
2023-08-18 14:30:00,261.78,262.3,261.6,261.92,58880.0,247.8654,248.3578,247.695,247.998,58880.0
2023-08-18 15:00:00,261.92,262.56,261.81,262.39,80765.0,247.998,248.604,247.8938,248.443,80765.0
2023-08-18 15:30:00,262.38,262.9,261.66,261.87,328272.0,248.4335,248.9259,247.7518,247.9506,328272.0
2023-08-21 09:30:00,261.81,262.47,260.72,261.6,75528.0,247.8938,248.5187,246.8618,247.695,75528.0
2023-08-21 10:00:00,261.53,261.53,260.2,260.45,84006.0,247.6287,247.6287,246.3694,246.6061,84006.0
2023-08-21 10:30:00,260.4,260.4,259.17,259.58,89739.0,246.5588,246.5588,245.3941,245.7824,89739.0
2023-08-21 11:00:00,259.58,260.06,259.09,259.55,59594.0,245.7824,246.2368,245.3184,245.7539,59594.0
2023-08-21 11:30:00,259.58,260.06,259.01,259.36,46985.0,245.7824,246.2368,245.2427,245.574,46985.0
2023-08-21 12:00:00,259.31,260.52,259.31,260.5,72265.0,245.5267,246.6724,245.5267,246.6535,72265.0
2023-08-21 12:30:00,260.5,260.78,260.25,260.76,43287.0,246.6535,246.9186,246.4167,246.8996,43287.0
2023-08-21 13:00:00,260.78,260.94,260.39,260.94,22550.0,246.9186,247.0701,246.5493,247.0701,22550.0
2023-08-21 13:30:00,260.93,261.12,260.48,260.84,36368.0,247.0606,247.2405,246.6345,246.9754,36368.0
2023-08-21 14:00:00,260.86,261.3,260.79,260.95,43517.0,246.9943,247.4109,246.928,247.0795,43517.0
2023-08-21 14:30:00,260.93,261.2,260.46,260.65,51394.0,247.0606,247.3162,246.6156,246.7955,51394.0
2023-08-21 15:00:00,260.63,261.26,260.63,261.12,49290.0,246.7765,247.3731,246.7765,247.2405,49290.0
2023-08-21 15:30:00,261.14,261.32,260.54,260.68,214900.0,247.2594,247.4299,246.6913,246.8239,214900.0
2023-08-22 09:30:00,259.99,260.4,258.04,259.67,85514.0,246.1706,246.5588,244.3242,245.8676,85514.0
2023-08-22 10:00:00,259.67,260.29,258.91,259.48,58894.0,245.8676,246.4546,245.148,245.6877,58894.0
2023-08-22 10:30:00,259.48,259.72,258.97,259.0,39320.0,245.6877,245.9149,245.2048,245.2332,39320.0
2023-08-22 11:00:00,259.0,259.23,258.61,259.03,47004.0,245.2332,245.451,244.8639,245.2616,47004.0
2023-08-22 11:30:00,259.05,259.22,258.87,258.93,32095.0,245.2805,245.4415,245.1101,245.1669,32095.0
2023-08-22 12:00:00,258.93,259.35,258.56,258.69,35665.0,245.1669,245.5646,244.8166,244.9397,35665.0
2023-08-22 12:30:00,258.65,258.77,258.3,258.33,44574.0,244.9018,245.0154,244.5704,244.5988,44574.0
2023-08-22 13:00:00,258.22,258.44,258.06,258.38,18239.0,244.4946,244.7029,244.3431,244.6461,18239.0
2023-08-22 13:30:00,258.42,258.67,258.1,258.26,33437.0,244.684,244.9207,244.381,244.5325,33437.0
2023-08-22 14:00:00,258.29,258.66,258.11,258.46,45402.0,244.5609,244.9113,244.3905,244.7219,45402.0
2023-08-22 14:30:00,258.46,258.48,258.06,258.41,36908.0,244.7219,244.7408,244.3431,244.6745,36908.0
2023-08-22 15:00:00,258.39,258.91,258.2,258.28,55049.0,244.6556,245.148,244.4757,244.5515,55049.0
2023-08-22 15:30:00,258.24,258.25,257.35,257.69,215711.0,244.5136,244.523,243.6709,243.9928,215711.0
2023-08-23 09:30:00,259.5,259.85,256.81,257.49,142454.0,245.7066,246.038,243.1596,243.8034,142454.0
2023-08-23 10:00:00,257.55,257.78,257.04,257.69,48452.0,243.8603,244.078,243.3774,243.9928,48452.0
2023-08-23 10:30:00,257.77,257.97,256.82,257.23,35285.0,244.0686,244.2579,243.1691,243.5573,35285.0
2023-08-23 11:00:00,257.19,257.5,256.7,257.04,56501.0,243.5194,243.8129,243.0554,243.3774,56501.0
2023-08-23 11:30:00,257.0,257.17,256.26,256.26,46061.0,243.3395,243.5005,242.6388,242.6388,46061.0
2023-08-23 12:00:00,256.28,256.71,255.98,256.15,69916.0,242.6578,243.0649,242.3737,242.5347,69916.0
2023-08-23 12:30:00,256.16,256.59,256.0,256.34,39197.0,242.5441,242.9513,242.3926,242.7146,39197.0
2023-08-23 13:00:00,256.47,257.28,256.34,256.95,37027.0,242.8377,243.6046,242.7146,243.2921,37027.0
2023-08-23 13:30:00,256.96,257.5,256.87,257.24,57193.0,243.3016,243.8129,243.2164,243.5667,57193.0
2023-08-23 14:00:00,257.18,257.51,257.08,257.43,29006.0,243.5099,243.8224,243.4152,243.7466,29006.0
2023-08-23 14:30:00,257.45,258.05,257.29,257.78,47298.0,243.7656,244.3337,243.6141,244.078,47298.0
2023-08-23 15:00:00,257.78,257.95,257.21,257.46,57885.0,244.078,244.239,243.5383,243.775,57885.0
2023-08-23 15:30:00,257.45,257.62,256.96,257.35,183596.0,243.7656,243.9265,243.3016,243.6709,183596.0
2023-08-24 09:30:00,256.73,260.19,256.48,259.74,115318.0,243.0838,246.3599,242.8471,245.9338,115318.0
2023-08-24 10:00:00,259.73,259.9,258.51,258.67,40111.0,245.9244,246.0853,244.7692,244.9207,40111.0
2023-08-24 10:30:00,258.68,258.95,258.15,258.28,45175.0,244.9302,245.1858,244.4284,244.5515,45175.0
2023-08-24 11:00:00,258.27,258.46,258.09,258.46,27809.0,244.542,244.7219,244.3716,244.7219,27809.0
2023-08-24 11:30:00,258.43,258.43,257.49,257.7,27047.0,244.6935,244.6935,243.8034,244.0023,27047.0
2023-08-24 12:00:00,257.64,258.1,257.08,257.12,31546.0,243.9455,244.381,243.4152,243.4531,31546.0
2023-08-24 12:30:00,257.04,257.3,256.77,257.07,28632.0,243.3774,243.6235,243.1217,243.4058,28632.0
2023-08-24 13:00:00,257.17,257.28,256.31,256.55,41081.0,243.5005,243.6046,242.6862,242.9134,41081.0
2023-08-24 13:30:00,256.51,257.56,256.51,257.5,23441.0,242.8755,243.8697,242.8755,243.8129,23441.0
2023-08-24 14:00:00,257.49,257.63,257.2,257.35,33689.0,243.8034,243.936,243.5289,243.6709,33689.0
2023-08-24 14:30:00,257.38,257.94,256.85,257.76,35087.0,243.6993,244.2295,243.1975,244.0591,35087.0
2023-08-24 15:00:00,257.74,258.18,257.72,257.92,50591.0,244.0402,244.4568,244.0212,244.2106,50591.0
2023-08-24 15:30:00,257.98,258.02,256.17,256.69,202173.0,244.2674,244.3053,242.5536,243.046,202173.0
2023-08-25 09:30:00,257.11,257.74,256.04,256.56,54282.0,243.4436,244.0402,242.4305,242.9229,54282.0
2023-08-25 10:00:00,256.6,256.63,255.12,255.35,37337.0,242.9608,242.9892,241.5594,241.7772,37337.0
2023-08-25 10:30:00,255.33,255.9,254.81,255.55,50501.0,241.7583,242.298,241.2659,241.9666,50501.0
2023-08-25 11:00:00,255.52,256.44,255.28,256.2,49580.0,241.9382,242.8093,241.7109,242.582,49580.0
2023-08-25 11:30:00,256.18,256.71,255.99,255.99,40142.0,242.5631,243.0649,242.3832,242.3832,40142.0
2023-08-25 12:00:00,255.98,256.78,255.98,256.62,21591.0,242.3737,243.1312,242.3737,242.9797,21591.0
2023-08-25 12:30:00,256.58,256.81,256.06,256.51,22883.0,242.9418,243.1596,242.4495,242.8755,22883.0
2023-08-25 13:00:00,256.56,256.57,255.85,256.13,19738.0,242.9229,242.9323,242.2506,242.5157,19738.0
2023-08-25 13:30:00,256.07,256.51,255.81,256.4,25638.0,242.4589,242.8755,242.2127,242.7714,25638.0
2023-08-25 14:00:00,256.41,257.14,256.28,257.03,19182.0,242.7809,243.472,242.6578,243.3679,19182.0
2023-08-25 14:30:00,257.05,257.25,256.68,256.68,35211.0,243.3868,243.5762,243.0365,243.0365,35211.0
2023-08-25 15:00:00,256.72,256.87,256.26,256.42,27141.0,243.0744,243.2164,242.6388,242.7903,27141.0
2023-08-25 15:30:00,256.45,256.78,256.19,256.31,146957.0,242.8187,243.1312,242.5725,242.6862,146957.0
2023-08-28 09:30:00,257.11,258.12,256.08,257.19,98661.0,243.4436,244.4,242.4684,243.5194,98661.0
2023-08-28 10:00:00,257.16,257.35,256.41,256.86,26306.0,243.491,243.6709,242.7809,243.2069,26306.0
2023-08-28 10:30:00,256.81,256.96,256.17,256.2,27672.0,243.1596,243.3016,242.5536,242.582,27672.0
2023-08-28 11:00:00,256.14,256.27,255.65,255.84,38857.0,242.5252,242.6483,242.0612,242.2411,38857.0
2023-08-28 11:30:00,255.83,256.0,255.44,255.9,31667.0,242.2317,242.3926,241.8624,242.298,31667.0
2023-08-28 12:00:00,255.97,256.04,255.61,255.86,27631.0,242.3642,242.4305,242.0234,242.2601,27631.0
2023-08-28 12:30:00,255.85,256.29,255.47,256.12,69360.0,242.2506,242.6672,241.8908,242.5063,69360.0
2023-08-28 13:00:00,256.12,256.37,255.84,255.9,88000.0,242.5063,242.743,242.2411,242.298,88000.0
2023-08-28 13:30:00,255.91,256.06,255.48,255.58,50880.0,242.3074,242.4495,241.9003,241.995,50880.0
2023-08-28 14:00:00,255.52,255.7,255.3,255.34,28933.0,241.9382,242.1086,241.7299,241.7677,28933.0
2023-08-28 14:30:00,255.33,255.49,255.14,255.29,53478.0,241.7583,241.9098,241.5784,241.7204,53478.0
2023-08-28 15:00:00,255.34,256.16,255.27,256.06,38679.0,241.7677,242.5441,241.7014,242.4495,38679.0
2023-08-28 15:30:00,255.98,256.68,255.66,256.52,140974.0,242.3737,243.0365,242.0707,242.885,140974.0
2023-08-29 09:30:00,256.91,259.37,256.91,258.67,68409.0,243.2543,245.5835,243.2543,244.9207,68409.0
2023-08-29 10:00:00,258.77,259.73,258.32,258.72,82397.0,245.0154,245.9244,244.5893,244.9681,82397.0
2023-08-29 10:30:00,258.66,258.93,256.82,257.12,69150.0,244.9113,245.1669,243.1691,243.4531,69150.0
2023-08-29 11:00:00,257.03,257.48,256.84,257.35,36571.0,243.3679,243.794,243.188,243.6709,36571.0
2023-08-29 11:30:00,257.4,257.62,257.16,257.44,59996.0,243.7182,243.9265,243.491,243.7561,59996.0
2023-08-29 12:00:00,257.47,258.22,257.24,258.15,135254.0,243.7845,244.4946,243.5667,244.4284,135254.0
2023-08-29 12:30:00,258.16,258.31,257.6,258.23,32168.0,244.4378,244.5799,243.9076,244.5041,32168.0
2023-08-29 13:00:00,258.24,258.82,258.15,258.57,39323.0,244.5136,245.0628,244.4284,244.826,39323.0
2023-08-29 13:30:00,258.64,259.0,258.52,258.72,48144.0,244.8923,245.2332,244.7787,244.9681,48144.0
2023-08-29 14:00:00,258.73,259.14,258.73,259.1,35340.0,244.9775,245.3657,244.9775,245.3279,35340.0
2023-08-29 14:30:00,259.1,259.68,259.09,259.47,59075.0,245.3279,245.877,245.3184,245.6782,59075.0
2023-08-29 15:00:00,259.5,259.51,258.79,258.86,57678.0,245.7066,245.7161,245.0343,245.1006,57678.0
2023-08-29 15:30:00,258.86,259.85,258.74,259.59,285457.0,245.1006,246.038,244.987,245.7918,285457.0
2023-08-30 09:30:00,260.0,260.87,259.25,260.06,71499.0,246.18,247.0038,245.4699,246.2368,71499.0
2023-08-30 10:00:00,260.06,260.31,257.54,257.56,89536.0,246.2368,246.4736,243.8508,243.8697,89536.0
2023-08-30 10:30:00,257.63,258.42,257.52,258.31,51146.0,243.936,244.684,243.8319,244.5799,51146.0
2023-08-30 11:00:00,258.31,258.44,256.95,257.7,42738.0,244.5799,244.7029,243.2921,244.0023,42738.0
2023-08-30 11:30:00,257.75,257.82,257.29,257.49,34262.0,244.0496,244.1159,243.6141,243.8034,34262.0
2023-08-30 12:00:00,257.56,258.15,257.36,257.83,29479.0,243.8697,244.4284,243.6804,244.1254,29479.0
2023-08-30 12:30:00,257.85,257.97,257.5,257.97,28384.0,244.1443,244.2579,243.8129,244.2579,28384.0
2023-08-30 13:00:00,257.96,258.01,257.61,257.65,20988.0,244.2485,244.2958,243.9171,243.9549,20988.0
2023-08-30 13:30:00,257.66,257.91,257.2,257.4,27526.0,243.9644,244.2011,243.5289,243.7182,27526.0
2023-08-30 14:00:00,257.44,257.55,257.06,257.1,36366.0,243.7561,243.8603,243.3963,243.4342,36366.0
2023-08-30 14:30:00,257.09,257.4,256.97,257.24,43498.0,243.4247,243.7182,243.3111,243.5667,43498.0
2023-08-30 15:00:00,257.29,257.86,257.25,257.76,29024.0,243.6141,244.1538,243.5762,244.0591,29024.0
2023-08-30 15:30:00,257.78,258.0,257.46,257.92,137461.0,244.078,244.2863,243.775,244.2106,137461.0
2023-08-31 09:30:00,258.22,258.73,256.68,256.99,65108.0,244.4946,244.9775,243.0365,243.33,65108.0
2023-08-31 10:00:00,257.03,258.21,256.32,258.21,84654.0,243.3679,244.4852,242.6956,244.4852,84654.0
2023-08-31 10:30:00,258.29,258.68,258.09,258.68,46576.0,244.5609,244.9302,244.3716,244.9302,46576.0
2023-08-31 11:00:00,258.61,258.7,257.85,258.43,27953.0,244.8639,244.9491,244.1443,244.6935,27953.0
2023-08-31 11:30:00,258.41,258.44,257.56,258.04,55511.0,244.6745,244.7029,243.8697,244.3242,55511.0
2023-08-31 12:00:00,258.08,258.62,257.91,258.54,22394.0,244.3621,244.8734,244.2011,244.7976,22394.0
2023-08-31 12:30:00,258.55,258.77,258.21,258.5,20224.0,244.8071,245.0154,244.4852,244.7598,20224.0
2023-08-31 13:00:00,258.55,259.0,258.52,258.94,16950.0,244.8071,245.2332,244.7787,245.1764,16950.0
2023-08-31 13:30:00,258.93,258.96,258.55,258.76,18835.0,245.1669,245.1953,244.8071,245.0059,18835.0
2023-08-31 14:00:00,258.82,258.82,257.89,258.01,31657.0,245.0628,245.0628,244.1822,244.2958,31657.0
2023-08-31 14:30:00,258.03,258.12,257.18,257.32,62910.0,244.3147,244.4,243.5099,243.6425,62910.0
2023-08-31 15:00:00,257.27,257.43,256.94,257.0,45578.0,243.5951,243.7466,243.2827,243.3395,45578.0
2023-08-31 15:30:00,257.04,257.1,256.29,256.35,198032.0,243.3774,243.4342,242.6672,242.724,198032.0
2023-09-01 09:30:00,258.68,259.03,257.0,258.78,85475.0,244.9302,245.2616,243.3395,245.0249,85475.0
2023-09-01 10:00:00,258.76,258.88,257.93,258.12,44543.0,245.0059,245.1196,244.2201,244.4,44543.0
2023-09-01 10:30:00,258.12,258.33,257.39,257.69,46295.0,244.4,244.5988,243.7088,243.9928,46295.0
2023-09-01 11:00:00,257.62,257.7,256.75,256.75,35837.0,243.9265,244.0023,243.1028,243.1028,35837.0
2023-09-01 11:30:00,256.79,256.87,256.53,256.55,27087.0,243.1407,243.2164,242.8945,242.9134,27087.0
2023-09-01 12:00:00,256.54,256.54,256.11,256.31,23049.0,242.9039,242.9039,242.4968,242.6862,23049.0
2023-09-01 12:30:00,256.33,256.83,256.33,256.43,32878.0,242.7051,243.1785,242.7051,242.7998,32878.0
2023-09-01 13:00:00,256.41,256.57,256.1,256.42,24614.0,242.7809,242.9323,242.4873,242.7903,24614.0
2023-09-01 13:30:00,256.43,256.91,256.42,256.66,21458.0,242.7998,243.2543,242.7903,243.0176,21458.0
2023-09-01 14:00:00,256.66,257.03,256.57,257.02,15884.0,243.0176,243.3679,242.9323,243.3584,15884.0
2023-09-01 14:30:00,256.99,257.09,256.59,256.64,34729.0,243.33,243.4247,242.9513,242.9986,34729.0
2023-09-01 15:00:00,256.64,256.68,256.23,256.67,26532.0,242.9986,243.0365,242.6104,243.027,26532.0
2023-09-01 15:30:00,256.69,256.87,256.32,256.8,126324.0,243.046,243.2164,242.6956,243.1501,126324.0
2023-09-05 09:30:00,256.71,257.18,255.26,256.67,119354.0,243.0649,243.5099,241.692,243.027,119354.0
2023-09-05 10:00:00,256.86,257.39,256.6,256.86,48451.0,243.2069,243.7088,242.9608,243.2069,48451.0
2023-09-05 10:30:00,256.78,256.9,255.4,255.46,61445.0,243.1312,243.2448,241.8245,241.8813,61445.0
2023-09-05 11:00:00,255.48,255.56,254.67,255.2,57389.0,241.9003,241.976,241.1333,241.6352,57389.0
2023-09-05 11:30:00,255.18,255.66,255.1,255.64,30380.0,241.6162,242.0707,241.5405,242.0518,30380.0
2023-09-05 12:00:00,255.64,255.86,255.33,255.45,34092.0,242.0518,242.2601,241.7583,241.8719,34092.0
2023-09-05 12:30:00,255.39,255.58,255.13,255.17,23972.0,241.8151,241.995,241.5689,241.6068,23972.0
2023-09-05 13:00:00,255.19,255.19,254.69,254.71,33937.0,241.6257,241.6257,241.1523,241.1712,33937.0
2023-09-05 13:30:00,254.67,255.12,254.65,254.98,22226.0,241.1333,241.5594,241.1144,241.4269,22226.0
2023-09-05 14:00:00,254.99,255.07,254.75,255.03,30854.0,241.4363,241.5121,241.2091,241.4742,30854.0
2023-09-05 14:30:00,255.07,255.37,254.99,255.34,34291.0,241.5121,241.7961,241.4363,241.7677,34291.0
2023-09-05 15:00:00,255.34,255.34,254.65,254.84,54818.0,241.7677,241.7677,241.1144,241.2943,54818.0
2023-09-05 15:30:00,254.86,255.34,253.92,254.0,215043.0,241.3132,241.7677,240.4232,240.499,215043.0
2023-09-06 09:30:00,254.44,254.44,249.66,249.78,198475.0,240.9156,240.9156,236.3896,236.5033,198475.0
2023-09-06 10:00:00,249.74,251.24,249.51,249.76,73695.0,236.4654,237.8857,236.2476,236.4843,73695.0
2023-09-06 10:30:00,249.75,250.19,249.42,249.67,60725.0,236.4749,236.8915,236.1624,236.3991,60725.0
2023-09-06 11:00:00,249.73,249.88,248.93,249.43,68826.0,236.4559,236.5979,235.6984,236.1719,68826.0
2023-09-06 11:30:00,249.39,249.75,249.0,249.07,33437.0,236.134,236.4749,235.7647,235.831,33437.0
2023-09-06 12:00:00,249.01,249.4,248.92,249.08,63351.0,235.7742,236.1435,235.689,235.8405,63351.0
2023-09-06 12:30:00,249.0,249.37,248.38,248.52,39377.0,235.7647,236.1151,235.1777,235.3102,39377.0
2023-09-06 13:00:00,248.51,249.0,248.38,248.73,43355.0,235.3008,235.7647,235.1777,235.5091,43355.0
2023-09-06 13:30:00,248.67,248.97,248.4,248.57,33776.0,235.4523,235.7363,235.1966,235.3576,33776.0
2023-09-06 14:00:00,248.56,249.71,248.53,249.48,34662.0,235.3481,236.437,235.3197,236.2192,34662.0
2023-09-06 14:30:00,249.45,249.75,249.35,249.67,36645.0,236.1908,236.4749,236.0961,236.3991,36645.0
2023-09-06 15:00:00,249.69,249.89,249.01,249.18,59329.0,236.418,236.6074,235.7742,235.9352,59329.0
2023-09-06 15:30:00,249.16,249.32,248.58,249.1,193466.0,235.9162,236.0677,235.367,235.8594,193466.0
2023-09-07 09:30:00,250.54,252.56,250.4,251.91,92163.0,237.2229,239.1355,237.0903,238.52,92163.0
2023-09-07 10:00:00,251.92,252.83,251.04,251.47,59884.0,238.5295,239.3911,237.6963,238.1034,59884.0
2023-09-07 10:30:00,251.53,252.35,251.25,252.21,58646.0,238.1602,238.9367,237.8951,238.8041,58646.0
2023-09-07 11:00:00,252.24,252.47,251.75,252.26,40914.0,238.8325,239.0503,238.3685,238.8514,40914.0
2023-09-07 11:30:00,252.43,252.67,252.24,252.65,44143.0,239.0124,239.2396,238.8325,239.2207,44143.0
2023-09-07 12:00:00,252.65,254.44,252.61,254.41,94725.0,239.2207,240.9156,239.1828,240.8872,94725.0
2023-09-07 12:30:00,254.42,254.42,252.82,252.96,37336.0,240.8966,240.8966,239.3817,239.5142,37336.0
2023-09-07 13:00:00,252.99,253.93,252.93,253.87,49319.0,239.5426,240.4327,239.4858,240.3759,49319.0
2023-09-07 13:30:00,253.86,254.2,253.69,253.88,81028.0,240.3664,240.6883,240.2054,240.3853,81028.0
2023-09-07 14:00:00,253.87,254.36,253.63,254.26,63848.0,240.3759,240.8398,240.1486,240.7451,63848.0
2023-09-07 14:30:00,254.23,254.36,253.91,254.27,82568.0,240.7167,240.8398,240.4137,240.7546,82568.0
2023-09-07 15:00:00,254.23,254.39,253.96,254.33,60538.0,240.7167,240.8682,240.4611,240.8114,60538.0
2023-09-07 15:30:00,254.36,254.7,254.1,254.38,208442.0,240.8398,241.1617,240.5936,240.8588,208442.0
2023-09-08 09:30:00,255.75,257.72,254.97,257.61,144849.0,242.1559,244.0212,241.4174,243.9171,144849.0
2023-09-08 10:00:00,257.56,258.54,257.37,258.14,80134.0,243.8697,244.7976,243.6898,244.4189,80134.0
2023-09-08 10:30:00,258.17,258.71,257.97,258.55,38404.0,244.4473,244.9586,244.2579,244.8071,38404.0
2023-09-08 11:00:00,258.52,259.16,258.52,259.07,47896.0,244.7787,245.3847,244.7787,245.2995,47896.0
2023-09-08 11:30:00,259.04,259.27,258.73,258.74,56321.0,245.2711,245.4888,244.9775,244.987,56321.0
2023-09-08 12:00:00,258.67,259.48,258.5,259.27,70737.0,244.9207,245.6877,244.7598,245.4888,70737.0
2023-09-08 12:30:00,259.28,260.34,259.23,260.28,78334.0,245.4983,246.502,245.451,246.4451,78334.0
2023-09-08 13:00:00,260.23,260.34,259.52,260.15,69760.0,246.3978,246.502,245.7255,246.3221,69760.0
2023-09-08 13:30:00,260.14,260.15,259.56,259.86,68820.0,246.3126,246.3221,245.7634,246.0475,68820.0
2023-09-08 14:00:00,259.79,259.96,258.46,258.62,54142.0,245.9812,246.1422,244.7219,244.8734,54142.0
2023-09-08 14:30:00,258.62,259.21,258.47,259.04,58855.0,244.8734,245.432,244.7314,245.2711,58855.0
2023-09-08 15:00:00,259.04,259.06,258.18,258.23,57363.0,245.2711,245.29,244.4568,244.5041,57363.0
2023-09-08 15:30:00,258.23,259.59,258.15,259.45,235175.0,244.5041,245.7918,244.4284,245.6593,235175.0
2023-09-11 09:30:00,258.21,261.14,257.41,260.37,128560.0,244.4852,247.2594,243.7277,246.5304,128560.0
2023-09-11 10:00:00,260.37,262.18,259.98,261.47,91756.0,246.5304,248.2442,246.1611,247.5719,91756.0
2023-09-11 10:30:00,261.47,262.21,261.08,261.63,87826.0,247.5719,248.2726,247.2026,247.7234,87826.0
2023-09-11 11:00:00,261.64,261.66,260.75,260.84,47145.0,247.7329,247.7518,246.8902,246.9754,47145.0
2023-09-11 11:30:00,260.86,261.26,260.37,260.4,37644.0,246.9943,247.3731,246.5304,246.5588,37644.0
2023-09-11 12:00:00,260.47,261.26,260.47,261.23,50246.0,246.625,247.3731,246.625,247.3446,50246.0
2023-09-11 12:30:00,261.18,261.49,261.11,261.3,22260.0,247.2973,247.5908,247.231,247.4109,22260.0
2023-09-11 13:00:00,261.3,261.94,261.12,261.91,27850.0,247.4109,248.0169,247.2405,247.9885,27850.0
2023-09-11 13:30:00,261.92,262.44,261.92,262.2,52068.0,247.998,248.4903,247.998,248.2631,52068.0
2023-09-11 14:00:00,262.22,262.48,261.93,262.48,46624.0,248.282,248.5282,248.0074,248.5282,46624.0
2023-09-11 14:30:00,262.48,262.81,262.28,262.3,68013.0,248.5282,248.8407,248.3388,248.3578,68013.0
2023-09-11 15:00:00,262.29,262.48,261.94,262.22,38844.0,248.3483,248.5282,248.0169,248.282,38844.0
2023-09-11 15:30:00,262.16,262.35,261.48,261.69,236843.0,248.2252,248.4051,247.5814,247.7802,236843.0
2023-09-12 09:30:00,262.68,263.02,258.26,258.69,89680.0,248.7176,249.0395,244.5325,244.9397,89680.0
2023-09-12 10:00:00,258.74,258.89,257.86,258.4,45919.0,244.987,245.129,244.1538,244.6651,45919.0
2023-09-12 10:30:00,258.4,259.88,258.36,259.74,41880.0,244.6651,246.0664,244.6272,245.9338,41880.0
2023-09-12 11:00:00,259.81,260.04,259.42,259.54,33440.0,246.0001,246.2179,245.6309,245.7445,33440.0
2023-09-12 11:30:00,259.52,260.24,259.18,260.2,25291.0,245.7255,246.4073,245.4036,246.3694,25291.0
2023-09-12 12:00:00,260.24,260.55,259.93,260.22,27213.0,246.4073,246.7008,246.1137,246.3883,27213.0
2023-09-12 12:30:00,260.22,260.45,259.99,260.45,13754.0,246.3883,246.6061,246.1706,246.6061,13754.0
2023-09-12 13:00:00,260.43,261.15,260.23,261.07,33874.0,246.5872,247.2689,246.3978,247.1932,33874.0
2023-09-12 13:30:00,261.13,261.15,260.35,260.43,22992.0,247.25,247.2689,246.5114,246.5872,22992.0
2023-09-12 14:00:00,260.35,260.54,260.06,260.25,31743.0,246.5114,246.6913,246.2368,246.4167,31743.0
2023-09-12 14:30:00,260.19,260.38,259.79,259.94,25609.0,246.3599,246.5398,245.9812,246.1232,25609.0
2023-09-12 15:00:00,259.91,259.91,259.35,259.4,32068.0,246.0948,246.0948,245.5646,245.6119,32068.0
2023-09-12 15:30:00,259.35,260.48,259.35,260.26,154376.0,245.5646,246.6345,245.5646,246.4262,154376.0
2023-09-13 09:30:00,259.33,260.22,257.65,259.89,130352.0,245.5456,246.3883,243.9549,246.0759,130352.0
2023-09-13 10:00:00,259.9,260.1,257.99,258.34,149719.0,246.0853,246.2747,244.2769,244.6083,149719.0
2023-09-13 10:30:00,258.32,258.47,257.9,258.26,39991.0,244.5893,244.7314,244.1917,244.5325,39991.0
2023-09-13 11:00:00,258.28,258.55,257.87,257.96,53678.0,244.5515,244.8071,244.1632,244.2485,53678.0
2023-09-13 11:30:00,257.96,258.06,257.4,257.81,31390.0,244.2485,244.3431,243.7182,244.1064,31390.0
2023-09-13 12:00:00,257.81,257.9,257.31,257.72,14089.0,244.1064,244.1917,243.633,244.0212,14089.0
2023-09-13 12:30:00,257.77,258.17,257.45,258.03,53947.0,244.0686,244.4473,243.7656,244.3147,53947.0
2023-09-13 13:00:00,258.08,258.57,257.85,258.44,51275.0,244.3621,244.826,244.1443,244.7029,51275.0
2023-09-13 13:30:00,258.44,259.24,258.41,259.23,59583.0,244.7029,245.4604,244.6745,245.451,59583.0
2023-09-13 14:00:00,259.23,259.97,259.1,259.34,43591.0,245.451,246.1516,245.3279,245.5551,43591.0
2023-09-13 14:30:00,259.34,259.34,257.94,258.02,42590.0,245.5551,245.5551,244.2295,244.3053,42590.0
2023-09-13 15:00:00,258.03,258.1,257.37,257.41,52099.0,244.3147,244.381,243.6898,243.7277,52099.0
2023-09-13 15:30:00,257.43,257.86,257.02,257.11,299262.0,243.7466,244.1538,243.3584,243.4436,299262.0
2023-09-14 09:30:00,258.9,260.62,258.54,260.54,129705.0,245.1385,246.7671,244.7976,246.6913,129705.0
2023-09-14 10:00:00,260.51,260.89,259.21,259.39,68790.0,246.6629,247.0227,245.432,245.6025,68790.0
2023-09-14 10:30:00,259.47,260.45,259.4,260.0,78682.0,245.6782,246.6061,245.6119,246.18,78682.0
2023-09-14 11:00:00,259.91,261.59,259.91,261.32,166551.0,246.0948,247.6855,246.0948,247.4299,166551.0
2023-09-14 11:30:00,261.32,262.51,261.25,262.24,66611.0,247.4299,248.5566,247.3636,248.301,66611.0
2023-09-14 12:00:00,262.22,263.07,261.86,262.71,64666.0,248.282,249.0868,247.9412,248.746,64666.0
2023-09-14 12:30:00,262.71,263.13,262.53,262.59,53900.0,248.746,249.1437,248.5756,248.6324,53900.0
2023-09-14 13:00:00,262.58,262.66,262.18,262.57,33864.0,248.6229,248.6986,248.2442,248.6134,33864.0
2023-09-14 13:30:00,262.61,263.08,262.22,262.71,77310.0,248.6513,249.0963,248.282,248.746,77310.0
2023-09-14 14:00:00,262.63,262.74,262.13,262.63,84411.0,248.6702,248.7744,248.1968,248.6702,84411.0
2023-09-14 14:30:00,262.64,263.14,262.59,262.86,156900.0,248.6797,249.1531,248.6324,248.888,156900.0
2023-09-14 15:00:00,262.82,262.88,262.45,262.78,63414.0,248.8501,248.9069,248.4998,248.8123,63414.0
2023-09-14 15:30:00,262.82,262.83,261.97,262.29,328717.0,248.8501,248.8596,248.0453,248.3483,328717.0
2023-09-15 09:30:00,263.61,263.93,262.26,262.78,1555112.0,249.5981,249.9011,248.3199,248.8123,1555112.0
2023-09-15 10:00:00,262.79,263.2,260.7,261.38,81127.0,248.8217,249.2099,246.8428,247.4867,81127.0
2023-09-15 10:30:00,261.23,261.87,260.89,260.94,59917.0,247.3446,247.9506,247.0227,247.0701,59917.0
2023-09-15 11:00:00,260.99,261.68,260.67,261.66,46655.0,247.1174,247.7707,246.8144,247.7518,46655.0
2023-09-15 11:30:00,261.55,261.89,261.26,261.5,36478.0,247.6476,247.9696,247.3731,247.6003,36478.0
2023-09-15 12:00:00,261.51,262.51,261.37,262.36,39414.0,247.6098,248.5566,247.4772,248.4146,39414.0
2023-09-15 12:30:00,262.31,262.52,261.94,262.0,31912.0,248.3672,248.5661,248.0169,248.0737,31912.0
2023-09-15 13:00:00,261.96,262.0,260.36,260.38,33468.0,248.0358,248.0737,246.5209,246.5398,33468.0
2023-09-15 13:30:00,260.31,261.21,260.11,261.13,42191.0,246.4736,247.3257,246.2842,247.25,42191.0
2023-09-15 14:00:00,261.2,261.44,260.47,260.49,64315.0,247.3162,247.5435,246.625,246.644,64315.0
2023-09-15 14:30:00,260.48,260.89,260.33,260.75,43265.0,246.6345,247.0227,246.4925,246.8902,43265.0
2023-09-15 15:00:00,260.85,260.93,260.3,260.88,80543.0,246.9848,247.0606,246.4641,247.0133,80543.0
2023-09-15 15:30:00,260.87,261.06,259.82,260.71,265389.0,247.0038,247.1837,246.0096,246.8523,265389.0
2023-09-18 09:30:00,263.38,265.22,262.68,263.74,107108.0,249.3804,251.1226,248.7176,249.7212,107108.0
2023-09-18 10:00:00,263.81,263.82,261.93,262.29,50443.0,249.7875,249.797,248.0074,248.3483,50443.0
2023-09-18 10:30:00,262.3,262.65,262.1,262.55,30790.0,248.3578,248.6892,248.1684,248.5945,30790.0
2023-09-18 11:00:00,262.6,263.4,262.28,263.4,32438.0,248.6418,249.3993,248.3388,249.3993,32438.0
2023-09-18 11:30:00,263.4,264.0,262.97,264.0,35297.0,249.3993,249.9674,248.9922,249.9674,35297.0
2023-09-18 12:00:00,264.01,264.23,263.62,263.7,31776.0,249.9769,250.1852,249.6076,249.6834,31776.0
2023-09-18 12:30:00,263.81,264.08,263.56,264.0,55491.0,249.7875,250.0432,249.5508,249.9674,55491.0
2023-09-18 13:00:00,263.96,264.11,263.2,263.3,26742.0,249.9295,250.0716,249.2099,249.3046,26742.0
2023-09-18 13:30:00,263.17,263.42,262.8,262.92,32196.0,249.1815,249.4182,248.8312,248.9448,32196.0
2023-09-18 14:00:00,262.96,263.51,262.89,263.13,33354.0,248.9827,249.5035,248.9164,249.1437,33354.0
2023-09-18 14:30:00,263.13,263.42,262.85,263.11,38642.0,249.1437,249.4182,248.8785,249.1247,38642.0
2023-09-18 15:00:00,263.11,263.14,262.76,262.89,38756.0,249.1247,249.1531,248.7933,248.9164,38756.0
2023-09-18 15:30:00,262.89,263.22,262.76,263.15,135848.0,248.9164,249.2289,248.7933,249.1626,135848.0
2023-09-19 09:30:00,263.08,265.77,262.68,265.56,124647.0,249.0963,251.6433,248.7176,251.4445,124647.0
2023-09-19 10:00:00,265.65,265.65,264.44,264.78,128602.0,251.5297,251.5297,250.384,250.706,128602.0
2023-09-19 10:30:00,264.82,265.1,263.09,263.36,44481.0,250.7438,251.0089,249.1058,249.3614,44481.0
2023-09-19 11:00:00,263.38,263.46,262.44,262.98,28525.0,249.3804,249.4561,248.4903,249.0016,28525.0
2023-09-19 11:30:00,263.06,263.45,262.5,263.36,45851.0,249.0774,249.4466,248.5471,249.3614,45851.0
2023-09-19 12:00:00,263.42,264.28,263.4,263.99,51585.0,249.4182,250.2325,249.3993,249.9579,51585.0
2023-09-19 12:30:00,264.04,264.49,263.93,264.06,35345.0,250.0053,250.4314,249.9011,250.0242,35345.0
2023-09-19 13:00:00,264.06,264.15,263.88,263.88,23150.0,250.0242,250.1094,249.8538,249.8538,23150.0
2023-09-19 13:30:00,263.96,264.42,263.75,264.16,23373.0,249.9295,250.3651,249.7307,250.1189,23373.0
2023-09-19 14:00:00,264.22,264.31,263.66,263.75,15954.0,250.1757,250.2609,249.6455,249.7307,15954.0
2023-09-19 14:30:00,263.71,264.26,263.65,263.65,23000.0,249.6928,250.2136,249.636,249.636,23000.0
2023-09-19 15:00:00,263.65,263.95,263.4,263.54,38075.0,249.636,249.9201,249.3993,249.5319,38075.0
2023-09-19 15:30:00,263.5,264.54,263.42,264.37,100090.0,249.494,250.4787,249.4182,250.3177,100090.0
2023-09-20 09:30:00,265.0,266.68,263.97,266.55,85398.0,250.9143,252.505,249.939,252.3819,85398.0
2023-09-20 10:00:00,266.54,268.67,266.49,268.67,176604.0,252.3724,254.3892,252.3251,254.3892,176604.0
2023-09-20 10:30:00,268.66,269.89,268.37,269.35,108370.0,254.3797,255.5443,254.1051,255.033,108370.0
2023-09-20 11:00:00,269.29,270.75,269.11,270.12,173756.0,254.9762,256.3586,254.8058,255.7621,173756.0
2023-09-20 11:30:00,270.08,270.84,269.31,270.81,97748.0,255.7242,256.4438,254.9952,256.4154,97748.0
2023-09-20 12:00:00,270.81,271.19,270.15,271.18,104641.0,256.4154,256.7752,255.7905,256.7658,104641.0
2023-09-20 12:30:00,271.14,272.05,270.98,271.93,183344.0,256.7279,257.5895,256.5764,257.4759,183344.0
2023-09-20 13:00:00,271.95,272.39,271.66,272.05,114743.0,257.4948,257.9115,257.2203,257.5895,114743.0
2023-09-20 13:30:00,272.08,272.14,271.7,271.91,132569.0,257.6179,257.6747,257.2581,257.457,132569.0
2023-09-20 14:00:00,271.93,271.93,270.86,271.42,176697.0,257.4759,257.4759,256.4628,256.993,176697.0
2023-09-20 14:30:00,271.4,273.08,271.27,272.6,153427.0,256.9741,258.5648,256.851,258.1103,153427.0
2023-09-20 15:00:00,272.57,272.67,272.03,272.61,137999.0,258.0819,258.1766,257.5706,258.1198,137999.0
2023-09-20 15:30:00,272.61,272.62,271.42,271.46,373206.0,258.1198,258.1292,256.993,257.0309,373206.0
2023-09-21 09:30:00,271.78,272.48,267.7,269.31,169214.0,257.3339,257.9967,253.4707,254.9952,169214.0
2023-09-21 10:00:00,269.67,271.07,268.97,270.04,69661.0,255.336,256.6616,254.6732,255.6864,69661.0
2023-09-21 10:30:00,270.01,270.41,268.52,268.85,90369.0,255.658,256.0367,254.2472,254.5596,90369.0
2023-09-21 11:00:00,268.85,269.28,268.52,268.71,69472.0,254.5596,254.9668,254.2472,254.4271,69472.0
2023-09-21 11:30:00,268.72,269.85,268.55,268.63,88568.0,254.4365,255.5065,254.2756,254.3513,88568.0
2023-09-21 12:00:00,268.59,269.15,268.55,269.11,49145.0,254.3134,254.8437,254.2756,254.8058,49145.0
2023-09-21 12:30:00,269.12,269.65,268.81,269.1,61045.0,254.8153,255.3171,254.5217,254.7963,61045.0
2023-09-21 13:00:00,269.03,269.03,268.5,268.67,63572.0,254.7301,254.7301,254.2282,254.3892,63572.0
2023-09-21 13:30:00,268.66,269.25,268.54,268.96,57976.0,254.3797,254.9384,254.2661,254.6638,57976.0
2023-09-21 14:00:00,268.93,269.82,268.84,269.72,81204.0,254.6354,255.4781,254.5501,255.3834,81204.0
2023-09-21 14:30:00,269.65,270.68,269.65,270.55,72018.0,255.3171,256.2923,255.3171,256.1693,72018.0
2023-09-21 15:00:00,270.55,270.7,269.52,269.53,63514.0,256.1693,256.3113,255.194,255.2035,63514.0
2023-09-21 15:30:00,269.5,269.77,269.16,269.4,257082.0,255.1751,255.4307,254.8531,255.0804,257082.0
2023-09-22 09:30:00,267.67,268.25,266.52,268.1,79495.0,253.4423,253.9915,252.3535,253.8495,79495.0
2023-09-22 10:00:00,268.1,269.5,268.1,269.09,51322.0,253.8495,255.1751,253.8495,254.7869,51322.0
2023-09-22 10:30:00,269.13,269.22,267.93,268.54,57694.0,254.8247,254.91,253.6885,254.2661,57694.0
2023-09-22 11:00:00,268.51,268.51,267.56,268.34,28022.0,254.2377,254.2377,253.3382,254.0767,28022.0
2023-09-22 11:30:00,268.23,269.05,268.14,268.72,30649.0,253.9726,254.749,253.8874,254.4365,30649.0
2023-09-22 12:00:00,268.66,268.82,268.17,268.58,18490.0,254.3797,254.5312,253.9158,254.304,18490.0
2023-09-22 12:30:00,268.5,268.76,268.3,268.6,31644.0,254.2282,254.4744,254.0389,254.3229,31644.0
2023-09-22 13:00:00,268.62,268.93,268.06,268.14,31599.0,254.3418,254.6354,253.8116,253.8874,31599.0
2023-09-22 13:30:00,268.13,268.15,267.42,267.86,64150.0,253.8779,253.8968,253.2056,253.6222,64150.0
2023-09-22 14:00:00,267.88,268.25,267.83,267.89,36128.0,253.6412,253.9915,253.5938,253.6506,36128.0
2023-09-22 14:30:00,267.85,268.07,267.48,267.84,63966.0,253.6128,253.8211,253.2624,253.6033,63966.0
2023-09-22 15:00:00,267.8,268.81,267.74,268.3,55499.0,253.5654,254.5217,253.5086,254.0389,55499.0
2023-09-22 15:30:00,268.26,268.36,267.32,267.58,169997.0,254.001,254.0957,253.1109,253.3571,169997.0
2023-09-25 09:30:00,267.41,267.81,265.51,265.79,87915.0,253.1962,253.5749,251.3972,251.6623,87915.0
2023-09-25 10:00:00,265.74,266.87,265.74,265.94,54891.0,251.6149,252.6849,251.6149,251.8043,54891.0
2023-09-25 10:30:00,265.88,266.03,265.27,265.66,67034.0,251.7475,251.8895,251.1699,251.5392,67034.0
2023-09-25 11:00:00,265.55,265.79,265.01,265.39,59130.0,251.435,251.6623,250.9237,251.2835,59130.0
2023-09-25 11:30:00,265.47,266.76,265.08,266.57,46519.0,251.3593,252.5807,250.99,252.4008,46519.0
2023-09-25 12:00:00,266.55,267.05,266.29,266.48,31601.0,252.3819,252.8553,252.1357,252.3156,31601.0
2023-09-25 12:30:00,266.49,266.59,266.22,266.53,24997.0,252.3251,252.4197,252.0694,252.3629,24997.0
2023-09-25 13:00:00,266.6,266.99,266.21,266.37,26401.0,252.4292,252.7985,252.0599,252.2114,26401.0
2023-09-25 13:30:00,266.32,266.71,266.15,266.7,18453.0,252.1641,252.5334,252.0031,252.5239,18453.0
2023-09-25 14:00:00,266.65,266.9,266.33,266.36,19208.0,252.4766,252.7133,252.1736,252.202,19208.0
2023-09-25 14:30:00,266.42,266.75,266.33,266.52,20874.0,252.2588,252.5712,252.1736,252.3535,20874.0
2023-09-25 15:00:00,266.42,267.1,266.3,266.91,31359.0,252.2588,252.9026,252.1452,252.7227,31359.0
2023-09-25 15:30:00,266.88,267.28,266.6,266.76,211441.0,252.6943,253.0731,252.4292,252.5807,211441.0
2023-09-26 09:30:00,266.52,267.12,265.67,266.73,76034.0,252.3535,252.9216,251.5486,252.5523,76034.0
2023-09-26 10:00:00,266.73,266.86,265.77,266.47,105359.0,252.5523,252.6754,251.6433,252.3061,105359.0
2023-09-26 10:30:00,266.54,268.0,266.03,267.94,72112.0,252.3724,253.7548,251.8895,253.698,72112.0
2023-09-26 11:00:00,267.94,268.22,267.22,267.57,61004.0,253.698,253.9631,253.0163,253.3477,61004.0
2023-09-26 11:30:00,267.57,268.18,267.16,268.11,44152.0,253.3477,253.9252,252.9594,253.859,44152.0
2023-09-26 12:00:00,268.12,268.53,267.95,268.03,45489.0,253.8684,254.2566,253.7075,253.7832,45489.0
2023-09-26 12:30:00,268.08,268.46,267.99,268.41,35495.0,253.8305,254.1903,253.7453,254.143,35495.0
2023-09-26 13:00:00,268.45,268.99,268.33,268.46,58521.0,254.1809,254.6922,254.0673,254.1903,58521.0
2023-09-26 13:30:00,268.51,268.52,267.47,268.36,51381.0,254.2377,254.2472,253.253,254.0957,51381.0
2023-09-26 14:00:00,268.34,268.56,268.15,268.47,44265.0,254.0767,254.285,253.8968,254.1998,44265.0
2023-09-26 14:30:00,268.44,269.44,268.39,269.43,122339.0,254.1714,255.1183,254.1241,255.1088,122339.0
2023-09-26 15:00:00,269.43,269.89,268.77,269.03,92237.0,255.1088,255.5443,254.4839,254.7301,92237.0
2023-09-26 15:30:00,269.0,269.36,268.71,269.06,340480.0,254.7016,255.0425,254.4271,254.7585,340480.0
2023-09-27 09:30:00,271.73,273.61,271.45,272.56,189582.0,257.2865,259.0666,257.0214,258.0724,189582.0
2023-09-27 10:00:00,272.56,272.93,269.66,269.92,109705.0,258.0724,258.4228,255.3266,255.5727,109705.0
2023-09-27 10:30:00,269.66,269.75,268.26,268.69,104480.0,255.3266,255.4118,254.001,254.4081,104480.0
2023-09-27 11:00:00,268.69,269.86,268.5,269.21,72077.0,254.4081,255.5159,254.2282,254.9005,72077.0
2023-09-27 11:30:00,269.19,269.32,268.34,268.77,75290.0,254.8815,255.0046,254.0767,254.4839,75290.0
2023-09-27 12:00:00,268.69,268.75,267.72,268.34,46269.0,254.4081,254.4649,253.4897,254.0767,46269.0
2023-09-27 12:30:00,268.32,268.48,267.43,267.56,33640.0,254.0578,254.2093,253.2151,253.3382,33640.0
2023-09-27 13:00:00,267.6,267.89,267.17,267.28,31116.0,253.3761,253.6506,252.9689,253.0731,31116.0
2023-09-27 13:30:00,267.23,267.31,266.76,267.12,56689.0,253.0257,253.1015,252.5807,252.9216,56689.0
2023-09-27 14:00:00,267.17,268.94,267.13,268.94,88991.0,252.9689,254.6448,252.931,254.6448,88991.0
2023-09-27 14:30:00,268.97,269.84,268.93,269.59,78283.0,254.6732,255.497,254.6354,255.2603,78283.0
2023-09-27 15:00:00,269.6,270.15,269.46,269.8,65437.0,255.2698,255.7905,255.1372,255.4591,65437.0
2023-09-27 15:30:00,269.72,269.72,268.73,269.01,158538.0,255.3834,255.3834,254.446,254.7111,158538.0
2023-09-28 09:30:00,267.79,269.7,266.53,268.86,116247.0,253.556,255.3644,252.3629,254.5691,116247.0
2023-09-28 10:00:00,268.99,270.4,268.81,269.13,172048.0,254.6922,256.0272,254.5217,254.8247,172048.0
2023-09-28 10:30:00,269.06,270.21,268.49,269.97,140111.0,254.7585,255.8473,254.2188,255.6201,140111.0
2023-09-28 11:00:00,270.05,270.29,269.48,270.03,64535.0,255.6958,255.9231,255.1561,255.6769,64535.0
2023-09-28 11:30:00,270.15,270.97,270.07,270.6,78611.0,255.7905,256.5669,255.7148,256.2166,78611.0
2023-09-28 12:00:00,270.59,271.0,270.31,270.91,80643.0,256.2071,256.5953,255.942,256.5101,80643.0
2023-09-28 12:30:00,270.91,271.05,269.98,270.0,46824.0,256.5101,256.6427,255.6296,255.6485,46824.0
2023-09-28 13:00:00,269.99,270.65,269.8,270.34,160831.0,255.639,256.2639,255.4591,255.9704,160831.0
2023-09-28 13:30:00,270.26,270.62,269.87,270.41,51578.0,255.8947,256.2355,255.5254,256.0367,51578.0
2023-09-28 14:00:00,270.45,271.38,270.36,271.05,109988.0,256.0746,256.9551,255.9894,256.6427,109988.0
2023-09-28 14:30:00,271.05,271.05,270.15,270.38,62137.0,256.6427,256.6427,255.7905,256.0083,62137.0
2023-09-28 15:00:00,270.42,271.12,270.13,270.99,76871.0,256.0462,256.709,255.7716,256.5859,76871.0
2023-09-28 15:30:00,270.97,271.35,270.26,270.84,222899.0,256.5669,256.9267,255.8947,256.4438,222899.0
2023-09-29 09:30:00,271.01,271.12,269.28,269.81,106111.0,256.6048,256.709,254.9668,255.4686,106111.0
2023-09-29 10:00:00,269.71,270.1,268.92,268.95,63841.0,255.3739,255.7432,254.6259,254.6543,63841.0
2023-09-29 10:30:00,268.95,270.26,268.6,270.19,67287.0,254.6543,255.8947,254.3229,255.8284,67287.0
2023-09-29 11:00:00,270.24,270.25,269.22,269.52,68913.0,255.8757,255.8852,254.91,255.194,68913.0
2023-09-29 11:30:00,269.5,269.57,268.8,269.07,38078.0,255.1751,255.2413,254.5123,254.7679,38078.0
2023-09-29 12:00:00,269.03,269.84,268.85,269.66,31591.0,254.7301,255.497,254.5596,255.3266,31591.0
2023-09-29 12:30:00,269.68,269.79,268.68,268.76,26186.0,255.3455,255.4497,254.3987,254.4744,26186.0
2023-09-29 13:00:00,268.74,268.8,267.8,268.17,67995.0,254.4555,254.5123,253.5654,253.9158,67995.0
2023-09-29 13:30:00,268.19,268.36,267.68,267.9,69345.0,253.9347,254.0957,253.4518,253.6601,69345.0
2023-09-29 14:00:00,267.98,268.28,267.58,267.58,44594.0,253.7359,254.0199,253.3571,253.3571,44594.0
2023-09-29 14:30:00,267.57,268.41,267.22,268.34,38118.0,253.3477,254.143,253.0163,254.0767,38118.0
2023-09-29 15:00:00,268.35,268.5,267.89,268.16,47987.0,254.0862,254.2282,253.6506,253.9063,47987.0
2023-09-29 15:30:00,268.18,269.27,268.02,268.76,249952.0,253.9252,254.9573,253.7737,254.4744,249952.0
2023-10-02 09:30:00,267.96,268.49,265.39,267.75,128622.0,253.7169,254.2188,251.2835,253.5181,128622.0
2023-10-02 10:00:00,267.63,267.89,266.44,266.72,80151.0,253.4045,253.6506,252.2777,252.5428,80151.0
2023-10-02 10:30:00,266.68,266.89,265.86,265.93,81040.0,252.505,252.7038,251.7285,251.7948,81040.0
2023-10-02 11:00:00,265.88,267.75,265.88,267.08,70109.0,251.7475,253.5181,251.7475,252.8837,70109.0
2023-10-02 11:30:00,267.24,267.36,264.84,265.19,71675.0,253.0352,253.1488,250.7628,251.0942,71675.0
2023-10-02 12:00:00,265.13,265.5,264.78,265.15,51712.0,251.0374,251.3877,250.706,251.0563,51712.0
2023-10-02 12:30:00,265.1,265.24,264.47,264.55,32366.0,251.0089,251.1415,250.4124,250.4882,32366.0
2023-10-02 13:00:00,264.55,265.43,264.38,265.24,51186.0,250.4882,251.3214,250.3272,251.1415,51186.0
2023-10-02 13:30:00,265.29,265.65,265.06,265.52,35447.0,251.1888,251.5297,250.9711,251.4066,35447.0
2023-10-02 14:00:00,265.51,266.22,265.46,265.54,31581.0,251.3972,252.0694,251.3498,251.4256,31581.0
2023-10-02 14:30:00,265.52,265.9,265.38,265.57,44165.0,251.4066,251.7664,251.2741,251.454,44165.0
2023-10-02 15:00:00,265.49,266.03,265.3,265.69,60636.0,251.3782,251.8895,251.1983,251.5676,60636.0
2023-10-02 15:30:00,265.67,266.42,265.52,266.34,187684.0,251.5486,252.2588,251.4066,252.183,187684.0
2023-10-03 09:30:00,264.14,266.03,262.5,265.95,122393.0,250.1,251.8895,248.5471,251.8138,122393.0
2023-10-03 10:00:00,265.81,265.81,262.17,262.58,98072.0,251.6812,251.6812,248.2347,248.6229,98072.0
2023-10-03 10:30:00,262.41,262.41,261.5,262.05,88073.0,248.4619,248.4619,247.6003,248.1211,88073.0
2023-10-03 11:00:00,262.04,262.32,260.99,261.04,97379.0,248.1116,248.3767,247.1174,247.1647,97379.0
2023-10-03 11:30:00,260.97,261.04,259.67,260.26,99850.0,247.0985,247.1647,245.8676,246.4262,99850.0
2023-10-03 12:00:00,260.32,261.38,260.28,261.3,93291.0,246.483,247.4867,246.4451,247.4109,93291.0
2023-10-03 12:30:00,261.31,262.38,261.09,261.67,77809.0,247.4204,248.4335,247.2121,247.7613,77809.0
2023-10-03 13:00:00,261.67,261.89,261.43,261.63,68624.0,247.7613,247.9696,247.534,247.7234,68624.0
2023-10-03 13:30:00,261.71,261.76,261.2,261.63,62023.0,247.7991,247.8465,247.3162,247.7234,62023.0
2023-10-03 14:00:00,261.68,261.75,261.34,261.72,46069.0,247.7707,247.837,247.4488,247.8086,46069.0
2023-10-03 14:30:00,261.7,262.26,261.61,262.08,62787.0,247.7897,248.3199,247.7045,248.1495,62787.0
2023-10-03 15:00:00,262.05,262.14,261.04,261.31,72860.0,248.1211,248.2063,247.1647,247.4204,72860.0
2023-10-03 15:30:00,261.31,261.38,260.53,261.04,279628.0,247.4204,247.4867,246.6819,247.1647,279628.0
2023-10-04 09:30:00,261.97,263.2,261.77,262.26,131701.0,248.0453,249.2099,247.8559,248.3199,131701.0
2023-10-04 10:00:00,262.36,262.85,260.91,261.31,81499.0,248.4146,248.8785,247.0417,247.4204,81499.0
2023-10-04 10:30:00,261.38,262.81,261.13,261.51,99503.0,247.4867,248.8407,247.25,247.6098,99503.0
2023-10-04 11:00:00,261.55,263.47,261.36,263.47,76640.0,247.6476,249.4656,247.4677,249.4656,76640.0
2023-10-04 11:30:00,263.47,264.08,263.1,264.07,78829.0,249.4656,250.0432,249.1153,250.0337,78829.0
2023-10-04 12:00:00,263.96,264.74,263.64,264.56,71841.0,249.9295,250.6681,249.6265,250.4976,71841.0
2023-10-04 12:30:00,264.62,265.07,264.45,264.74,83646.0,250.5545,250.9805,250.3935,250.6681,83646.0
2023-10-04 13:00:00,264.76,264.9,263.5,263.63,76259.0,250.687,250.8196,249.494,249.6171,76259.0
2023-10-04 13:30:00,263.65,264.55,263.29,264.3,91162.0,249.636,250.4882,249.2952,250.2515,91162.0
2023-10-04 14:00:00,264.22,265.1,264.08,264.74,100881.0,250.1757,251.0089,250.0432,250.6681,100881.0
2023-10-04 14:30:00,264.8,265.21,264.66,265.17,66707.0,250.7249,251.1131,250.5923,251.0752,66707.0
2023-10-04 15:00:00,265.14,266.14,265.14,265.63,60531.0,251.0468,251.9937,251.0468,251.5108,60531.0
2023-10-04 15:30:00,265.63,266.02,265.21,265.43,243653.0,251.5108,251.88,251.1131,251.3214,243653.0
2023-10-05 09:30:00,266.19,267.92,265.82,266.46,85974.0,252.041,253.6791,251.6907,252.2967,85974.0
2023-10-05 10:00:00,266.46,266.92,265.03,265.55,86381.0,252.2967,252.7322,250.9427,251.435,86381.0
2023-10-05 10:30:00,265.5,265.72,264.41,264.95,47449.0,251.3877,251.596,250.3556,250.8669,47449.0
2023-10-05 11:00:00,264.89,265.42,264.52,265.07,44811.0,250.8101,251.3119,250.4598,250.9805,44811.0
2023-10-05 11:30:00,264.92,265.01,264.14,264.14,55324.0,250.8385,250.9237,250.1,250.1,55324.0
2023-10-05 12:00:00,264.19,265.18,263.98,264.76,78627.0,250.1473,251.0847,249.9485,250.687,78627.0
2023-10-05 12:30:00,264.75,265.27,264.34,265.02,53419.0,250.6775,251.1699,250.2893,250.9332,53419.0
2023-10-05 13:00:00,265.0,265.05,264.35,264.8,23741.0,250.9143,250.9616,250.2988,250.7249,23741.0
2023-10-05 13:30:00,264.8,265.41,264.68,265.16,45803.0,250.7249,251.3025,250.6113,251.0658,45803.0
2023-10-05 14:00:00,265.16,265.42,264.84,265.22,41443.0,251.0658,251.3119,250.7628,251.1226,41443.0
2023-10-05 14:30:00,265.21,265.4,262.54,264.88,261346.0,251.1131,251.293,248.585,250.8006,261346.0
2023-10-05 15:00:00,264.88,265.0,264.05,264.44,64088.0,250.8006,250.9143,250.0148,250.384,64088.0
2023-10-05 15:30:00,264.41,265.44,264.28,265.06,265307.0,250.3556,251.3309,250.2325,250.9711,265307.0
2023-10-06 09:30:00,263.15,265.88,262.23,265.72,120935.0,249.1626,251.7475,248.2915,251.596,120935.0
2023-10-06 10:00:00,265.8,266.28,264.94,265.81,54809.0,251.6717,252.1262,250.8574,251.6812,54809.0
2023-10-06 10:30:00,265.96,266.83,265.4,265.82,108084.0,251.8232,252.647,251.293,251.6907,108084.0
2023-10-06 11:00:00,265.77,266.85,265.6,266.5,149315.0,251.6433,252.6659,251.4824,252.3345,149315.0
2023-10-06 11:30:00,266.6,268.16,266.57,268.05,116977.0,252.4292,253.9063,252.4008,253.8021,116977.0
2023-10-06 12:00:00,268.05,268.05,267.05,267.75,78521.0,253.8021,253.8021,252.8553,253.5181,78521.0
2023-10-06 12:30:00,267.86,267.99,267.07,267.36,54609.0,253.6222,253.7453,252.8742,253.1488,54609.0
2023-10-06 13:00:00,267.38,268.5,267.38,268.39,58071.0,253.1678,254.2282,253.1678,254.1241,58071.0
2023-10-06 13:30:00,268.35,268.55,267.62,267.74,36160.0,254.0862,254.2756,253.395,253.5086,36160.0
2023-10-06 14:00:00,267.64,267.95,267.28,267.95,47338.0,253.4139,253.7075,253.0731,253.7075,47338.0
2023-10-06 14:30:00,267.82,268.6,267.82,268.33,52568.0,253.5844,254.3229,253.5844,254.0673,52568.0
2023-10-06 15:00:00,268.31,268.53,268.03,268.4,40402.0,254.0483,254.2566,253.7832,254.1335,40402.0
2023-10-06 15:30:00,268.39,268.5,267.45,267.5,194908.0,254.1241,254.2282,253.234,253.2814,194908.0
2023-10-09 09:30:00,271.04,272.6,269.16,271.38,206928.0,256.6332,258.1103,254.8531,256.9551,206928.0
2023-10-09 10:00:00,271.34,272.3,269.49,269.59,95939.0,256.9173,257.8262,255.1656,255.2603,95939.0
2023-10-09 10:30:00,269.63,269.84,268.58,268.74,67581.0,255.2982,255.497,254.304,254.4555,67581.0
2023-10-09 11:00:00,268.69,270.92,268.61,270.91,53573.0,254.4081,256.5196,254.3324,256.5101,53573.0
2023-10-09 11:30:00,270.98,271.34,270.2,270.64,82516.0,256.5764,256.9173,255.8379,256.2545,82516.0
2023-10-09 12:00:00,270.56,270.61,270.04,270.31,60958.0,256.1787,256.2261,255.6864,255.942,60958.0
2023-10-09 12:30:00,270.35,270.43,269.36,269.6,58253.0,255.9799,256.0556,255.0425,255.2698,58253.0
2023-10-09 13:00:00,269.59,270.44,269.34,270.44,28041.0,255.2603,256.0651,255.0236,256.0651,28041.0
2023-10-09 13:30:00,270.48,272.2,270.46,272.02,89382.0,256.103,257.7316,256.084,257.5611,89382.0
2023-10-09 14:00:00,272.02,272.17,271.49,271.74,68945.0,257.5611,257.7031,257.0593,257.296,68945.0
2023-10-09 14:30:00,271.77,272.15,271.59,271.75,74633.0,257.3244,257.6842,257.154,257.3055,74633.0
2023-10-09 15:00:00,271.78,271.78,271.25,271.35,44471.0,257.3339,257.3339,256.832,256.9267,44471.0
2023-10-09 15:30:00,271.32,271.82,271.19,271.59,140264.0,256.8983,257.3718,256.7752,257.154,140264.0
2023-10-10 09:30:00,270.89,270.99,268.24,268.24,89530.0,256.4912,256.5859,253.982,253.982,89530.0
2023-10-10 10:00:00,268.38,270.06,268.11,270.0,54613.0,254.1146,255.7053,253.859,255.6485,54613.0
2023-10-10 10:30:00,270.08,270.5,269.86,270.37,36760.0,255.7242,256.1219,255.5159,255.9988,36760.0
2023-10-10 11:00:00,270.37,271.11,270.36,270.8,32689.0,255.9988,256.6995,255.9894,256.406,32689.0
2023-10-10 11:30:00,270.92,271.59,270.87,271.04,47178.0,256.5196,257.154,256.4722,256.6332,47178.0
2023-10-10 12:00:00,271.1,272.0,271.01,272.0,46276.0,256.69,257.5422,256.6048,257.5422,46276.0
2023-10-10 12:30:00,272.03,272.09,271.55,272.0,32383.0,257.5706,257.6274,257.1161,257.5422,32383.0
2023-10-10 13:00:00,272.06,272.06,271.25,271.63,36208.0,257.599,257.599,256.832,257.1919,36208.0
2023-10-10 13:30:00,271.5,271.54,270.87,271.1,38870.0,257.0688,257.1066,256.4722,256.69,38870.0
2023-10-10 14:00:00,271.07,271.31,270.58,271.14,26942.0,256.6616,256.8889,256.1977,256.7279,26942.0
2023-10-10 14:30:00,271.15,271.21,270.31,270.53,40251.0,256.7374,256.7942,255.942,256.1503,40251.0
2023-10-10 15:00:00,270.56,271.12,270.5,270.96,45623.0,256.1787,256.709,256.1219,256.5575,45623.0
2023-10-10 15:30:00,270.98,271.57,270.86,271.21,172144.0,256.5764,257.135,256.4628,256.7942,172144.0
2023-10-11 09:30:00,275.04,278.7,274.15,277.38,358004.0,260.4206,263.8861,259.5779,262.6362,358004.0
2023-10-11 10:00:00,277.36,278.89,277.08,278.8,205575.0,262.6173,264.066,262.3522,263.9807,205575.0
2023-10-11 10:30:00,278.88,280.53,278.76,279.46,213433.0,264.0565,265.6188,263.9429,264.6057,213433.0
2023-10-11 11:00:00,279.44,280.25,278.26,278.81,120957.0,264.5867,265.3537,263.4694,263.9902,120957.0
2023-10-11 11:30:00,278.84,281.08,278.58,280.63,204761.0,264.0186,266.1395,263.7724,265.7135,204761.0
2023-10-11 12:00:00,280.6,282.25,280.1,282.17,275526.0,265.6851,267.2474,265.2116,267.1716,275526.0
2023-10-11 12:30:00,282.12,283.21,281.89,283.05,196329.0,267.1243,268.1563,266.9065,268.0048,196329.0
2023-10-11 13:00:00,283.05,284.34,282.2,282.37,205338.0,268.0048,269.2263,267.2,267.361,205338.0
2023-10-11 13:30:00,282.31,282.8,281.68,282.46,90006.0,267.3042,267.7681,266.7077,267.4462,90006.0
2023-10-11 14:00:00,282.46,282.69,281.54,282.08,102717.0,267.4462,267.664,266.5751,267.0864,102717.0
2023-10-11 14:30:00,282.18,283.24,282.15,282.73,81991.0,267.1811,268.1847,267.1527,267.7018,81991.0
2023-10-11 15:00:00,282.72,283.45,282.69,282.96,87696.0,267.6924,268.3836,267.664,267.9196,87696.0
2023-10-11 15:30:00,282.97,283.97,282.92,283.63,328806.0,267.9291,268.8759,267.8817,268.554,328806.0
2023-10-12 09:30:00,283.98,287.85,283.6,285.93,301416.0,268.8854,272.5497,268.5256,270.7318,301416.0
2023-10-12 10:00:00,285.75,286.16,284.74,285.65,111116.0,270.5613,270.9495,269.605,270.4666,111116.0
2023-10-12 10:30:00,285.63,287.04,285.22,286.98,117734.0,270.4477,271.7828,270.0595,271.7259,117734.0
2023-10-12 11:00:00,286.93,287.77,286.38,286.43,106117.0,271.6786,272.4739,271.1578,271.2052,106117.0
2023-10-12 11:30:00,286.4,286.43,285.36,286.3,78207.0,271.1768,271.2052,270.1921,271.0821,78207.0
2023-10-12 12:00:00,286.36,286.47,285.58,286.02,75717.0,271.1389,271.243,270.4004,270.817,75717.0
2023-10-12 12:30:00,286.02,286.04,285.23,285.36,54184.0,270.817,270.8359,270.069,270.1921,54184.0
2023-10-12 13:00:00,285.24,285.24,283.95,284.17,102209.0,270.0784,270.0784,268.857,269.0653,102209.0
2023-10-12 13:30:00,284.15,284.61,283.98,284.09,68742.0,269.0464,269.4819,268.8854,268.9896,68742.0
2023-10-12 14:00:00,284.06,284.58,283.76,284.56,69692.0,268.9612,269.4535,268.6771,269.4346,69692.0
2023-10-12 14:30:00,284.58,284.83,284.41,284.55,58762.0,269.4535,269.6902,269.2925,269.4251,58762.0
2023-10-12 15:00:00,284.54,285.34,284.34,284.95,79011.0,269.4156,270.1731,269.2263,269.8038,79011.0
2023-10-12 15:30:00,284.91,285.6,284.83,285.06,267037.0,269.766,270.4193,269.6902,269.908,267037.0
2023-10-13 09:30:00,287.33,288.46,279.99,282.8,490670.0,272.0573,273.1273,265.1075,267.7681,490670.0
2023-10-13 10:00:00,282.8,284.7,281.03,283.16,233053.0,267.7681,269.5671,266.0922,268.109,233053.0
2023-10-13 10:30:00,283.16,283.74,281.81,282.03,100129.0,268.109,268.6582,266.8307,267.0391,100129.0
2023-10-13 11:00:00,282.1,283.95,282.01,282.82,126007.0,267.1053,268.857,267.0201,267.7871,126007.0
2023-10-13 11:30:00,282.8,283.4,282.43,282.95,96005.0,267.7681,268.3362,267.4178,267.9102,96005.0
2023-10-13 12:00:00,282.8,285.08,282.63,284.96,100805.0,267.7681,269.9269,267.6072,269.8133,100805.0
2023-10-13 12:30:00,284.99,285.74,284.77,284.94,133377.0,269.8417,270.5519,269.6334,269.7944,133377.0
2023-10-13 13:00:00,285.0,285.6,284.5,284.5,79105.0,269.8512,270.4193,269.3778,269.3778,79105.0
2023-10-13 13:30:00,284.48,284.87,283.69,284.52,44636.0,269.3588,269.7281,268.6108,269.3967,44636.0
2023-10-13 14:00:00,284.52,285.14,284.41,284.76,48198.0,269.3967,269.9837,269.2925,269.6239,48198.0
2023-10-13 14:30:00,284.8,285.21,284.25,285.0,89736.0,269.6618,270.05,269.1411,269.8512,89736.0
2023-10-13 15:00:00,285.03,285.69,284.34,284.49,67838.0,269.8796,270.5045,269.2263,269.3683,67838.0
2023-10-13 15:30:00,284.57,284.99,283.88,284.1,278801.0,269.444,269.8417,268.7907,268.999,278801.0
2023-10-16 09:30:00,284.5,287.31,283.81,285.86,160157.0,269.3778,272.0384,268.7244,270.6655,160157.0
2023-10-16 10:00:00,285.69,285.85,284.31,285.19,110725.0,270.5045,270.656,269.1979,270.0311,110725.0
2023-10-16 10:30:00,285.18,286.45,285.1,285.93,114195.0,270.0216,271.2241,269.9459,270.7318,114195.0
2023-10-16 11:00:00,285.97,286.56,285.65,286.44,105414.0,270.7696,271.3283,270.4666,271.2146,105414.0
2023-10-16 11:30:00,286.5,287.17,286.11,286.28,96848.0,271.2715,271.9058,270.9022,271.0631,96848.0
2023-10-16 12:00:00,286.15,286.5,285.73,286.13,43026.0,270.9401,271.2715,270.5424,270.9211,43026.0
2023-10-16 12:30:00,286.18,286.5,285.93,286.14,38291.0,270.9685,271.2715,270.7318,270.9306,38291.0
2023-10-16 13:00:00,286.13,287.25,286.09,286.65,89124.0,270.9211,271.9816,270.8832,271.4135,89124.0
2023-10-16 13:30:00,286.66,286.88,286.3,286.85,43790.0,271.423,271.6313,271.0821,271.6029,43790.0
2023-10-16 14:00:00,286.86,287.22,286.33,286.64,45007.0,271.6123,271.9532,271.1105,271.404,45007.0
2023-10-16 14:30:00,286.58,287.17,286.58,287.08,45668.0,271.3472,271.9058,271.3472,271.8206,45668.0
2023-10-16 15:00:00,287.11,287.75,286.9,287.64,50576.0,271.849,272.455,271.6502,272.3509,50576.0
2023-10-16 15:30:00,287.6,287.81,286.75,286.87,236234.0,272.313,272.5118,271.5082,271.6218,236234.0
2023-10-17 09:30:00,285.3,287.34,282.5,283.82,196568.0,270.1352,272.0668,267.4841,268.7339,196568.0
2023-10-17 10:00:00,283.9,284.31,282.88,283.29,81294.0,268.8097,269.1979,267.8439,268.2321,81294.0
2023-10-17 10:30:00,283.31,283.93,282.88,282.9,83154.0,268.251,268.8381,267.8439,267.8628,83154.0
2023-10-17 11:00:00,282.83,285.04,282.83,284.17,151404.0,267.7965,269.8891,267.7965,269.0653,151404.0
2023-10-17 11:30:00,284.21,285.21,283.8,284.15,70005.0,269.1032,270.05,268.715,269.0464,70005.0
2023-10-17 12:00:00,284.12,284.58,283.94,284.12,46129.0,269.018,269.4535,268.8475,269.018,46129.0
2023-10-17 12:30:00,284.11,285.11,283.82,284.64,97837.0,269.0085,269.9553,268.7339,269.5103,97837.0
2023-10-17 13:00:00,284.74,285.94,284.69,285.29,90285.0,269.605,270.7412,269.5577,270.1258,90285.0
2023-10-17 13:30:00,285.32,285.57,284.43,284.63,69630.0,270.1542,270.3909,269.3115,269.5009,69630.0
2023-10-17 14:00:00,284.55,284.65,283.69,283.97,52540.0,269.4251,269.5198,268.6108,268.8759,52540.0
2023-10-17 14:30:00,284.02,284.32,282.79,282.93,99908.0,268.9233,269.2073,267.7587,267.8912,99908.0
2023-10-17 15:00:00,282.93,283.86,282.81,283.69,123085.0,267.8912,268.7718,267.7776,268.6108,123085.0
2023-10-17 15:30:00,283.74,284.79,283.21,284.39,319174.0,268.6582,269.6523,268.1563,269.2736,319174.0
2023-10-18 09:30:00,283.3,284.75,280.99,282.85,149546.0,268.2415,269.6145,266.0543,267.8155,149546.0
2023-10-18 10:00:00,282.85,283.77,282.06,282.82,43851.0,267.8155,268.6866,267.0675,267.7871,43851.0
2023-10-18 10:30:00,282.72,283.41,282.62,283.38,36109.0,267.6924,268.3457,267.5977,268.3173,36109.0
2023-10-18 11:00:00,283.33,284.38,282.85,284.19,87110.0,268.27,269.2641,267.8155,269.0842,87110.0
2023-10-18 11:30:00,284.19,284.3,283.46,283.8,53463.0,269.0842,269.1884,268.393,268.715,53463.0
2023-10-18 12:00:00,283.8,284.66,283.21,283.73,103809.0,268.715,269.5293,268.1563,268.6487,103809.0
2023-10-18 12:30:00,283.87,284.34,283.7,283.86,80258.0,268.7812,269.2263,268.6203,268.7718,80258.0
2023-10-18 13:00:00,283.76,285.25,283.67,284.08,76249.0,268.6771,270.0879,268.5919,268.9801,76249.0
2023-10-18 13:30:00,284.08,284.08,283.05,283.58,63150.0,268.9801,268.9801,268.0048,268.5067,63150.0
2023-10-18 14:00:00,283.52,284.27,283.33,283.95,114365.0,268.4499,269.16,268.27,268.857,114365.0
2023-10-18 14:30:00,283.87,284.3,283.76,284.18,104258.0,268.7812,269.1884,268.6771,269.0748,104258.0
2023-10-18 15:00:00,284.24,284.24,283.09,283.53,205530.0,269.1316,269.1316,268.0427,268.4593,205530.0
2023-10-18 15:30:00,283.57,283.95,283.08,283.47,342944.0,268.4972,268.857,268.0332,268.4025,342944.0
2023-10-19 09:30:00,282.51,283.21,280.15,281.42,139147.0,267.4935,268.1563,265.259,266.4615,139147.0
2023-10-19 10:00:00,281.41,281.42,279.34,279.38,171130.0,266.452,266.4615,264.492,264.5299,171130.0
2023-10-19 10:30:00,279.36,279.4,278.1,279.1,161604.0,264.511,264.5488,263.3179,264.2648,161604.0
2023-10-19 11:00:00,279.0,281.03,278.89,280.53,101860.0,264.1701,266.0922,264.066,265.6188,101860.0
2023-10-19 11:30:00,280.61,281.27,279.95,280.89,78682.0,265.6945,266.3194,265.0696,265.9596,78682.0
2023-10-19 12:00:00,280.82,283.16,280.64,281.23,85953.0,265.8934,268.109,265.7229,266.2816,85953.0
2023-10-19 12:30:00,281.29,282.63,280.03,282.45,89116.0,266.3384,267.6072,265.1454,267.4367,89116.0
2023-10-19 13:00:00,282.55,283.11,282.09,282.45,70611.0,267.5314,268.0616,267.0959,267.4367,70611.0
2023-10-19 13:30:00,282.5,282.7,281.17,281.44,49786.0,267.4841,267.6734,266.2248,266.4804,49786.0
2023-10-19 14:00:00,281.43,281.74,281.02,281.2,34472.0,266.4709,266.7645,266.0827,266.2532,34472.0
2023-10-19 14:30:00,281.21,281.21,280.19,280.7,51189.0,266.2626,266.2626,265.2969,265.7797,51189.0
2023-10-19 15:00:00,280.63,280.93,280.16,280.53,40658.0,265.7135,265.9975,265.2684,265.6188,40658.0
2023-10-19 15:30:00,280.57,281.17,280.32,280.53,193657.0,265.6567,266.2248,265.4199,265.6188,193657.0
2023-10-20 09:30:00,280.6,281.06,275.75,278.74,300160.0,265.6851,266.1206,261.0929,263.9239,300160.0
2023-10-20 10:00:00,278.77,279.6,278.0,279.24,65567.0,263.9523,264.7382,263.2233,264.3974,65567.0
2023-10-20 10:30:00,279.16,280.3,278.65,280.28,56112.0,264.3216,265.401,263.8387,265.3821,56112.0
2023-10-20 11:00:00,280.24,280.83,279.81,280.02,59830.0,265.3442,265.9028,264.9371,265.1359,59830.0
2023-10-20 11:30:00,279.96,280.04,278.88,279.46,30340.0,265.0791,265.1548,264.0565,264.6057,30340.0
2023-10-20 12:00:00,279.48,279.88,279.02,279.47,43128.0,264.6246,265.0033,264.189,264.6151,43128.0
2023-10-20 12:30:00,279.69,280.05,279.42,279.72,35460.0,264.8234,265.1643,264.5678,264.8518,35460.0
2023-10-20 13:00:00,279.69,280.75,279.61,280.4,122037.0,264.8234,265.8271,264.7477,265.4957,122037.0
2023-10-20 13:30:00,280.4,280.96,280.31,280.52,71358.0,265.4957,266.0259,265.4105,265.6093,71358.0
2023-10-20 14:00:00,280.55,280.93,280.02,280.47,58989.0,265.6377,265.9975,265.1359,265.562,58989.0
2023-10-20 14:30:00,280.44,280.63,279.73,279.9,57181.0,265.5336,265.7135,264.8613,265.0223,57181.0
2023-10-20 15:00:00,279.91,280.38,279.39,279.73,70506.0,265.0317,265.4768,264.5394,264.8613,70506.0
2023-10-20 15:30:00,279.71,279.8,278.67,278.67,195117.0,264.8424,264.9276,263.8576,263.8576,195117.0
2023-10-23 09:30:00,280.15,280.15,274.88,275.8,150534.0,265.259,265.259,260.2691,261.1402,150534.0
2023-10-23 10:00:00,275.75,276.2,274.74,275.06,114902.0,261.0929,261.5189,260.1365,260.4395,114902.0
2023-10-23 10:30:00,274.98,275.89,274.63,275.8,74376.0,260.3638,261.2254,260.0324,261.1402,74376.0
2023-10-23 11:00:00,275.81,276.28,275.39,275.76,60351.0,261.1497,261.5947,260.752,261.1023,60351.0
2023-10-23 11:30:00,275.81,276.08,275.22,275.5,61730.0,261.1497,261.4053,260.591,260.8561,61730.0
2023-10-23 12:00:00,275.53,275.87,274.97,275.56,57516.0,260.8846,261.2065,260.3543,260.913,57516.0
2023-10-23 12:30:00,275.56,275.91,275.13,275.91,48103.0,260.913,261.2444,260.5058,261.2444,48103.0
2023-10-23 13:00:00,275.86,275.9,273.82,274.19,59852.0,261.197,261.2349,259.2654,259.6158,59852.0
2023-10-23 13:30:00,274.15,274.51,273.71,273.76,48351.0,259.5779,259.9188,259.1613,259.2086,48351.0
2023-10-23 14:00:00,273.72,273.78,272.91,273.21,58507.0,259.1708,259.2276,258.4038,258.6879,58507.0
2023-10-23 14:30:00,273.17,274.01,272.76,273.75,74346.0,258.65,259.4453,258.2618,259.1992,74346.0
2023-10-23 15:00:00,273.85,274.01,273.07,273.11,84979.0,259.2938,259.4453,258.5553,258.5932,84979.0
2023-10-23 15:30:00,273.15,273.45,272.7,273.0,244754.0,258.6311,258.9151,258.205,258.489,244754.0
2023-10-24 09:30:00,272.09,275.29,271.13,272.87,172778.0,257.6274,260.6573,256.7184,258.3659,172778.0
2023-10-24 10:00:00,272.61,274.41,272.01,274.26,73029.0,258.1198,259.8241,257.5517,259.6821,73029.0
2023-10-24 10:30:00,274.08,275.26,273.62,275.26,94980.0,259.5116,260.6289,259.0761,260.6289,94980.0
2023-10-24 11:00:00,275.33,275.93,274.72,275.72,38245.0,260.6952,261.2633,260.1176,261.0645,38245.0
2023-10-24 11:30:00,275.71,276.54,275.67,276.42,111878.0,261.055,261.8409,261.0171,261.7272,111878.0
2023-10-24 12:00:00,276.42,276.48,275.14,275.24,49575.0,261.7272,261.7841,260.5153,260.61,49575.0
2023-10-24 12:30:00,275.25,275.4,274.26,274.81,35753.0,260.6194,260.7615,259.6821,260.2028,35753.0
2023-10-24 13:00:00,274.84,275.46,274.74,275.28,27248.0,260.2312,260.8183,260.1365,260.6478,27248.0
2023-10-24 13:30:00,275.38,275.96,275.38,275.75,28480.0,260.7425,261.2917,260.7425,261.0929,28480.0
2023-10-24 14:00:00,275.67,276.29,275.38,276.13,38203.0,261.0171,261.6042,260.7425,261.4527,38203.0
2023-10-24 14:30:00,276.16,276.9,276.05,276.41,34214.0,261.4811,262.1817,261.3769,261.7178,34214.0
2023-10-24 15:00:00,276.42,277.04,276.22,276.93,45563.0,261.7272,262.3143,261.5379,262.2101,45563.0
2023-10-24 15:30:00,276.96,277.06,276.0,276.13,187713.0,262.2385,262.3332,261.3296,261.4527,187713.0
2023-10-25 09:30:00,275.09,276.69,274.06,274.23,93246.0,260.4679,261.9829,259.4927,259.6537,93246.0
2023-10-25 10:00:00,274.31,274.5,272.52,272.63,90067.0,259.7294,259.9093,258.0345,258.1387,90067.0
2023-10-25 10:30:00,272.64,274.18,272.43,273.89,65550.0,258.1482,259.6063,257.9493,259.3317,65550.0
2023-10-25 11:00:00,273.94,275.01,273.83,274.61,76501.0,259.3791,260.3922,259.2749,260.0135,76501.0
2023-10-25 11:30:00,274.67,274.79,273.92,274.4,54617.0,260.0703,260.1839,259.3601,259.8146,54617.0
2023-10-25 12:00:00,274.34,274.44,273.87,274.0,32748.0,259.7578,259.8525,259.3128,259.4359,32748.0
2023-10-25 12:30:00,273.99,274.8,273.89,274.41,24836.0,259.4264,260.1934,259.3317,259.8241,24836.0
2023-10-25 13:00:00,274.35,274.6,273.23,273.23,38600.0,259.7673,260.004,258.7068,258.7068,38600.0
2023-10-25 13:30:00,273.21,273.25,272.48,272.48,44460.0,258.6879,258.7257,257.9967,257.9967,44460.0
2023-10-25 14:00:00,272.45,272.82,272.19,272.82,45206.0,257.9683,258.3186,257.7221,258.3186,45206.0
2023-10-25 14:30:00,272.72,273.22,272.56,272.93,32460.0,258.2239,258.6973,258.0724,258.4228,32460.0
2023-10-25 15:00:00,272.94,273.14,272.54,272.88,59399.0,258.4322,258.6216,258.0535,258.3754,59399.0
2023-10-25 15:30:00,272.92,272.96,272.09,272.13,297228.0,258.4133,258.4512,257.6274,257.6653,297228.0
2023-10-26 09:30:00,271.69,273.44,269.39,271.94,91999.0,257.2487,258.9056,255.0709,257.4854,91999.0
2023-10-26 10:00:00,271.93,272.34,270.43,271.58,76347.0,257.4759,257.8641,256.0556,257.1445,76347.0
2023-10-26 10:30:00,271.48,271.85,270.78,271.29,50600.0,257.0498,257.4002,256.387,256.8699,50600.0
2023-10-26 11:00:00,271.37,271.58,269.8,270.4,55075.0,256.9457,257.1445,255.4591,256.0272,55075.0
2023-10-26 11:30:00,270.44,271.42,270.15,270.85,36928.0,256.0651,256.993,255.7905,256.4533,36928.0
2023-10-26 12:00:00,270.73,270.97,270.16,270.34,21141.0,256.3397,256.5669,255.8,255.9704,21141.0
2023-10-26 12:30:00,270.27,270.65,269.68,269.74,23963.0,255.9041,256.2639,255.3455,255.4023,23963.0
2023-10-26 13:00:00,269.83,270.13,269.14,269.44,39761.0,255.4875,255.7716,254.8342,255.1183,39761.0
2023-10-26 13:30:00,269.46,270.05,269.18,270.01,37606.0,255.1372,255.6958,254.8721,255.658,37606.0
2023-10-26 14:00:00,269.96,270.82,269.81,270.75,30514.0,255.6106,256.4249,255.4686,256.3586,30514.0
2023-10-26 14:30:00,270.75,271.47,270.75,271.38,31583.0,256.3586,257.0404,256.3586,256.9551,31583.0
2023-10-26 15:00:00,271.25,271.61,270.35,270.37,34312.0,256.832,257.1729,255.9799,255.9988,34312.0
2023-10-26 15:30:00,270.34,270.39,269.41,269.57,171960.0,255.9704,256.0178,255.0899,255.2413,171960.0
2023-10-27 09:30:00,268.74,269.36,266.6,268.15,77500.0,254.4555,255.0425,252.4292,253.8968,77500.0
2023-10-27 10:00:00,267.82,268.69,266.67,266.73,53600.0,253.5844,254.4081,252.4955,252.5523,53600.0
2023-10-27 10:30:00,266.86,266.95,265.74,265.9,59926.0,252.6754,252.7606,251.6149,251.7664,59926.0
2023-10-27 11:00:00,265.81,266.19,265.2,265.35,62177.0,251.6812,252.041,251.1036,251.2457,62177.0
2023-10-27 11:30:00,265.44,265.44,264.03,264.25,66964.0,251.3309,251.3309,249.9958,250.2041,66964.0
2023-10-27 12:00:00,264.25,264.89,264.04,264.22,55395.0,250.2041,250.8101,250.0053,250.1757,55395.0
2023-10-27 12:30:00,264.41,264.85,263.53,263.68,55743.0,250.3556,250.7722,249.5224,249.6644,55743.0
2023-10-27 13:00:00,263.59,263.81,262.5,262.86,61612.0,249.5792,249.7875,248.5471,248.888,61612.0
2023-10-27 13:30:00,262.74,262.74,262.03,262.42,58466.0,248.7744,248.7744,248.1021,248.4714,58466.0
2023-10-27 14:00:00,262.41,262.48,261.37,261.47,63987.0,248.4619,248.5282,247.4772,247.5719,63987.0
2023-10-27 14:30:00,261.46,261.88,260.16,260.48,98006.0,247.5624,247.9601,246.3315,246.6345,98006.0
2023-10-27 15:00:00,260.44,260.98,260.3,260.83,66092.0,246.5966,247.1079,246.4641,246.9659,66092.0
2023-10-27 15:30:00,260.78,261.7,260.16,261.58,343180.0,246.9186,247.7897,246.3315,247.676,343180.0
2023-10-30 09:30:00,265.02,266.35,264.06,265.32,154280.0,250.9332,252.1925,250.0242,251.2173,154280.0
2023-10-30 10:00:00,265.21,265.91,264.57,264.85,85825.0,251.1131,251.7759,250.5071,250.7722,85825.0
2023-10-30 10:30:00,264.93,265.06,263.17,263.48,125596.0,250.848,250.9711,249.1815,249.4751,125596.0
2023-10-30 11:00:00,263.46,264.32,262.91,263.28,76839.0,249.4561,250.2704,248.9354,249.2857,76839.0
2023-10-30 11:30:00,263.2,263.95,263.19,263.41,68505.0,249.2099,249.9201,249.2005,249.4088,68505.0
2023-10-30 12:00:00,263.35,264.11,263.08,263.74,53082.0,249.352,250.0716,249.0963,249.7212,53082.0
2023-10-30 12:30:00,263.59,264.33,263.51,263.98,62044.0,249.5792,250.2799,249.5035,249.9485,62044.0
2023-10-30 13:00:00,263.99,264.89,263.53,264.56,76209.0,249.9579,250.8101,249.5224,250.4976,76209.0
2023-10-30 13:30:00,264.7,264.79,263.66,263.98,69541.0,250.6302,250.7154,249.6455,249.9485,69541.0
2023-10-30 14:00:00,264.02,264.14,263.58,263.9,58083.0,249.9864,250.1,249.5697,249.8727,58083.0
2023-10-30 14:30:00,263.91,264.44,263.36,263.44,97771.0,249.8822,250.384,249.3614,249.4372,97771.0
2023-10-30 15:00:00,263.4,263.68,262.88,263.01,115158.0,249.3993,249.6644,248.9069,249.03,115158.0
2023-10-30 15:30:00,263.0,263.4,262.5,263.22,369156.0,249.0206,249.3993,248.5471,249.2289,369156.0
2023-10-31 09:30:00,255.89,256.35,249.7,252.92,550624.0,242.2885,242.724,236.4275,239.4764,550624.0
2023-10-31 10:00:00,252.86,257.42,251.6,254.16,306127.0,239.4195,243.7372,238.2265,240.6504,306127.0
2023-10-31 10:30:00,254.22,254.22,252.11,252.92,211899.0,240.7073,240.7073,238.7094,239.4764,211899.0
2023-10-31 11:00:00,252.97,253.6,251.45,252.91,113009.0,239.5237,240.1202,238.0845,239.4669,113009.0
2023-10-31 11:30:00,252.92,254.19,252.64,253.69,82897.0,239.4764,240.6789,239.2112,240.2054,82897.0
2023-10-31 12:00:00,253.66,254.06,253.14,254.04,66700.0,240.177,240.5558,239.6847,240.5368,66700.0
2023-10-31 12:30:00,254.0,254.44,253.15,254.26,56193.0,240.499,240.9156,239.6941,240.7451,56193.0
2023-10-31 13:00:00,254.28,254.47,252.42,252.6,81103.0,240.7641,240.944,239.0029,239.1734,81103.0
2023-10-31 13:30:00,252.62,252.63,251.28,251.48,118651.0,239.1923,239.2018,237.9235,238.1129,118651.0
2023-10-31 14:00:00,251.47,251.91,250.71,251.61,99859.0,238.1034,238.52,237.3838,238.236,99859.0
2023-10-31 14:30:00,251.53,253.36,251.45,253.36,77554.0,238.1602,239.893,238.0845,239.893,77554.0
2023-10-31 15:00:00,253.37,254.42,253.28,254.33,96057.0,239.9024,240.8966,239.8172,240.8114,96057.0
2023-10-31 15:30:00,254.33,255.95,254.03,255.71,469821.0,240.8114,242.3453,240.5274,242.1181,469821.0
2023-11-01 09:30:00,256.27,257.68,255.09,255.68,102760.0,242.6483,243.9833,241.531,242.0897,102760.0
2023-11-01 10:00:00,255.7,257.3,255.41,256.63,80552.0,242.1086,243.6235,241.834,242.9892,80552.0
2023-11-01 10:30:00,256.63,256.94,255.89,256.78,57262.0,242.9892,243.2827,242.2885,243.1312,57262.0
2023-11-01 11:00:00,256.91,257.54,256.68,257.1,42899.0,243.2543,243.8508,243.0365,243.4342,42899.0
2023-11-01 11:30:00,256.94,257.33,256.32,256.72,47498.0,243.2827,243.6519,242.6956,243.0744,47498.0
2023-11-01 12:00:00,256.72,257.14,256.04,256.28,49534.0,243.0744,243.472,242.4305,242.6578,49534.0
2023-11-01 12:30:00,256.2,257.18,256.19,256.95,61808.0,242.582,243.5099,242.5725,243.2921,61808.0
2023-11-01 13:00:00,257.02,258.1,256.62,257.95,38321.0,243.3584,244.381,242.9797,244.239,38321.0
2023-11-01 13:30:00,257.93,258.11,257.63,258.11,42264.0,244.2201,244.3905,243.936,244.3905,42264.0
2023-11-01 14:00:00,258.2,258.94,257.93,258.94,56892.0,244.4757,245.1764,244.2201,245.1764,56892.0
2023-11-01 14:30:00,258.94,259.22,257.02,258.48,88014.0,245.1764,245.4415,243.3584,244.7408,88014.0
2023-11-01 15:00:00,258.57,261.0,258.57,260.73,92173.0,244.826,247.1269,244.826,246.8712,92173.0
2023-11-01 15:30:00,260.69,261.19,260.18,260.92,308296.0,246.8334,247.3068,246.3505,247.0511,308296.0
2023-11-02 09:30:00,263.1,266.77,262.46,264.17,141182.0,249.1153,252.5902,248.5093,250.1284,141182.0
2023-11-02 10:00:00,264.34,265.57,263.92,264.83,76516.0,250.2893,251.454,249.8917,250.7533,76516.0
2023-11-02 10:30:00,265.03,265.71,264.66,265.7,86633.0,250.9427,251.5865,250.5923,251.5771,86633.0
2023-11-02 11:00:00,265.82,267.21,265.71,266.67,79013.0,251.6907,253.0068,251.5865,252.4955,79013.0
2023-11-02 11:30:00,266.54,266.81,265.56,265.8,41293.0,252.3724,252.6281,251.4445,251.6717,41293.0
2023-11-02 12:00:00,265.88,266.54,265.79,266.06,42010.0,251.7475,252.3724,251.6623,251.9179,42010.0
2023-11-02 12:30:00,266.06,266.79,265.52,266.46,35132.0,251.9179,252.6091,251.4066,252.2967,35132.0
2023-11-02 13:00:00,266.36,267.43,266.35,267.42,38611.0,252.202,253.2151,252.1925,253.2056,38611.0
2023-11-02 13:30:00,267.42,267.57,266.97,267.15,37059.0,253.2056,253.3477,252.7795,252.95,37059.0
2023-11-02 14:00:00,267.11,268.1,266.99,267.3,58488.0,252.9121,253.8495,252.7985,253.092,58488.0
2023-11-02 14:30:00,267.31,267.55,266.68,266.76,39959.0,253.1015,253.3287,252.505,252.5807,39959.0
2023-11-02 15:00:00,266.71,266.71,265.52,265.8,66130.0,252.5334,252.5334,251.4066,251.6717,66130.0
2023-11-02 15:30:00,265.79,267.07,265.67,266.66,244930.0,251.6623,252.8742,251.5486,252.486,244930.0
2023-11-03 09:30:00,268.24,269.19,265.5,266.25,109284.0,253.982,254.8815,251.3877,252.0978,109284.0
2023-11-03 10:00:00,266.59,266.69,265.71,266.06,77277.0,252.4197,252.5144,251.5865,251.9179,77277.0
2023-11-03 10:30:00,266.13,266.74,265.76,266.47,68612.0,251.9842,252.5618,251.6339,252.3061,68612.0
2023-11-03 11:00:00,266.58,269.36,266.27,268.88,337814.0,252.4103,255.0425,252.1168,254.588,337814.0
2023-11-03 11:30:00,269.13,270.26,269.13,270.22,63137.0,254.8247,255.8947,254.8247,255.8568,63137.0
2023-11-03 12:00:00,270.29,270.36,269.72,270.1,38861.0,255.9231,255.9894,255.3834,255.7432,38861.0
2023-11-03 12:30:00,270.18,270.55,269.86,270.19,34588.0,255.8189,256.1693,255.5159,255.8284,34588.0
2023-11-03 13:00:00,270.17,270.22,269.23,269.55,34911.0,255.8095,255.8568,254.9194,255.2224,34911.0
2023-11-03 13:30:00,269.68,269.71,268.9,269.63,44608.0,255.3455,255.3739,254.607,255.2982,44608.0
2023-11-03 14:00:00,269.61,269.61,268.51,268.85,40502.0,255.2792,255.2792,254.2377,254.5596,40502.0
2023-11-03 14:30:00,268.85,269.74,268.48,269.6,37059.0,254.5596,255.4023,254.2093,255.2698,37059.0
2023-11-03 15:00:00,269.53,269.53,268.82,269.1,48070.0,255.2035,255.2035,254.5312,254.7963,48070.0
2023-11-03 15:30:00,269.0,270.11,268.81,269.92,217260.0,254.7016,255.7526,254.5217,255.5727,217260.0
2023-11-06 09:30:00,270.77,272.63,270.75,272.23,72996.0,256.3776,258.1387,256.3586,257.76,72996.0
2023-11-06 10:00:00,272.39,274.95,271.62,274.82,90238.0,257.9115,260.3354,257.1824,260.2123,90238.0
2023-11-06 10:30:00,274.85,274.89,273.52,274.0,116624.0,260.2407,260.2786,258.9814,259.4359,116624.0
2023-11-06 11:00:00,274.03,274.1,273.3,273.94,83020.0,259.4643,259.5306,258.7731,259.3791,83020.0
2023-11-06 11:30:00,273.86,274.05,273.58,273.87,46630.0,259.3033,259.4832,259.0382,259.3128,46630.0
2023-11-06 12:00:00,273.81,274.03,273.12,273.36,48540.0,259.256,259.4643,258.6027,258.8299,48540.0
2023-11-06 12:30:00,273.36,273.5,272.51,273.09,80812.0,258.8299,258.9625,258.0251,258.5742,80812.0
2023-11-06 13:00:00,273.04,273.53,272.97,273.09,59940.0,258.5269,258.9909,258.4606,258.5742,59940.0
2023-11-06 13:30:00,273.06,273.24,272.39,273.15,36264.0,258.5458,258.7163,257.9115,258.6311,36264.0
2023-11-06 14:00:00,273.22,273.37,272.96,273.3,42930.0,258.6973,258.8394,258.4512,258.7731,42930.0
2023-11-06 14:30:00,273.3,273.39,272.87,273.0,70153.0,258.7731,258.8583,258.3659,258.489,70153.0
2023-11-06 15:00:00,273.0,273.26,272.84,272.95,178922.0,258.489,258.7352,258.3375,258.4417,178922.0
2023-11-06 15:30:00,272.92,273.38,272.64,272.92,297536.0,258.4133,258.8488,258.1482,258.4133,297536.0
2023-11-07 09:30:00,272.97,274.0,270.95,271.18,56186.0,258.4606,259.4359,256.548,256.7658,56186.0
2023-11-07 10:00:00,271.24,271.26,270.11,270.63,59791.0,256.8226,256.8415,255.7526,256.245,59791.0
2023-11-07 10:30:00,270.66,270.88,269.65,270.48,75107.0,256.2734,256.4817,255.3171,256.103,75107.0
2023-11-07 11:00:00,270.4,270.8,269.38,270.12,35279.0,256.0272,256.406,255.0614,255.7621,35279.0
2023-11-07 11:30:00,270.18,271.0,270.04,270.91,37452.0,255.8189,256.5953,255.6864,256.5101,37452.0
2023-11-07 12:00:00,270.86,271.69,270.73,271.02,51429.0,256.4628,257.2487,256.3397,256.6143,51429.0
2023-11-07 12:30:00,271.01,271.62,270.68,271.4,206006.0,256.6048,257.1824,256.2923,256.9741,206006.0
2023-11-07 13:00:00,271.33,271.53,270.91,271.08,58948.0,256.9078,257.0972,256.5101,256.6711,58948.0
2023-11-07 13:30:00,271.0,271.07,270.5,270.88,38214.0,256.5953,256.6616,256.1219,256.4817,38214.0
2023-11-07 14:00:00,270.94,271.16,270.76,271.01,44612.0,256.5385,256.7468,256.3681,256.6048,44612.0
2023-11-07 14:30:00,271.0,271.18,270.89,271.03,66300.0,256.5953,256.7658,256.4912,256.6237,66300.0
2023-11-07 15:00:00,271.15,271.32,270.91,271.27,176307.0,256.7374,256.8983,256.5101,256.851,176307.0
2023-11-07 15:30:00,271.27,271.8,270.85,271.11,228314.0,256.851,257.3528,256.4533,256.6995,228314.0
2023-11-08 09:30:00,272.42,274.19,270.74,274.19,82165.0,257.9399,259.6158,256.3492,259.6158,82165.0
2023-11-08 10:00:00,274.77,274.77,272.75,273.82,70929.0,260.1649,260.1649,258.2523,259.2654,70929.0
2023-11-08 10:30:00,273.82,273.95,272.31,272.43,48410.0,259.2654,259.3885,257.8357,257.9493,48410.0
2023-11-08 11:00:00,272.5,273.42,271.69,272.05,70431.0,258.0156,258.8867,257.2487,257.5895,70431.0
2023-11-08 11:30:00,272.17,272.53,271.44,272.39,37076.0,257.7031,258.044,257.012,257.9115,37076.0
2023-11-08 12:00:00,272.46,272.51,271.56,271.97,37557.0,257.9777,258.0251,257.1256,257.5138,37557.0
2023-11-08 12:30:00,271.98,272.87,271.83,272.56,32301.0,257.5232,258.3659,257.3812,258.0724,32301.0
2023-11-08 13:00:00,272.57,272.92,271.83,271.95,29715.0,258.0819,258.4133,257.3812,257.4948,29715.0
2023-11-08 13:30:00,272.03,272.5,271.92,272.3,25451.0,257.5706,258.0156,257.4664,257.8262,25451.0
2023-11-08 14:00:00,272.3,272.64,272.19,272.48,36366.0,257.8262,258.1482,257.7221,257.9967,36366.0
2023-11-08 14:30:00,272.45,272.76,272.18,272.52,37465.0,257.9683,258.2618,257.7126,258.0345,37465.0
2023-11-08 15:00:00,272.46,273.27,272.43,273.04,43812.0,257.9777,258.7447,257.9493,258.5269,43812.0
2023-11-08 15:30:00,273.08,273.6,272.64,273.26,209283.0,258.5648,259.0571,258.1482,258.7352,209283.0
2023-11-09 09:30:00,272.13,273.23,267.31,267.6,143936.0,257.6653,258.7068,253.1015,253.3761,143936.0
2023-11-09 10:00:00,267.62,267.8,265.88,265.9,86492.0,253.395,253.5654,251.7475,251.7664,86492.0
2023-11-09 10:30:00,265.86,265.86,264.05,264.46,93035.0,251.7285,251.7285,250.0148,250.403,93035.0
2023-11-09 11:00:00,264.54,266.1,264.52,266.06,72368.0,250.4787,251.9558,250.4598,251.9179,72368.0
2023-11-09 11:30:00,266.09,266.51,265.46,266.09,45631.0,251.9463,252.344,251.3498,251.9463,45631.0
2023-11-09 12:00:00,266.04,266.57,265.36,265.41,42315.0,251.899,252.4008,251.2551,251.3025,42315.0
2023-11-09 12:30:00,265.43,265.99,265.41,265.88,30653.0,251.3214,251.8516,251.3025,251.7475,30653.0
2023-11-09 13:00:00,265.97,266.05,264.5,265.75,59976.0,251.8327,251.9084,250.4408,251.6244,59976.0
2023-11-09 13:30:00,265.66,265.78,264.7,265.08,36019.0,251.5392,251.6528,250.6302,250.99,36019.0
2023-11-09 14:00:00,265.1,265.2,264.41,264.77,33681.0,251.0089,251.1036,250.3556,250.6965,33681.0
2023-11-09 14:30:00,264.74,264.93,264.01,264.43,44550.0,250.6681,250.848,249.9769,250.3746,44550.0
2023-11-09 15:00:00,264.43,264.53,263.7,263.7,58990.0,250.3746,250.4692,249.6834,249.6834,58990.0
2023-11-09 15:30:00,263.78,264.44,263.72,264.05,222069.0,249.7591,250.384,249.7023,250.0148,222069.0
2023-11-10 09:30:00,266.64,267.4,262.51,263.91,112572.0,252.4671,253.1867,248.5566,249.8822,112572.0
2023-11-10 10:00:00,263.88,263.93,262.72,263.26,38495.0,249.8538,249.9011,248.7555,249.2667,38495.0
2023-11-10 10:30:00,263.22,264.07,262.98,263.56,32933.0,249.2289,250.0337,249.0016,249.5508,32933.0
2023-11-10 11:00:00,263.54,264.65,263.53,263.7,34350.0,249.5319,250.5829,249.5224,249.6834,34350.0
2023-11-10 11:30:00,263.55,264.15,263.35,264.06,26665.0,249.5413,250.1094,249.352,250.0242,26665.0
2023-11-10 12:00:00,264.1,264.87,264.1,264.82,21077.0,250.0621,250.7912,250.0621,250.7438,21077.0
2023-11-10 12:30:00,264.9,265.57,264.85,265.44,46399.0,250.8196,251.454,250.7722,251.3309,46399.0
2023-11-10 13:00:00,265.49,265.88,265.25,265.63,35159.0,251.3782,251.7475,251.151,251.5108,35159.0
2023-11-10 13:30:00,265.75,266.3,265.61,266.12,34371.0,251.6244,252.1452,251.4918,251.9747,34371.0
2023-11-10 14:00:00,266.12,266.82,265.97,266.44,22741.0,251.9747,252.6375,251.8327,252.2777,22741.0
2023-11-10 14:30:00,266.44,266.9,266.38,266.5,29831.0,252.2777,252.7133,252.2209,252.3345,29831.0
2023-11-10 15:00:00,266.44,267.43,266.42,267.31,46552.0,252.2777,253.2151,252.2588,253.1015,46552.0
2023-11-10 15:30:00,267.3,267.94,267.02,267.22,135268.0,253.092,253.698,252.8269,253.0163,135268.0
2023-11-13 09:30:00,265.68,266.08,263.52,265.23,103967.0,251.5581,251.9369,249.5129,251.132,103967.0
2023-11-13 10:00:00,265.3,265.66,264.26,265.38,108172.0,251.1983,251.5392,250.2136,251.2741,108172.0
2023-11-13 10:30:00,265.44,265.73,264.5,264.67,61528.0,251.3309,251.6055,250.4408,250.6018,61528.0
2023-11-13 11:00:00,264.87,265.75,264.77,265.2,48023.0,250.7912,251.6244,250.6965,251.1036,48023.0
2023-11-13 11:30:00,265.25,267.22,265.11,266.87,74357.0,251.151,253.0163,251.0184,252.6849,74357.0
2023-11-13 12:00:00,267.03,267.14,266.49,266.74,26487.0,252.8364,252.9405,252.3251,252.5618,26487.0
2023-11-13 12:30:00,266.64,266.86,265.97,266.13,24661.0,252.4671,252.6754,251.8327,251.9842,24661.0
2023-11-13 13:00:00,266.27,266.38,265.63,266.23,27773.0,252.1168,252.2209,251.5108,252.0789,27773.0
2023-11-13 13:30:00,266.25,266.72,265.83,266.17,21479.0,252.0978,252.5428,251.7001,252.0221,21479.0
2023-11-13 14:00:00,265.99,266.14,265.63,266.13,21529.0,251.8516,251.9937,251.5108,251.9842,21529.0
2023-11-13 14:30:00,266.19,266.61,266.07,266.19,18917.0,252.041,252.4387,251.9274,252.041,18917.0
2023-11-13 15:00:00,266.15,266.9,265.88,266.81,39313.0,252.0031,252.7133,251.7475,252.6281,39313.0
2023-11-13 15:30:00,266.85,266.97,266.34,266.68,136237.0,252.6659,252.7795,252.183,252.505,136237.0
2023-11-14 09:30:00,269.04,272.0,268.35,271.62,142084.0,254.7395,257.5422,254.0862,257.1824,142084.0
2023-11-14 10:00:00,271.63,272.95,271.47,272.43,99663.0,257.1919,258.4417,257.0404,257.9493,99663.0
2023-11-14 10:30:00,272.37,272.38,270.94,271.08,40927.0,257.8925,257.902,256.5385,256.6711,40927.0
2023-11-14 11:00:00,271.25,271.75,270.75,271.09,41392.0,256.832,257.3055,256.3586,256.6806,41392.0
2023-11-14 11:30:00,271.06,271.14,270.21,270.6,34314.0,256.6521,256.7279,255.8473,256.2166,34314.0
2023-11-14 12:00:00,270.47,270.85,269.54,269.86,53568.0,256.0935,256.4533,255.2129,255.5159,53568.0
2023-11-14 12:30:00,269.85,269.97,269.4,269.41,21573.0,255.5065,255.6201,255.0804,255.0899,21573.0
2023-11-14 13:00:00,269.36,269.69,268.98,268.98,34504.0,255.0425,255.355,254.6827,254.6827,34504.0
2023-11-14 13:30:00,268.96,269.45,268.93,269.22,26600.0,254.6638,255.1277,254.6354,254.91,26600.0
2023-11-14 14:00:00,269.27,269.31,268.92,269.08,32198.0,254.9573,254.9952,254.6259,254.7774,32198.0
2023-11-14 14:30:00,269.03,269.69,269.03,269.34,32208.0,254.7301,255.355,254.7301,255.0236,32208.0
2023-11-14 15:00:00,269.33,270.26,269.07,270.22,44971.0,255.0141,255.8947,254.7679,255.8568,44971.0
2023-11-14 15:30:00,270.28,270.57,269.76,270.1,183165.0,255.9136,256.1882,255.4212,255.7432,183165.0
2023-11-15 09:30:00,270.01,273.7,270.01,273.7,144186.0,255.658,259.1518,255.658,259.1518,144186.0
2023-11-15 10:00:00,273.84,273.98,271.84,273.23,120668.0,259.2844,259.4169,257.3907,258.7068,120668.0
2023-11-15 10:30:00,273.31,273.58,273.01,273.15,60930.0,258.7826,259.0382,258.4985,258.6311,60930.0
2023-11-15 11:00:00,273.15,273.35,271.28,271.73,48458.0,258.6311,258.8204,256.8605,257.2865,48458.0
2023-11-15 11:30:00,271.73,271.85,271.16,271.58,34577.0,257.2865,257.4002,256.7468,257.1445,34577.0
2023-11-15 12:00:00,271.58,272.52,271.5,272.39,37960.0,257.1445,258.0345,257.0688,257.9115,37960.0
2023-11-15 12:30:00,272.42,272.9,272.11,272.3,28729.0,257.9399,258.3943,257.6463,257.8262,28729.0
2023-11-15 13:00:00,272.3,273.0,272.17,272.69,28753.0,257.8262,258.489,257.7031,258.1955,28753.0
2023-11-15 13:30:00,272.64,273.92,272.64,273.45,341673.0,258.1482,259.3601,258.1482,258.9151,341673.0
2023-11-15 14:00:00,273.36,273.96,273.06,273.94,66287.0,258.8299,259.398,258.5458,259.3791,66287.0
2023-11-15 14:30:00,273.9,274.16,273.53,273.95,82884.0,259.3412,259.5874,258.9909,259.3885,82884.0
2023-11-15 15:00:00,274.0,274.54,273.88,274.43,54835.0,259.4359,259.9472,259.3223,259.843,54835.0
2023-11-15 15:30:00,274.48,274.61,272.81,273.12,282211.0,259.8904,260.0135,258.3091,258.6027,282211.0
2023-11-16 09:30:00,272.2,274.44,269.69,271.1,143669.0,259.7723,261.9101,257.3769,258.7225,143669.0
2023-11-16 10:00:00,271.15,271.24,269.83,270.28,75788.0,258.7703,258.8562,257.5105,257.94,75788.0
2023-11-16 10:30:00,270.37,271.52,269.93,271.34,92076.0,258.0259,259.1234,257.606,258.9516,92076.0
2023-11-16 11:00:00,271.43,271.86,270.77,271.01,51093.0,259.0375,259.4479,258.4076,258.6367,51093.0
2023-11-16 11:30:00,270.94,271.03,269.8,270.44,50039.0,258.5699,258.6557,257.4819,258.0927,50039.0
2023-11-16 12:00:00,270.46,270.53,269.84,270.13,34461.0,258.1118,258.1786,257.5201,257.7968,34461.0
2023-11-16 12:30:00,270.23,270.34,269.46,269.59,52594.0,257.8923,257.9972,257.1574,257.2815,52594.0
2023-11-16 13:00:00,269.59,269.59,268.76,268.9,44485.0,257.2815,257.2815,256.4894,256.623,44485.0
2023-11-16 13:30:00,268.9,268.9,267.87,268.62,52501.0,256.623,256.623,255.64,256.3558,52501.0
2023-11-16 14:00:00,268.68,269.19,268.51,269.12,47196.0,256.413,256.8998,256.2508,256.8329,47196.0
2023-11-16 14:30:00,269.14,269.67,269.03,269.35,58082.0,256.852,257.3578,256.7471,257.0524,58082.0
2023-11-16 15:00:00,269.41,269.41,268.19,268.23,99326.0,257.1097,257.1097,255.9454,255.9836,99326.0
2023-11-16 15:30:00,268.23,269.27,267.92,269.01,264864.0,255.9836,256.9761,255.6877,256.728,264864.0
2023-11-17 09:30:00,269.59,269.59,265.14,266.6,207622.0,257.2815,257.2815,253.0347,254.428,207622.0
2023-11-17 10:00:00,266.57,267.65,266.2,266.75,53567.0,254.3994,255.4301,254.0463,254.5712,53567.0
2023-11-17 10:30:00,266.67,266.74,265.66,266.01,48012.0,254.4948,254.5616,253.5309,253.8649,48012.0
2023-11-17 11:00:00,266.05,266.1,264.9,264.9,74901.0,253.9031,253.9508,252.8056,252.8056,74901.0
2023-11-17 11:30:00,265.04,265.32,264.76,264.76,58946.0,252.9392,253.2064,252.672,252.672,58946.0
2023-11-17 12:00:00,264.82,265.5,264.79,265.22,63751.0,252.7293,253.3782,252.7006,253.111,63751.0
2023-11-17 12:30:00,265.19,265.23,264.72,265.01,37752.0,253.0824,253.1206,252.6338,252.9106,37752.0
2023-11-17 13:00:00,264.95,265.27,264.6,265.19,47368.0,252.8533,253.1587,252.5193,253.0824,47368.0
2023-11-17 13:30:00,265.27,265.79,265.22,265.57,47918.0,253.1587,253.655,253.111,253.445,47918.0
2023-11-17 14:00:00,265.51,265.88,265.1,265.1,47089.0,253.3878,253.7409,252.9965,252.9965,47089.0
2023-11-17 14:30:00,265.09,265.18,264.75,265.01,58776.0,252.9869,253.0728,252.6625,252.9106,58776.0
2023-11-17 15:00:00,265.03,265.51,264.99,265.31,70346.0,252.9297,253.3878,252.8915,253.1969,70346.0
2023-11-17 15:30:00,265.45,265.6,264.92,265.36,171752.0,253.3305,253.4737,252.8247,253.2446,171752.0
2023-11-20 09:30:00,263.1,266.56,261.44,266.56,127170.0,251.0878,254.3898,249.5036,254.3898,127170.0
2023-11-20 10:00:00,266.47,266.51,265.26,265.66,73485.0,254.3039,254.3421,253.1492,253.5309,73485.0
2023-11-20 10:30:00,265.66,266.23,265.34,265.52,43399.0,253.5309,254.0749,253.2255,253.3973,43399.0
2023-11-20 11:00:00,265.57,266.29,264.86,265.3,69676.0,253.445,254.1322,252.7674,253.1874,69676.0
2023-11-20 11:30:00,265.43,266.7,265.24,266.57,36824.0,253.3114,254.5234,253.1301,254.3994,36824.0
2023-11-20 12:00:00,266.58,266.61,265.77,266.08,20098.0,254.4089,254.4375,253.6359,253.9317,20098.0
2023-11-20 12:30:00,266.09,266.1,265.28,265.67,25726.0,253.9413,253.9508,253.1683,253.5405,25726.0
2023-11-20 13:00:00,265.67,266.7,265.66,265.75,47390.0,253.5405,254.5234,253.5309,253.6168,47390.0
2023-11-20 13:30:00,265.75,266.27,265.75,266.01,33784.0,253.6168,254.1131,253.6168,253.8649,33784.0
2023-11-20 14:00:00,266.02,266.07,265.42,265.72,52561.0,253.8745,253.9222,253.3019,253.5882,52561.0
2023-11-20 14:30:00,265.77,266.12,265.31,265.35,123311.0,253.6359,253.9699,253.1969,253.2351,123311.0
2023-11-20 15:00:00,265.43,265.77,264.87,265.43,110857.0,253.3114,253.6359,252.777,253.3114,110857.0
2023-11-20 15:30:00,265.32,265.63,264.89,265.36,219301.0,253.2064,253.5023,252.7961,253.2446,219301.0
2023-11-21 09:30:00,265.43,266.04,263.95,264.51,98070.0,253.3114,253.8936,251.899,252.4334,98070.0
2023-11-21 10:00:00,264.66,264.77,263.81,263.99,64001.0,252.5766,252.6816,251.7654,251.9372,64001.0
2023-11-21 10:30:00,264.0,264.04,262.66,263.06,76204.0,251.9467,251.9849,250.6679,251.0496,76204.0
2023-11-21 11:00:00,263.02,263.54,262.9,263.13,51257.0,251.0115,251.5077,250.8969,251.1164,51257.0
2023-11-21 11:30:00,263.08,263.33,262.75,262.96,39555.0,251.0687,251.3073,250.7538,250.9542,39555.0
2023-11-21 12:00:00,263.0,263.05,260.52,262.11,101631.0,250.9924,251.0401,248.6256,250.143,101631.0
2023-11-21 12:30:00,262.1,262.49,261.98,262.36,41489.0,250.1335,250.5057,250.0189,250.3816,41489.0
2023-11-21 13:00:00,262.38,263.03,262.3,262.49,40749.0,250.4007,251.021,250.3243,250.5057,40749.0
2023-11-21 13:30:00,262.54,263.1,262.27,262.58,33403.0,250.5534,251.0878,250.2957,250.5915,33403.0
2023-11-21 14:00:00,262.51,262.77,262.2,262.54,33719.0,250.5247,250.7729,250.2289,250.5534,33719.0
2023-11-21 14:30:00,262.49,262.84,262.16,262.74,31525.0,250.5057,250.8397,250.1907,250.7442,31525.0
2023-11-21 15:00:00,262.76,263.01,262.06,262.43,48647.0,250.7633,251.0019,250.0953,250.4484,48647.0
2023-11-21 15:30:00,262.36,262.93,262.18,262.88,172924.0,250.3816,250.9256,250.2098,250.8778,172924.0
2023-11-22 09:30:00,264.5,266.47,264.04,265.7,84640.0,252.4239,254.3039,251.9849,253.5691,84640.0
2023-11-22 10:00:00,265.32,265.65,263.09,263.31,53955.0,253.2064,253.5214,251.0783,251.2882,53955.0
2023-11-22 10:30:00,263.25,263.67,262.26,262.34,62430.0,251.231,251.6318,250.2862,250.3625,62430.0
2023-11-22 11:00:00,262.43,263.35,262.3,263.17,56208.0,250.4484,251.3264,250.3243,251.1546,56208.0
2023-11-22 11:30:00,263.16,263.77,262.93,263.77,58282.0,251.1451,251.7272,250.9256,251.7272,58282.0
2023-11-22 12:00:00,263.8,264.05,263.18,263.38,48990.0,251.7558,251.9944,251.1641,251.355,48990.0
2023-11-22 12:30:00,263.36,263.5,262.94,263.31,30260.0,251.3359,251.4695,250.9351,251.2882,30260.0
2023-11-22 13:00:00,263.4,264.2,263.35,264.16,23154.0,251.3741,252.1376,251.3264,252.0994,23154.0
2023-11-22 13:30:00,264.1,264.49,264.02,264.18,24791.0,252.0421,252.4143,251.9658,252.1185,24791.0
2023-11-22 14:00:00,264.23,264.92,264.19,264.72,27325.0,252.1662,252.8247,252.128,252.6338,27325.0
2023-11-22 14:30:00,264.83,264.83,264.08,264.17,36270.0,252.7388,252.7388,252.0231,252.1089,36270.0
2023-11-22 15:00:00,264.16,264.9,264.16,264.88,34603.0,252.0994,252.8056,252.0994,252.7865,34603.0
2023-11-22 15:30:00,264.85,264.89,264.32,264.59,113670.0,252.7579,252.7961,252.2521,252.5098,113670.0
2023-11-24 09:30:00,265.09,265.99,264.99,265.53,51575.0,252.9869,253.8459,252.8915,253.4069,51575.0
2023-11-24 10:00:00,265.49,266.1,265.02,265.16,30625.0,253.3687,253.9508,252.9201,253.0537,30625.0
2023-11-24 10:30:00,265.22,265.59,264.89,265.07,45941.0,253.111,253.4641,252.7961,252.9679,45941.0
2023-11-24 11:00:00,265.04,265.97,265.0,265.68,33348.0,252.9392,253.8268,252.9011,253.55,33348.0
2023-11-24 11:30:00,265.69,265.93,265.13,265.26,20485.0,253.5596,253.7886,253.0251,253.1492,20485.0
2023-11-24 12:00:00,265.28,265.6,265.16,265.23,21574.0,253.1683,253.4737,253.0537,253.1206,21574.0
2023-11-24 12:30:00,265.23,265.7,265.12,265.7,73628.0,253.1206,253.5691,253.0156,253.5691,73628.0
2023-11-27 09:30:00,265.43,265.57,263.04,263.57,55027.0,253.3114,253.445,251.0305,251.5363,55027.0
2023-11-27 10:00:00,263.75,264.12,263.16,263.79,55816.0,251.7081,252.0612,251.1451,251.7463,55816.0
2023-11-27 10:30:00,263.75,264.1,263.24,263.24,31341.0,251.7081,252.0421,251.2214,251.2214,31341.0
2023-11-27 11:00:00,263.25,263.6,262.92,263.24,39152.0,251.231,251.565,250.916,251.2214,39152.0
2023-11-27 11:30:00,263.12,263.14,262.26,262.33,31961.0,251.1069,251.126,250.2862,250.353,31961.0
2023-11-27 12:00:00,262.32,262.32,261.66,261.75,40982.0,250.3434,250.3434,249.7135,249.7994,40982.0
2023-11-27 12:30:00,261.75,262.25,261.7,262.09,28558.0,249.7994,250.2766,249.7517,250.1239,28558.0
2023-11-27 13:00:00,262.11,262.71,261.94,262.69,21594.0,250.143,250.7156,249.9808,250.6965,21594.0
2023-11-27 13:30:00,262.69,262.69,262.08,262.39,26170.0,250.6965,250.6965,250.1144,250.4102,26170.0
2023-11-27 14:00:00,262.38,262.92,262.29,262.92,31525.0,250.4007,250.916,250.3148,250.916,31525.0
2023-11-27 14:30:00,262.8,263.2,262.75,263.2,20565.0,250.8015,251.1832,250.7538,251.1832,20565.0
2023-11-27 15:00:00,263.14,263.94,263.14,263.94,26456.0,251.126,251.8894,251.126,251.8894,26456.0
2023-11-27 15:30:00,263.99,264.47,263.88,264.27,127300.0,251.9372,252.3953,251.8322,252.2044,127300.0
2023-11-28 09:30:00,264.36,266.38,263.65,265.4,77241.0,252.2903,254.218,251.6127,253.2828,77241.0
2023-11-28 10:00:00,265.74,265.82,265.0,265.25,57061.0,253.6073,253.6836,252.9011,253.1396,57061.0
2023-11-28 10:30:00,265.38,266.6,265.23,265.76,58765.0,253.2637,254.428,253.1206,253.6264,58765.0
2023-11-28 11:00:00,265.73,265.94,265.29,265.78,28828.0,253.5977,253.7981,253.1778,253.6454,28828.0
2023-11-28 11:30:00,265.86,266.2,265.7,265.9,26532.0,253.7218,254.0463,253.5691,253.76,26532.0
2023-11-28 12:00:00,265.9,266.0,265.41,265.83,29498.0,253.76,253.8554,253.2923,253.6932,29498.0
2023-11-28 12:30:00,265.76,265.78,265.11,265.28,37353.0,253.6264,253.6454,253.006,253.1683,37353.0
2023-11-28 13:00:00,265.25,265.52,264.91,265.35,21444.0,253.1396,253.3973,252.8152,253.2351,21444.0
2023-11-28 13:30:00,265.34,265.75,265.13,265.6,26132.0,253.2255,253.6168,253.0251,253.4737,26132.0
2023-11-28 14:00:00,265.74,266.09,265.5,265.56,26542.0,253.6073,253.9413,253.3782,253.4355,26542.0
2023-11-28 14:30:00,265.61,265.84,265.19,265.69,35226.0,253.4832,253.7027,253.0824,253.5596,35226.0
2023-11-28 15:00:00,265.68,265.78,265.14,265.18,36539.0,253.55,253.6454,253.0347,253.0728,36539.0
2023-11-28 15:30:00,265.21,265.81,264.8,265.52,132131.0,253.1015,253.6741,252.7102,253.3973,132131.0
2023-11-29 09:30:00,264.45,267.35,263.5,267.07,129628.0,252.3762,255.1438,251.4695,254.8765,129628.0
2023-11-29 10:00:00,267.06,267.5,265.83,266.5,124329.0,254.867,255.2869,253.6932,254.3326,124329.0
2023-11-29 10:30:00,266.5,266.88,266.11,266.38,52039.0,254.3326,254.6952,253.9604,254.218,52039.0
2023-11-29 11:00:00,266.18,266.53,265.33,266.18,57510.0,254.0272,254.3612,253.216,254.0272,57510.0
2023-11-29 11:30:00,266.31,266.7,265.85,265.89,26965.0,254.1512,254.5234,253.7122,253.7504,26965.0
2023-11-29 12:00:00,265.87,266.61,265.85,266.57,24576.0,253.7313,254.4375,253.7122,254.3994,24576.0
2023-11-29 12:30:00,266.49,266.85,266.23,266.75,22565.0,254.323,254.6666,254.0749,254.5712,22565.0
2023-11-29 13:00:00,266.76,267.75,266.71,267.63,35334.0,254.5807,255.5255,254.533,255.411,35334.0
2023-11-29 13:30:00,267.58,267.97,267.25,267.78,29588.0,255.3633,255.7355,255.0483,255.5541,29588.0
2023-11-29 14:00:00,267.81,268.11,267.42,267.56,39321.0,255.5828,255.8691,255.2106,255.3442,39321.0
2023-11-29 14:30:00,267.49,267.55,266.78,266.95,27881.0,255.2774,255.3346,254.5998,254.762,27881.0
2023-11-29 15:00:00,266.92,267.31,266.89,266.89,36815.0,254.7334,255.1056,254.7048,254.7048,36815.0
2023-11-29 15:30:00,266.94,267.15,266.42,266.6,127820.0,254.7525,254.9529,254.2562,254.428,127820.0
2023-11-30 09:30:00,267.71,269.4,267.48,269.03,74769.0,255.4873,257.1002,255.2678,256.7471,74769.0
2023-11-30 10:00:00,269.11,269.58,268.7,269.38,37764.0,256.8234,257.2719,256.4321,257.0811,37764.0
2023-11-30 10:30:00,269.5,270.42,269.34,270.32,46703.0,257.1956,258.0736,257.0429,257.9782,46703.0
2023-11-30 11:00:00,270.33,270.56,269.58,269.6,58492.0,257.9877,258.2072,257.2719,257.291,58492.0
2023-11-30 11:30:00,269.59,269.72,268.45,268.65,47088.0,257.2815,257.4056,256.1935,256.3844,47088.0
2023-11-30 12:00:00,268.72,268.79,267.34,267.8,42777.0,256.4512,256.518,255.1342,255.5732,42777.0
2023-11-30 12:30:00,267.74,268.08,267.41,267.8,14953.0,255.516,255.8404,255.201,255.5732,14953.0
2023-11-30 13:00:00,267.85,268.3,267.44,267.55,24759.0,255.6209,256.0504,255.2297,255.3346,24759.0
2023-11-30 13:30:00,267.6,268.09,267.49,267.97,29315.0,255.3823,255.85,255.2774,255.7355,29315.0
2023-11-30 14:00:00,268.07,268.39,267.85,268.32,21500.0,255.8309,256.1363,255.6209,256.0695,21500.0
2023-11-30 14:30:00,268.34,268.78,268.16,268.67,36515.0,256.0886,256.5085,255.9168,256.4035,36515.0
2023-11-30 15:00:00,268.69,268.96,268.57,268.85,48462.0,256.4226,256.6803,256.3081,256.5753,48462.0
2023-11-30 15:30:00,268.83,270.3,268.77,269.62,192645.0,256.5562,257.9591,256.4989,257.3101,192645.0
2023-12-01 09:30:00,269.8,271.13,269.41,269.61,71404.0,257.4819,258.7512,257.1097,257.3006,71404.0
2023-12-01 10:00:00,269.8,270.39,268.08,268.08,53748.0,257.4819,258.045,255.8404,255.8404,53748.0
2023-12-01 10:30:00,268.09,268.62,267.62,268.15,45712.0,255.85,256.3558,255.4014,255.9072,45712.0
2023-12-01 11:00:00,268.15,269.31,267.75,268.86,47292.0,255.9072,257.0143,255.5255,256.5848,47292.0
2023-12-01 11:30:00,268.91,269.47,268.28,269.19,46042.0,256.6325,257.167,256.0313,256.8998,46042.0
2023-12-01 12:00:00,269.1,270.15,268.9,270.1,58762.0,256.8139,257.8159,256.623,257.7682,58762.0
2023-12-01 12:30:00,270.0,270.96,269.98,270.84,65394.0,257.6728,258.5889,257.6537,258.4744,65394.0
2023-12-01 13:00:00,270.82,270.96,270.52,270.65,46033.0,258.4553,258.5889,258.169,258.2931,46033.0
2023-12-01 13:30:00,270.69,271.17,270.36,270.72,36101.0,258.3313,258.7894,258.0163,258.3599,36101.0
2023-12-01 14:00:00,270.75,271.04,270.57,270.76,26891.0,258.3885,258.6653,258.2167,258.3981,26891.0
2023-12-01 14:30:00,270.82,270.83,270.28,270.54,28027.0,258.4553,258.4649,257.94,258.1881,28027.0
2023-12-01 15:00:00,270.57,270.78,270.17,270.72,32491.0,258.2167,258.4172,257.835,258.3599,32491.0
2023-12-01 15:30:00,270.76,272.59,270.73,272.5,325761.0,258.3981,260.1445,258.3694,260.0586,325761.0
2023-12-04 09:30:00,270.88,273.31,270.88,271.61,88838.0,258.5126,260.8316,258.5126,259.2093,88838.0
2023-12-04 10:00:00,271.86,272.16,270.1,270.76,47458.0,259.4479,259.7342,257.7682,258.3981,47458.0
2023-12-04 10:30:00,270.76,271.81,270.32,271.71,39154.0,258.3981,259.4001,257.9782,259.3047,39154.0
2023-12-04 11:00:00,271.73,272.76,271.65,272.59,63801.0,259.3238,260.3068,259.2474,260.1445,63801.0
2023-12-04 11:30:00,272.44,272.75,271.82,272.52,32824.0,260.0014,260.2972,259.4097,260.0777,32824.0
2023-12-04 12:00:00,272.5,273.15,272.23,272.47,33236.0,260.0586,260.679,259.801,260.03,33236.0
2023-12-04 12:30:00,272.43,273.43,272.19,273.18,43376.0,259.9918,260.9462,259.7628,260.7076,43376.0
2023-12-04 13:00:00,273.07,273.08,272.42,272.42,36342.0,260.6026,260.6121,259.9823,259.9823,36342.0
2023-12-04 13:30:00,272.46,272.66,272.08,272.55,33799.0,260.0205,260.2113,259.6578,260.1063,33799.0
2023-12-04 14:00:00,272.64,272.77,271.73,272.1,58995.0,260.1922,260.3163,259.3238,259.6769,58995.0
2023-12-04 14:30:00,272.11,272.8,272.06,272.64,51056.0,259.6864,260.3449,259.6387,260.1922,51056.0
2023-12-04 15:00:00,272.7,273.3,272.21,272.24,54934.0,260.2495,260.8221,259.7819,259.8105,54934.0
2023-12-04 15:30:00,272.31,272.99,272.03,272.53,165479.0,259.8773,260.5263,259.6101,260.0873,165479.0
2023-12-05 09:30:00,271.64,272.0,268.71,268.86,79948.0,259.2379,259.5815,256.4417,256.5848,79948.0
2023-12-05 10:00:00,268.87,270.03,268.47,269.71,43098.0,256.5944,257.7014,256.2126,257.396,43098.0
2023-12-05 10:30:00,269.94,271.1,269.69,271.1,28002.0,257.6155,258.7225,257.3769,258.7225,28002.0
2023-12-05 11:00:00,271.12,271.43,270.01,270.85,32913.0,258.7416,259.0375,257.6823,258.484,32913.0
2023-12-05 11:30:00,270.79,271.2,270.36,271.09,29694.0,258.4267,258.818,258.0163,258.713,29694.0
2023-12-05 12:00:00,271.11,271.4,270.49,270.5,24763.0,258.7321,259.0089,258.1404,258.1499,24763.0
2023-12-05 12:30:00,270.69,270.78,270.11,270.31,27325.0,258.3313,258.4172,257.7777,257.9686,27325.0
2023-12-05 13:00:00,270.28,270.92,270.1,270.77,22039.0,257.94,258.5508,257.7682,258.4076,22039.0
2023-12-05 13:30:00,270.7,270.83,270.34,270.75,29216.0,258.3408,258.4649,257.9972,258.3885,29216.0
2023-12-05 14:00:00,270.78,271.19,270.57,270.58,28713.0,258.4172,258.8084,258.2167,258.2263,28713.0
2023-12-05 14:30:00,270.68,271.15,270.54,270.91,35049.0,258.3217,258.7703,258.1881,258.5412,35049.0
2023-12-05 15:00:00,270.9,271.07,270.56,270.99,44307.0,258.5317,258.6939,258.2072,258.6176,44307.0
2023-12-05 15:30:00,271.03,271.21,270.56,270.88,164436.0,258.6557,258.8275,258.2072,258.5126,164436.0
2023-12-06 09:30:00,271.31,271.96,269.23,270.67,61763.0,258.923,259.5433,256.9379,258.3122,61763.0
2023-12-06 10:00:00,270.73,271.41,269.89,271.08,32754.0,258.3694,259.0184,257.5678,258.7035,32754.0
2023-12-06 10:30:00,271.19,271.6,270.82,271.01,43753.0,258.8084,259.1997,258.4553,258.6367,43753.0
2023-12-06 11:00:00,270.91,271.15,270.27,270.63,28067.0,258.5412,258.7703,257.9304,258.274,28067.0
2023-12-06 11:30:00,270.55,270.62,270.07,270.18,21749.0,258.1977,258.2645,257.7396,257.8446,21749.0
2023-12-06 12:00:00,270.15,270.52,269.78,269.9,14302.0,257.8159,258.169,257.4628,257.5773,14302.0
2023-12-06 12:30:00,270.01,270.36,269.88,270.19,22436.0,257.6823,258.0163,257.5583,257.8541,22436.0
2023-12-06 13:00:00,270.12,270.54,269.77,270.49,22951.0,257.7873,258.1881,257.4533,258.1404,22951.0
2023-12-06 13:30:00,270.32,270.92,269.67,270.79,46905.0,257.9782,258.5508,257.3578,258.4267,46905.0
2023-12-06 14:00:00,270.77,271.25,270.29,270.51,55112.0,258.4076,258.8657,257.9495,258.1595,55112.0
2023-12-06 14:30:00,270.5,271.01,270.19,270.65,48233.0,258.1499,258.6367,257.8541,258.2931,48233.0
2023-12-06 15:00:00,270.51,270.92,270.44,270.6,32992.0,258.1595,258.5508,258.0927,258.2454,32992.0
2023-12-06 15:30:00,270.58,270.67,269.13,269.34,188192.0,258.2263,258.3122,256.8425,257.0429,188192.0
2023-12-07 09:30:00,270.52,270.99,267.03,267.46,96449.0,258.169,258.6176,254.8384,255.2487,96449.0
2023-12-07 10:00:00,267.15,269.09,266.63,269.0,121061.0,254.9529,256.8043,254.4566,256.7184,121061.0
2023-12-07 10:30:00,269.05,270.57,269.02,270.34,54261.0,256.7661,258.2167,256.7375,257.9972,54261.0
2023-12-07 11:00:00,270.35,270.42,269.5,270.05,54976.0,258.0068,258.0736,257.1956,257.7205,54976.0
2023-12-07 11:30:00,270.02,272.34,269.97,272.11,31350.0,257.6919,259.9059,257.6441,259.6864,31350.0
2023-12-07 12:00:00,272.2,272.85,271.61,272.54,57101.0,259.7723,260.3927,259.2093,260.0968,57101.0
2023-12-07 12:30:00,272.44,273.2,272.44,273.01,64294.0,260.0014,260.7267,260.0014,260.5453,64294.0
2023-12-07 13:00:00,273.06,273.41,272.72,272.9,44462.0,260.5931,260.9271,260.2686,260.4404,44462.0
2023-12-07 13:30:00,272.89,272.89,272.52,272.62,54984.0,260.4308,260.4308,260.0777,260.1732,54984.0
2023-12-07 14:00:00,272.63,272.65,271.24,271.41,54910.0,260.1827,260.2018,258.8562,259.0184,54910.0
2023-12-07 14:30:00,271.4,271.81,271.05,271.12,35995.0,259.0089,259.4001,258.6748,258.7416,35995.0
2023-12-07 15:00:00,271.13,271.65,271.11,271.57,48190.0,258.7512,259.2474,258.7321,259.1711,48190.0
2023-12-07 15:30:00,271.57,271.71,271.18,271.27,175917.0,259.1711,259.3047,258.7989,258.8848,175917.0
2023-12-08 09:30:00,271.17,271.17,269.22,270.02,115877.0,258.7894,258.7894,256.9284,257.6919,115877.0
2023-12-08 10:00:00,270.29,271.97,270.02,270.84,45436.0,257.9495,259.5528,257.6919,258.4744,45436.0
2023-12-08 10:30:00,270.84,271.09,269.81,271.01,64407.0,258.4744,258.713,257.4914,258.6367,64407.0
2023-12-08 11:00:00,271.09,271.41,269.31,269.78,32763.0,258.713,259.0184,257.0143,257.4628,32763.0
2023-12-08 11:30:00,269.78,270.01,269.25,269.68,25388.0,257.4628,257.6823,256.957,257.3674,25388.0
2023-12-08 12:00:00,269.66,269.92,269.25,269.81,23471.0,257.3483,257.5964,256.957,257.4914,23471.0
2023-12-08 12:30:00,269.84,269.9,269.55,269.83,18998.0,257.5201,257.5773,257.2433,257.5105,18998.0
2023-12-08 13:00:00,269.93,270.33,269.68,270.21,29808.0,257.606,257.9877,257.3674,257.8732,29808.0
2023-12-08 13:30:00,270.12,270.17,269.31,269.42,32799.0,257.7873,257.835,257.0143,257.1193,32799.0
2023-12-08 14:00:00,269.42,270.15,269.41,269.76,33527.0,257.1193,257.8159,257.1097,257.4437,33527.0
2023-12-08 14:30:00,269.88,270.25,269.77,270.03,29930.0,257.5583,257.9114,257.4533,257.7014,29930.0
2023-12-08 15:00:00,270.04,270.27,269.69,269.84,41468.0,257.7109,257.9304,257.3769,257.5201,41468.0
2023-12-08 15:30:00,269.83,269.9,268.82,269.05,187449.0,257.5105,257.5773,256.5466,256.7661,187449.0
2023-12-11 09:30:00,271.98,275.9,271.07,273.28,208961.0,259.5624,263.3034,258.6939,260.803,208961.0
2023-12-11 10:00:00,273.41,273.47,272.19,272.9,98142.0,260.9271,260.9843,259.7628,260.4404,98142.0
2023-12-11 10:30:00,272.94,273.72,272.07,272.49,92328.0,260.4785,261.2229,259.6483,260.0491,92328.0
2023-12-11 11:00:00,272.51,272.73,271.77,271.78,49076.0,260.0682,260.2781,259.362,259.3715,49076.0
2023-12-11 11:30:00,271.82,271.87,270.83,270.87,50375.0,259.4097,259.4574,258.4649,258.5031,50375.0
2023-12-11 12:00:00,270.87,271.07,270.42,270.47,65443.0,258.5031,258.6939,258.0736,258.1213,65443.0
2023-12-11 12:30:00,270.43,271.91,270.42,271.83,46855.0,258.0831,259.4956,258.0736,259.4192,46855.0
2023-12-11 13:00:00,271.84,272.36,271.56,272.04,50880.0,259.4288,259.925,259.1615,259.6196,50880.0
2023-12-11 13:30:00,272.05,272.05,271.21,271.78,81857.0,259.6292,259.6292,258.8275,259.3715,81857.0
2023-12-11 14:00:00,271.79,272.12,271.29,271.29,55844.0,259.381,259.696,258.9039,258.9039,55844.0
2023-12-11 14:30:00,271.29,271.5,271.23,271.47,81456.0,258.9039,259.1043,258.8466,259.0757,81456.0
2023-12-11 15:00:00,271.48,271.97,271.31,271.59,71167.0,259.0852,259.5528,258.923,259.1902,71167.0
2023-12-11 15:30:00,271.66,272.54,271.57,272.11,265406.0,259.257,260.0968,259.1711,259.6864,265406.0
2023-12-12 09:30:00,277.13,277.25,273.63,273.94,199293.0,264.4772,264.5918,261.137,261.4329,199293.0
2023-12-12 10:00:00,273.81,274.47,273.63,273.96,43643.0,261.3088,261.9387,261.137,261.452,43643.0
2023-12-12 10:30:00,273.96,274.11,273.37,274.02,40746.0,261.452,261.5951,260.8889,261.5092,40746.0
2023-12-12 11:00:00,273.92,273.95,273.26,273.76,30015.0,261.4138,261.4424,260.7839,261.2611,30015.0
2023-12-12 11:30:00,273.79,274.36,273.79,273.97,35273.0,261.2897,261.8337,261.2897,261.4615,35273.0
2023-12-12 12:00:00,273.89,275.15,273.89,275.14,38635.0,261.3852,262.5876,261.3852,262.5781,38635.0
2023-12-12 12:30:00,275.12,275.28,274.69,274.97,105479.0,262.559,262.7117,262.1486,262.4159,105479.0
2023-12-12 13:00:00,274.95,275.79,274.93,275.63,125520.0,262.3968,263.1984,262.3777,263.0457,125520.0
2023-12-12 13:30:00,275.64,275.64,275.12,275.32,59250.0,263.0553,263.0553,262.559,262.7499,59250.0
2023-12-12 14:00:00,275.31,275.31,274.15,274.53,66378.0,262.7403,262.7403,261.6333,261.9959,66378.0
2023-12-12 14:30:00,274.5,274.53,274.18,274.37,61314.0,261.9673,261.9959,261.6619,261.8433,61314.0
2023-12-12 15:00:00,274.36,274.71,274.0,274.3,74519.0,261.8337,262.1677,261.4901,261.7764,74519.0
2023-12-12 15:30:00,274.32,274.32,273.65,273.99,281703.0,261.7955,261.7955,261.1561,261.4806,281703.0
2023-12-13 09:30:00,274.31,275.62,273.31,274.71,84574.0,261.786,263.0362,260.8316,262.1677,84574.0
2023-12-13 10:00:00,274.71,275.44,274.48,275.35,59761.0,262.1677,262.8644,261.9482,262.7785,59761.0
2023-12-13 10:30:00,275.36,276.15,274.95,275.42,79621.0,262.7881,263.542,262.3968,262.8453,79621.0
2023-12-13 11:00:00,275.43,275.51,275.13,275.31,56217.0,262.8549,262.9312,262.5686,262.7403,56217.0
2023-12-13 11:30:00,275.35,275.71,275.05,275.26,49397.0,262.7785,263.1221,262.4922,262.6926,49397.0
2023-12-13 12:00:00,275.32,275.69,275.13,275.47,29946.0,262.7499,263.103,262.5686,262.893,29946.0
2023-12-13 12:30:00,275.42,275.69,275.32,275.42,33137.0,262.8453,263.103,262.7499,262.8453,33137.0
2023-12-13 13:00:00,275.45,275.68,275.3,275.35,21655.0,262.8739,263.0934,262.7308,262.7785,21655.0
2023-12-13 13:30:00,275.36,275.71,275.22,275.55,28555.0,262.7881,263.1221,262.6544,262.9694,28555.0
2023-12-13 14:00:00,275.61,277.54,275.45,277.24,56169.0,263.0266,264.8685,262.8739,264.5822,56169.0
2023-12-13 14:30:00,277.28,279.22,277.26,279.07,85726.0,264.6204,266.4718,264.6013,266.3287,85726.0
2023-12-13 15:00:00,279.16,280.87,278.93,280.87,97134.0,266.4146,268.0465,266.1951,268.0465,97134.0
2023-12-13 15:30:00,280.84,281.85,280.3,281.62,298237.0,268.0179,268.9817,267.5025,268.7622,298237.0
2023-12-14 09:30:00,281.08,282.73,281.04,281.15,108412.0,268.2469,269.8216,268.2087,268.3137,108412.0
2023-12-14 10:00:00,281.24,281.29,278.36,279.34,86184.0,268.3996,268.4473,265.6511,266.5863,86184.0
2023-12-14 10:30:00,279.29,280.06,278.34,279.43,70393.0,266.5386,267.2735,265.632,266.6722,70393.0
2023-12-14 11:00:00,279.36,279.72,278.62,279.71,60267.0,266.6054,266.949,265.8992,266.9394,60267.0
2023-12-14 11:30:00,279.57,279.86,278.74,279.02,44926.0,266.8058,267.0826,266.0137,266.281,44926.0
2023-12-14 12:00:00,279.14,280.79,278.9,280.6,39121.0,266.3955,267.9701,266.1664,267.7888,39121.0
2023-12-14 12:30:00,280.67,280.81,279.31,279.32,45400.0,267.8556,267.9892,266.5577,266.5673,45400.0
2023-12-14 13:00:00,279.44,279.45,277.87,278.11,54181.0,266.6818,266.6913,265.1835,265.4125,54181.0
2023-12-14 13:30:00,278.07,278.15,277.14,277.52,57195.0,265.3743,265.4507,264.4868,264.8494,57195.0
2023-12-14 14:00:00,277.47,277.48,275.64,276.15,107831.0,264.8017,264.8113,263.0553,263.542,107831.0
2023-12-14 14:30:00,276.14,276.54,274.08,274.58,149811.0,263.5324,263.9142,261.5665,262.0437,149811.0
2023-12-14 15:00:00,274.63,275.18,274.38,275.0,81780.0,262.0914,262.6163,261.8528,262.4445,81780.0
2023-12-14 15:30:00,275.09,276.48,274.98,276.32,209124.0,262.5304,263.8569,262.4254,263.7042,209124.0
2023-12-15 09:30:00,276.53,279.27,274.31,274.38,1510833.0,263.9046,266.5195,261.786,261.8528,1510833.0
2023-12-15 10:00:00,274.54,274.97,273.32,274.25,92720.0,262.0055,262.4159,260.8412,261.7287,92720.0
2023-12-15 10:30:00,274.23,275.04,274.05,274.35,47123.0,261.7096,262.4827,261.5379,261.8242,47123.0
2023-12-15 11:00:00,274.38,274.85,273.79,274.75,29138.0,261.8528,262.3013,261.2897,262.2059,29138.0
2023-12-15 11:30:00,274.79,275.03,274.41,274.72,28779.0,262.2441,262.4731,261.8814,262.1773,28779.0
2023-12-15 12:00:00,274.74,275.23,274.71,274.95,28646.0,262.1964,262.664,262.1677,262.3968,28646.0
2023-12-15 12:30:00,274.84,274.87,274.2,274.25,27302.0,262.2918,262.3204,261.681,261.7287,27302.0
2023-12-15 13:00:00,274.28,274.66,274.04,274.27,24806.0,261.7574,262.12,261.5283,261.7478,24806.0
2023-12-15 13:30:00,274.38,274.57,273.96,274.24,26774.0,261.8528,262.0341,261.452,261.7192,26774.0
2023-12-15 14:00:00,274.2,274.27,273.67,273.67,28614.0,261.681,261.7478,261.1752,261.1752,28614.0
2023-12-15 14:30:00,273.78,275.06,273.72,274.76,42037.0,261.2802,262.5018,261.2229,262.2154,42037.0
2023-12-15 15:00:00,274.79,274.94,274.58,274.73,32844.0,262.2441,262.3872,262.0437,262.1868,32844.0
2023-12-15 15:30:00,274.64,275.87,274.63,275.45,190936.0,262.1009,263.2748,262.0914,262.8739,190936.0
2023-12-18 09:30:00,277.0,277.0,274.54,276.0,95576.0,264.3532,264.3532,262.0055,263.3988,95576.0
2023-12-18 10:00:00,275.95,276.02,274.35,275.35,59556.0,263.3511,263.4179,261.8242,262.7785,59556.0
2023-12-18 10:30:00,275.35,275.95,275.27,275.84,48457.0,262.7785,263.3511,262.7022,263.2461,48457.0
2023-12-18 11:00:00,275.76,276.81,275.31,276.72,34624.0,263.1698,264.1719,262.7403,264.086,34624.0
2023-12-18 11:30:00,276.83,277.1,276.14,276.14,38773.0,264.1909,264.4486,263.5324,263.5324,38773.0
2023-12-18 12:00:00,276.11,276.28,275.52,275.67,44573.0,263.5038,263.666,262.9407,263.0839,44573.0
2023-12-18 12:30:00,275.67,275.67,274.79,275.04,35808.0,263.0839,263.0839,262.2441,262.4827,35808.0
2023-12-18 13:00:00,275.0,275.01,274.39,274.93,47800.0,262.4445,262.454,261.8623,262.3777,47800.0
2023-12-18 13:30:00,274.91,275.0,274.47,274.94,49270.0,262.3586,262.4445,261.9387,262.3872,49270.0
2023-12-18 14:00:00,275.03,275.85,274.93,275.22,83360.0,262.4731,263.2557,262.3777,262.6544,83360.0
2023-12-18 14:30:00,275.15,276.34,275.07,276.17,92290.0,262.5876,263.7233,262.5113,263.5611,92290.0
2023-12-18 15:00:00,276.17,276.51,275.88,276.15,62612.0,263.5611,263.8855,263.2843,263.542,62612.0
2023-12-18 15:30:00,276.06,276.13,275.44,275.48,138235.0,263.4561,263.5229,262.8644,262.9026,138235.0
2023-12-19 09:30:00,278.69,278.69,276.59,277.99,177537.0,265.966,265.966,263.9619,265.298,177537.0
2023-12-19 10:00:00,278.0,279.22,277.76,278.73,98275.0,265.3075,266.4718,265.0785,266.0042,98275.0
2023-12-19 10:30:00,278.75,280.17,278.65,280.13,53222.0,266.0233,267.3784,265.9278,267.3403,53222.0
2023-12-19 11:00:00,280.17,280.57,279.81,280.17,50298.0,267.3784,267.7602,267.0349,267.3784,50298.0
2023-12-19 11:30:00,280.17,280.46,279.8,280.11,54914.0,267.3784,267.6552,267.0253,267.3212,54914.0
2023-12-19 12:00:00,280.03,280.11,278.71,278.88,27105.0,267.2448,267.3212,265.9851,266.1473,27105.0
2023-12-19 12:30:00,278.88,279.26,278.64,279.07,29529.0,266.1473,266.51,265.9183,266.3287,29529.0
2023-12-19 13:00:00,279.06,279.14,278.6,278.6,37984.0,266.3191,266.3955,265.8801,265.8801,37984.0
2023-12-19 13:30:00,278.6,279.01,278.58,278.82,21341.0,265.8801,266.2714,265.861,266.0901,21341.0
2023-12-19 14:00:00,278.74,278.74,277.53,277.62,25975.0,266.0137,266.0137,264.859,264.9449,25975.0
2023-12-19 14:30:00,277.65,278.12,277.58,277.94,29767.0,264.9735,265.422,264.9067,265.2503,29767.0
2023-12-19 15:00:00,278.02,278.36,277.76,278.22,36426.0,265.3266,265.6511,265.0785,265.5175,36426.0
2023-12-19 15:30:00,278.25,278.55,277.76,278.53,143383.0,265.5461,265.8324,265.0785,265.8133,143383.0
2023-12-20 09:30:00,278.25,278.43,276.59,276.69,80340.0,265.5461,265.7179,263.9619,264.0573,80340.0
2023-12-20 10:00:00,276.75,277.1,275.31,275.78,41386.0,264.1146,264.4486,262.7403,263.1889,41386.0
2023-12-20 10:30:00,275.79,276.39,275.01,276.18,82135.0,263.1984,263.771,262.454,263.5706,82135.0
2023-12-20 11:00:00,276.19,277.36,275.91,277.33,41788.0,263.5802,264.6967,263.3129,264.6681,41788.0
2023-12-20 11:30:00,277.35,277.64,277.1,277.37,31933.0,264.6872,264.964,264.4486,264.7063,31933.0
2023-12-20 12:00:00,277.37,278.3,277.27,277.99,26114.0,264.7063,265.5938,264.6108,265.298,26114.0
2023-12-20 12:30:00,277.97,278.08,277.33,277.35,37690.0,265.2789,265.3839,264.6681,264.6872,37690.0
2023-12-20 13:00:00,277.29,277.29,276.51,276.54,51987.0,264.6299,264.6299,263.8855,263.9142,51987.0
2023-12-20 13:30:00,276.53,278.24,276.53,277.51,46712.0,263.9046,265.5366,263.9046,264.8399,46712.0
2023-12-20 14:00:00,277.63,278.22,277.39,278.18,26769.0,264.9544,265.5175,264.7254,265.4793,26769.0
2023-12-20 14:30:00,278.24,278.8,277.1,277.13,54577.0,265.5366,266.071,264.4486,264.4772,54577.0
2023-12-20 15:00:00,277.14,277.26,275.56,275.65,68204.0,264.4868,264.6013,262.9789,263.0648,68204.0
2023-12-20 15:30:00,275.66,276.0,275.15,275.15,170253.0,263.0744,263.3988,262.5876,262.5876,170253.0
2023-12-21 09:30:00,276.97,279.82,276.4,279.0,111013.0,264.3245,267.0444,263.7806,266.2619,111013.0
2023-12-21 10:00:00,278.9,279.45,278.36,278.59,64586.0,266.1664,266.6913,265.6511,265.8706,64586.0
2023-12-21 10:30:00,278.56,279.28,278.3,278.87,44245.0,265.842,266.5291,265.5938,266.1378,44245.0
2023-12-21 11:00:00,278.94,279.3,278.35,278.81,35877.0,266.2046,266.5482,265.6415,266.0805,35877.0
2023-12-21 11:30:00,278.9,279.32,278.4,278.43,30749.0,266.1664,266.5673,265.6893,265.7179,30749.0
2023-12-21 12:00:00,278.38,278.38,277.72,278.09,35181.0,265.6702,265.6702,265.0403,265.3934,35181.0
2023-12-21 12:30:00,278.07,278.64,277.5,277.65,31948.0,265.3743,265.9183,264.8303,264.9735,31948.0
2023-12-21 13:00:00,277.75,277.98,276.93,277.88,25296.0,265.0689,265.2884,264.2864,265.193,25296.0
2023-12-21 13:30:00,277.98,278.55,277.61,278.45,25732.0,265.2884,265.8324,264.9353,265.737,25732.0
2023-12-21 14:00:00,278.52,278.69,278.26,278.42,26635.0,265.8038,265.966,265.5556,265.7083,26635.0
2023-12-21 14:30:00,278.36,278.82,278.2,278.25,27321.0,265.6511,266.0901,265.4984,265.5461,27321.0
2023-12-21 15:00:00,278.23,279.5,278.23,279.42,44930.0,265.527,266.739,265.527,266.6627,44930.0
2023-12-21 15:30:00,279.42,279.5,279.0,279.33,106211.0,266.6627,266.739,266.2619,266.5768,106211.0
2023-12-22 09:30:00,280.0,284.96,280.0,284.22,139838.0,267.2162,271.9498,267.2162,271.2435,139838.0
2023-12-22 10:00:00,284.34,285.68,284.04,284.98,86415.0,271.3581,272.6369,271.0718,271.9688,86415.0
2023-12-22 10:30:00,284.98,285.31,284.32,284.44,62623.0,271.9688,272.2838,271.339,271.4535,62623.0
2023-12-22 11:00:00,284.44,284.59,283.63,283.77,22598.0,271.4535,271.5966,270.6805,270.8141,22598.0
2023-12-22 11:30:00,283.79,285.13,283.79,284.52,31891.0,270.8332,272.112,270.8332,271.5298,31891.0
2023-12-22 12:00:00,284.44,284.88,284.18,284.32,26322.0,271.4535,271.8734,271.2054,271.339,26322.0
2023-12-22 12:30:00,284.46,285.16,284.3,285.15,28622.0,271.4726,272.1406,271.3199,272.1311,28622.0
2023-12-22 13:00:00,285.16,285.65,285.1,285.31,36087.0,272.1406,272.6082,272.0834,272.2838,36087.0
2023-12-22 13:30:00,285.32,285.51,284.75,284.78,27990.0,272.2933,272.4746,271.7493,271.778,27990.0
2023-12-22 14:00:00,284.78,284.87,283.57,283.74,30117.0,271.778,271.8639,270.6232,270.7855,30117.0
2023-12-22 14:30:00,283.8,284.48,283.61,284.48,26569.0,270.8427,271.4917,270.6614,271.4917,26569.0
2023-12-22 15:00:00,284.48,284.52,283.46,283.66,43840.0,271.4917,271.5298,270.5182,270.7091,43840.0
2023-12-22 15:30:00,283.62,284.34,283.16,284.25,162191.0,270.6709,271.3581,270.2319,271.2722,162191.0
2023-12-26 09:30:00,283.69,284.72,282.03,282.34,67226.0,270.7377,271.7207,269.1535,269.4494,67226.0
2023-12-26 10:00:00,282.35,282.69,281.67,282.59,32327.0,269.4589,269.7834,268.81,269.688,32327.0
2023-12-26 10:30:00,282.69,282.97,282.36,282.74,26289.0,269.7834,270.0506,269.4685,269.8311,26289.0
2023-12-26 11:00:00,282.67,283.05,282.33,282.66,26995.0,269.7643,270.127,269.4398,269.7548,26995.0
2023-12-26 11:30:00,282.74,282.89,282.45,282.79,16611.0,269.8311,269.9743,269.5543,269.8788,16611.0
2023-12-26 12:00:00,282.75,283.11,282.66,282.87,15684.0,269.8407,270.1842,269.7548,269.9552,15684.0
2023-12-26 12:30:00,282.86,283.18,282.8,282.85,9935.0,269.9456,270.251,269.8884,269.9361,9935.0
2023-12-26 13:00:00,282.78,283.42,282.7,283.25,20227.0,269.8693,270.4801,269.7929,270.3178,20227.0
2023-12-26 13:30:00,283.31,283.42,282.67,282.85,22204.0,270.3751,270.4801,269.7643,269.9361,22204.0
2023-12-26 14:00:00,282.79,283.17,282.71,283.17,23820.0,269.8788,270.2415,269.8025,270.2415,23820.0
2023-12-26 14:30:00,283.2,283.8,283.2,283.63,24550.0,270.2701,270.8427,270.2701,270.6805,24550.0
2023-12-26 15:00:00,283.63,284.36,283.52,284.19,38600.0,270.6805,271.3771,270.5755,271.2149,38600.0
2023-12-26 15:30:00,284.2,284.32,283.52,283.91,130067.0,271.2245,271.339,270.5755,270.9477,130067.0
2023-12-27 09:30:00,283.97,285.21,283.35,284.96,63348.0,271.005,272.1883,270.4133,271.9498,63348.0
2023-12-27 10:00:00,284.99,287.29,284.73,286.9,98739.0,271.9784,274.1734,271.7303,273.8012,98739.0
2023-12-27 10:30:00,287.06,287.23,286.02,286.67,52788.0,273.9539,274.1161,272.9614,273.5817,52788.0
2023-12-27 11:00:00,286.67,286.67,285.69,285.8,56656.0,273.5817,273.5817,272.6464,272.7514,56656.0
2023-12-27 11:30:00,285.8,286.02,285.67,285.91,23111.0,272.7514,272.9614,272.6273,272.8564,23111.0
2023-12-27 12:00:00,285.81,286.08,285.54,285.9,37406.0,272.7609,273.0186,272.5033,272.8468,37406.0
2023-12-27 12:30:00,285.9,286.02,285.5,285.78,33981.0,272.8468,272.9614,272.4651,272.7323,33981.0
2023-12-27 13:00:00,285.79,286.7,285.69,286.23,66267.0,272.7419,273.6103,272.6464,273.1618,66267.0
2023-12-27 13:30:00,286.33,286.51,285.84,286.26,41387.0,273.2572,273.429,272.7896,273.1904,41387.0
2023-12-27 14:00:00,286.16,286.49,285.74,286.33,31898.0,273.095,273.4099,272.6941,273.2572,31898.0
2023-12-27 14:30:00,286.39,286.43,285.61,286.09,51136.0,273.3145,273.3526,272.5701,273.0282,51136.0
2023-12-27 15:00:00,286.0,286.18,285.68,285.82,40873.0,272.9423,273.1141,272.6369,272.7705,40873.0
2023-12-27 15:30:00,285.91,286.67,285.65,286.52,146102.0,272.8564,273.5817,272.6082,273.4385,146102.0
2023-12-28 09:30:00,287.88,289.04,287.65,288.26,77920.0,274.7364,275.8435,274.5169,275.0991,77920.0
2023-12-28 10:00:00,288.31,288.51,287.86,288.08,32146.0,275.1468,275.3377,274.7173,274.9273,32146.0
2023-12-28 10:30:00,288.13,288.54,287.77,287.94,23331.0,274.975,275.3663,274.6315,274.7937,23331.0
2023-12-28 11:00:00,287.94,288.71,287.94,288.68,31179.0,274.7937,275.5285,274.7937,275.4999,31179.0
2023-12-28 11:30:00,288.63,288.89,288.14,288.14,25372.0,275.4522,275.7003,274.9846,274.9846,25372.0
2023-12-28 12:00:00,288.07,288.31,287.98,288.06,26704.0,274.9178,275.1468,274.8319,274.9082,26704.0
2023-12-28 12:30:00,288.02,288.46,287.92,288.2,20243.0,274.87,275.29,274.7746,275.0418,20243.0
2023-12-28 13:00:00,288.24,288.25,287.63,288.21,19853.0,275.08,275.0895,274.4978,275.0514,19853.0
2023-12-28 13:30:00,288.2,288.53,287.98,288.09,14540.0,275.0418,275.3568,274.8319,274.9368,14540.0
2023-12-28 14:00:00,288.11,288.35,288.0,288.12,14159.0,274.9559,275.185,274.851,274.9655,14159.0
2023-12-28 14:30:00,288.16,288.27,288.03,288.09,14705.0,275.0037,275.1086,274.8796,274.9368,14705.0
2023-12-28 15:00:00,288.07,288.33,287.67,288.07,25110.0,274.9178,275.1659,274.536,274.9178,25110.0
2023-12-28 15:30:00,288.13,288.91,288.13,288.46,165217.0,274.975,275.7194,274.975,275.29,165217.0
2023-12-29 09:30:00,287.86,288.49,287.0,287.31,54755.0,274.7173,275.3186,273.8966,274.1925,54755.0
2023-12-29 10:00:00,287.36,287.45,286.66,287.33,29213.0,274.2402,274.3261,273.5721,274.2115,29213.0
2023-12-29 10:30:00,287.29,287.56,286.92,286.95,28435.0,274.1734,274.431,273.8203,273.8489,28435.0
2023-12-29 11:00:00,286.94,287.56,286.39,286.53,36028.0,273.8394,274.431,273.3145,273.4481,36028.0
2023-12-29 11:30:00,286.77,287.12,286.55,287.06,36779.0,273.6771,274.0111,273.4672,273.9539,36779.0
2023-12-29 12:00:00,287.01,287.34,286.55,286.82,23157.0,273.9062,274.2211,273.4672,273.7248,23157.0
2023-12-29 12:30:00,286.88,287.46,286.71,287.3,35447.0,273.7821,274.3356,273.6199,274.1829,35447.0
2023-12-29 13:00:00,287.31,287.4,286.93,287.15,29290.0,274.1925,274.2784,273.8298,274.0398,29290.0
2023-12-29 13:30:00,287.08,287.52,287.06,287.16,21044.0,273.973,274.3929,273.9539,274.0493,21044.0
2023-12-29 14:00:00,287.27,288.03,287.21,287.94,15135.0,274.1543,274.8796,274.097,274.7937,15135.0
2023-12-29 14:30:00,287.97,288.17,287.77,288.07,15311.0,274.8223,275.0132,274.6315,274.9178,15311.0
2023-12-29 15:00:00,288.09,288.09,287.46,287.73,30270.0,274.9368,274.9368,274.3356,274.5933,30270.0
2023-12-29 15:30:00,287.74,288.25,287.52,288.09,115049.0,274.6028,275.0895,274.3929,274.9368,115049.0
2024-01-02 09:30:00,287.67,296.34,287.28,296.21,263112.0,274.536,282.8102,274.1638,282.6861,263112.0
2024-01-02 10:00:00,296.21,298.02,295.47,297.43,223565.0,282.6861,284.4135,281.9799,283.8504,223565.0
2024-01-02 10:30:00,297.38,300.38,296.8,300.25,148572.0,283.8027,286.6657,283.2492,286.5417,148572.0
2024-01-02 11:00:00,300.32,300.65,298.07,299.47,110729.0,286.6085,286.9234,284.4612,285.7973,110729.0
2024-01-02 11:30:00,299.45,299.49,297.3,298.67,88031.0,285.7782,285.8164,283.7264,285.0338,88031.0
2024-01-02 12:00:00,298.61,299.81,298.59,299.6,63208.0,284.9765,286.1218,284.9575,285.9213,63208.0
2024-01-02 12:30:00,299.65,300.2,299.63,299.91,49916.0,285.9691,286.4939,285.95,286.2172,49916.0
2024-01-02 13:00:00,299.91,299.91,298.7,298.7,61261.0,286.2172,286.2172,285.0624,285.0624,61261.0
2024-01-02 13:30:00,298.65,299.44,298.17,298.55,47082.0,285.0147,285.7686,284.5566,284.9193,47082.0
2024-01-02 14:00:00,298.47,298.76,297.42,298.03,58592.0,284.8429,285.1197,283.8409,284.423,58592.0
2024-01-02 14:30:00,298.0,298.1,296.58,296.7,44138.0,284.3944,284.4898,283.0392,283.1537,44138.0
2024-01-02 15:00:00,296.6,296.68,295.85,296.23,76329.0,283.0583,283.1347,282.3426,282.7052,76329.0
2024-01-02 15:30:00,296.17,297.64,296.01,297.4,211143.0,282.6479,284.0508,282.4952,283.8218,211143.0
2024-01-03 09:30:00,300.05,302.25,297.04,299.04,212965.0,286.3508,288.4504,283.4782,285.3869,212965.0
2024-01-03 10:00:00,299.08,301.5,298.96,301.18,129159.0,285.4251,287.7346,285.3106,287.4292,129159.0
2024-01-03 10:30:00,301.28,301.86,300.25,301.37,93146.0,287.5246,288.0782,286.5417,287.6105,93146.0
2024-01-03 11:00:00,301.38,302.03,300.48,300.8,85633.0,287.6201,288.2404,286.7612,287.0666,85633.0
2024-01-03 11:30:00,300.77,302.0,300.31,301.78,54816.0,287.0379,288.2118,286.5989,288.0018,54816.0
2024-01-03 12:00:00,301.87,301.88,299.65,299.95,69362.0,288.0877,288.0972,285.9691,286.2554,69362.0
2024-01-03 12:30:00,300.0,300.55,299.61,300.55,31112.0,286.3031,286.828,285.9309,286.828,31112.0
2024-01-03 13:00:00,300.62,301.08,300.6,300.99,29841.0,286.8948,287.3338,286.8757,287.2479,29841.0
2024-01-03 13:30:00,301.0,301.09,300.56,300.85,35520.0,287.2574,287.3433,286.8375,287.1143,35520.0
2024-01-03 14:00:00,300.64,303.25,300.57,302.96,68398.0,286.9139,289.4047,286.8471,289.1279,68398.0
2024-01-03 14:30:00,302.96,303.03,301.9,302.2,47535.0,289.1279,289.1947,288.1163,288.4026,47535.0
2024-01-03 15:00:00,302.1,302.1,300.63,301.01,49959.0,288.3072,288.3072,286.9043,287.267,49959.0
2024-01-03 15:30:00,301.0,301.52,300.43,300.69,177904.0,287.2574,287.7537,286.7134,286.9616,177904.0
2024-01-04 09:30:00,301.5,302.58,298.59,302.14,134111.0,287.7346,288.7653,284.9575,288.3454,134111.0
2024-01-04 10:00:00,302.13,302.82,301.42,301.97,81035.0,288.3358,288.9943,287.6582,288.1831,81035.0
2024-01-04 10:30:00,301.97,303.94,301.65,303.8,100736.0,288.1831,290.0632,287.8777,289.9296,100736.0
2024-01-04 11:00:00,303.8,304.68,303.57,304.65,100556.0,289.9296,290.7694,289.7101,290.7408,100556.0
2024-01-04 11:30:00,304.74,305.09,303.92,304.06,120876.0,290.8267,291.1607,290.0441,290.1777,120876.0
2024-01-04 12:00:00,304.09,304.14,303.22,303.28,67249.0,290.2063,290.2541,289.3761,289.4333,67249.0
2024-01-04 12:30:00,303.22,303.22,301.65,302.26,65715.0,289.3761,289.3761,287.8777,288.4599,65715.0
2024-01-04 13:00:00,302.28,302.33,301.79,302.2,72280.0,288.479,288.5267,288.0114,288.4026,72280.0
2024-01-04 13:30:00,302.25,303.42,302.22,303.01,49036.0,288.4504,289.5669,288.4217,289.1757,49036.0
2024-01-04 14:00:00,303.03,304.18,302.99,303.57,75590.0,289.1947,290.2922,289.1566,289.7101,75590.0
2024-01-04 14:30:00,303.6,304.66,303.51,304.52,24954.0,289.7387,290.7503,289.6528,290.6167,24954.0
2024-01-04 15:00:00,304.48,304.76,304.14,304.37,49099.0,290.5785,290.8458,290.2541,290.4736,49099.0
2024-01-04 15:30:00,304.29,304.38,303.15,303.19,198375.0,290.3972,290.4831,289.3093,289.3474,198375.0
2024-01-05 09:30:00,302.2,302.2,300.16,301.23,78932.0,288.4026,288.4026,286.4558,287.4769,78932.0
2024-01-05 10:00:00,301.39,302.27,300.38,301.78,70570.0,287.6296,288.4694,286.6657,288.0018,70570.0
2024-01-05 10:30:00,301.79,303.0,301.62,302.5,57899.0,288.0114,289.1661,287.8491,288.6889,57899.0
2024-01-05 11:00:00,302.46,302.68,301.58,301.76,50474.0,288.6508,288.8607,287.8109,287.9827,50474.0
2024-01-05 11:30:00,301.75,301.75,300.78,300.99,35359.0,287.9732,287.9732,287.0475,287.2479,35359.0
2024-01-05 12:00:00,300.97,301.04,299.84,299.93,63807.0,287.2288,287.2956,286.1504,286.2363,63807.0
2024-01-05 12:30:00,299.98,300.64,299.76,300.47,25207.0,286.284,286.9139,286.074,286.7516,25207.0
2024-01-05 13:00:00,300.51,302.69,300.14,302.54,59588.0,286.7898,288.8703,286.4367,288.7271,59588.0
2024-01-05 13:30:00,302.55,303.28,302.2,302.75,45800.0,288.7367,289.4333,288.4026,288.9275,45800.0
2024-01-05 14:00:00,302.81,303.36,302.54,302.96,39399.0,288.9848,289.5097,288.7271,289.1279,39399.0
2024-01-05 14:30:00,302.98,303.32,301.67,301.75,30364.0,289.147,289.4715,287.8968,287.9732,30364.0
2024-01-05 15:00:00,301.73,302.61,301.68,302.61,32273.0,287.9541,288.7939,287.9064,288.7939,32273.0
2024-01-05 15:30:00,302.55,303.53,302.48,303.0,94455.0,288.7367,289.6719,288.6699,289.1661,94455.0
2024-01-08 09:30:00,301.47,303.97,300.34,302.83,95900.0,287.706,290.0918,286.6276,289.0039,95900.0
2024-01-08 10:00:00,302.46,304.7,301.9,303.86,185445.0,288.6508,290.7885,288.1163,289.9868,185445.0
2024-01-08 10:30:00,303.86,304.65,302.95,303.6,59802.0,289.9868,290.7408,289.1184,289.7387,59802.0
2024-01-08 11:00:00,303.8,304.6,303.31,304.39,32731.0,289.9296,290.6931,289.462,290.4926,32731.0
2024-01-08 11:30:00,304.44,304.64,303.97,304.21,41033.0,290.5404,290.7312,290.0918,290.3209,41033.0
2024-01-08 12:00:00,304.21,306.28,304.08,305.68,81553.0,290.3209,292.2964,290.1968,291.7238,81553.0
2024-01-08 12:30:00,305.76,306.67,305.5,306.49,74166.0,291.8001,292.6686,291.552,292.4968,74166.0
2024-01-08 13:00:00,306.59,307.46,306.56,307.36,68173.0,292.5922,293.4225,292.5636,293.327,68173.0
2024-01-08 13:30:00,307.47,308.2,307.34,307.84,98121.0,293.432,294.1287,293.308,293.7851,98121.0
2024-01-08 14:00:00,307.81,308.67,307.54,308.55,71605.0,293.7565,294.5772,293.4988,294.4627,71605.0
2024-01-08 14:30:00,308.61,309.08,308.22,308.63,58135.0,294.52,294.9685,294.1478,294.5391,58135.0
2024-01-08 15:00:00,308.67,309.92,308.6,309.85,88128.0,294.5772,295.7702,294.5104,295.7034,88128.0
2024-01-08 15:30:00,309.85,311.05,309.75,310.86,323037.0,295.7034,296.8486,295.6079,296.6673,323037.0
2024-01-09 09:30:00,308.07,309.97,307.27,308.75,251765.0,294.0046,295.8179,293.2412,294.6536,251765.0
2024-01-09 10:00:00,308.81,309.44,307.55,307.65,110015.0,294.7108,295.3121,293.5084,293.6038,110015.0
2024-01-09 10:30:00,307.64,308.02,306.66,306.87,75227.0,293.5943,293.9569,292.659,292.8594,75227.0
2024-01-09 11:00:00,306.88,307.67,305.94,307.58,76481.0,292.869,293.6229,291.9719,293.537,76481.0
2024-01-09 11:30:00,307.58,308.88,307.22,308.88,63590.0,293.537,294.7777,293.1934,294.7777,63590.0
2024-01-09 12:00:00,308.81,309.01,308.31,308.38,81256.0,294.7108,294.9017,294.2337,294.3005,81256.0
2024-01-09 12:30:00,308.39,308.42,307.56,307.64,71154.0,294.31,294.3387,293.5179,293.5943,71154.0
2024-01-09 13:00:00,307.68,307.87,306.21,306.63,69001.0,293.6324,293.8138,292.2296,292.6304,69001.0
2024-01-09 13:30:00,306.63,307.9,306.21,307.74,29685.0,292.6304,293.8424,292.2296,293.6897,29685.0
2024-01-09 14:00:00,307.88,307.99,306.83,307.06,36087.0,293.8233,293.9283,292.8212,293.0407,36087.0
2024-01-09 14:30:00,307.14,307.64,306.63,307.5,41799.0,293.1171,293.5943,292.6304,293.4607,41799.0
2024-01-09 15:00:00,307.52,308.62,307.31,308.15,72696.0,293.4797,294.5295,293.2793,294.081,72696.0
2024-01-09 15:30:00,308.21,308.42,307.04,307.25,355880.0,294.1382,294.3387,293.0217,293.2221,355880.0
2024-01-10 09:30:00,307.16,307.52,305.23,307.37,98041.0,293.1362,293.4797,291.2943,293.3366,98041.0
2024-01-10 10:00:00,307.64,307.64,305.54,305.7,53819.0,293.5943,293.5943,291.5901,291.7428,53819.0
2024-01-10 10:30:00,305.84,306.08,305.03,305.66,48594.0,291.8764,292.1055,291.1034,291.7047,48594.0
2024-01-10 11:00:00,305.71,306.13,304.83,305.23,90161.0,291.7524,292.1532,290.9126,291.2943,90161.0
2024-01-10 11:30:00,305.28,306.03,304.99,305.02,48384.0,291.342,292.0578,291.0653,291.0939,48384.0
2024-01-10 12:00:00,304.99,305.37,304.63,304.81,41716.0,291.0653,291.4279,290.7217,290.8935,41716.0
2024-01-10 12:30:00,304.81,305.74,304.74,305.42,50249.0,290.8935,291.781,290.8267,291.4756,50249.0
2024-01-10 13:00:00,305.44,306.34,305.43,305.9,58947.0,291.4947,292.3536,291.4852,291.9337,58947.0
2024-01-10 13:30:00,305.87,306.04,305.01,305.28,64017.0,291.9051,292.0673,291.0843,291.342,64017.0
2024-01-10 14:00:00,305.3,305.35,304.69,304.97,66401.0,291.3611,291.4088,290.779,291.0462,66401.0
2024-01-10 14:30:00,305.01,305.46,304.82,305.32,80621.0,291.0843,291.5138,290.903,291.3802,80621.0
2024-01-10 15:00:00,305.32,305.96,304.85,305.09,74898.0,291.3802,291.991,290.9316,291.1607,74898.0
2024-01-10 15:30:00,305.09,305.25,304.27,304.55,219395.0,291.1607,291.3134,290.3781,290.6453,219395.0
2024-01-11 09:30:00,303.47,304.61,301.52,301.72,125588.0,289.6147,290.7026,287.7537,287.9446,125588.0
2024-01-11 10:00:00,301.53,302.1,300.0,302.1,110698.0,287.7632,288.3072,286.3031,288.3072,110698.0
2024-01-11 10:30:00,302.08,302.68,301.04,301.29,47515.0,288.2881,288.8607,287.2956,287.5342,47515.0
2024-01-11 11:00:00,301.28,301.31,300.14,300.99,58119.0,287.5246,287.5533,286.4367,287.2479,58119.0
2024-01-11 11:30:00,300.91,301.07,300.26,300.52,42536.0,287.1715,287.3242,286.5512,286.7993,42536.0
2024-01-11 12:00:00,300.41,301.25,300.32,300.32,41078.0,286.6944,287.496,286.6085,286.6085,41078.0
2024-01-11 12:30:00,300.39,301.59,300.26,301.44,48469.0,286.6753,287.8205,286.5512,287.6773,48469.0
2024-01-11 13:00:00,301.56,302.15,301.49,302.05,30341.0,287.7919,288.3549,287.7251,288.2595,30341.0
2024-01-11 13:30:00,302.04,302.75,301.79,302.72,30161.0,288.2499,288.9275,288.0114,288.8989,30161.0
2024-01-11 14:00:00,302.73,303.08,302.61,302.87,18275.0,288.9084,289.2425,288.7939,289.042,18275.0
2024-01-11 14:30:00,302.84,303.48,302.79,303.35,31774.0,289.0134,289.6242,288.9657,289.5001,31774.0
2024-01-11 15:00:00,303.4,303.4,302.46,302.8,53706.0,289.5478,289.5478,288.6508,288.9752,53706.0
2024-01-11 15:30:00,302.76,303.35,302.72,303.25,170587.0,288.9371,289.5001,288.8989,289.4047,170587.0
2024-01-12 09:30:00,305.29,306.95,304.21,304.42,66250.0,291.3516,292.9358,290.3209,290.5213,66250.0
2024-01-12 10:00:00,304.2,304.8,303.4,303.69,42047.0,290.3113,290.8839,289.5478,289.8246,42047.0
2024-01-12 10:30:00,303.81,304.88,303.79,304.19,49251.0,289.9391,290.9603,289.92,290.3018,49251.0
2024-01-12 11:00:00,304.19,304.79,303.95,304.78,22505.0,290.3018,290.8744,290.0727,290.8648,22505.0
2024-01-12 11:30:00,304.8,305.07,304.07,304.57,24058.0,290.8839,291.1416,290.1873,290.6644,24058.0
2024-01-12 12:00:00,304.51,304.8,304.17,304.43,42963.0,290.6072,290.8839,290.2827,290.5308,42963.0
2024-01-12 12:30:00,304.52,305.07,304.1,304.87,26145.0,290.6167,291.1416,290.2159,290.9507,26145.0
2024-01-12 13:00:00,304.79,305.58,304.78,305.38,21919.0,290.8744,291.6283,290.8648,291.4374,21919.0
2024-01-12 13:30:00,305.37,305.41,304.98,305.12,24513.0,291.4279,291.4661,291.0557,291.1893,24513.0
2024-01-12 14:00:00,305.03,305.62,305.01,305.36,25829.0,291.1034,291.6665,291.0843,291.4184,25829.0
2024-01-12 14:30:00,305.34,305.69,304.81,305.44,25004.0,291.3993,291.7333,290.8935,291.4947,25004.0
2024-01-12 15:00:00,305.55,305.87,305.05,305.22,46912.0,291.5997,291.9051,291.1225,291.2848,46912.0
2024-01-12 15:30:00,305.21,306.7,305.11,306.51,137612.0,291.2752,292.6972,291.1798,292.5159,137612.0
2024-01-16 09:30:00,306.2,308.0,304.0,304.71,141247.0,292.22,293.9378,290.1205,290.798,141247.0
2024-01-16 10:00:00,304.72,305.68,304.04,304.25,75949.0,290.8076,291.7238,290.1586,290.359,75949.0
2024-01-16 10:30:00,304.32,304.88,304.02,304.27,39911.0,290.4258,290.9603,290.1395,290.3781,39911.0
2024-01-16 11:00:00,304.3,304.71,303.28,304.42,64290.0,290.4068,290.798,289.4333,290.5213,64290.0
2024-01-16 11:30:00,304.45,304.57,303.43,303.58,34427.0,290.5499,290.6644,289.5765,289.7196,34427.0
2024-01-16 12:00:00,303.62,303.8,302.78,302.78,29436.0,289.7578,289.9296,288.9562,288.9562,29436.0
2024-01-16 12:30:00,302.7,303.0,302.18,302.82,45952.0,288.8798,289.1661,288.3835,288.9943,45952.0
2024-01-16 13:00:00,302.73,303.36,302.73,303.29,16274.0,288.9084,289.5097,288.9084,289.4429,16274.0
2024-01-16 13:30:00,303.27,303.34,302.27,302.39,37277.0,289.4238,289.4906,288.4694,288.584,37277.0
2024-01-16 14:00:00,302.33,302.36,301.18,301.64,33874.0,288.5267,288.5553,287.4292,287.8682,33874.0
2024-01-16 14:30:00,301.52,302.34,301.37,302.17,30192.0,287.7537,288.5362,287.6105,288.374,30192.0
2024-01-16 15:00:00,302.21,302.62,302.09,302.61,29510.0,288.4122,288.8035,288.2977,288.7939,29510.0
2024-01-16 15:30:00,302.55,303.57,302.27,303.48,127825.0,288.7367,289.7101,288.4694,289.6242,127825.0
2024-01-17 09:30:00,302.94,303.03,301.1,302.62,86057.0,289.1088,289.1947,287.3529,288.8035,86057.0
2024-01-17 10:00:00,302.52,303.52,301.74,302.96,78935.0,288.708,289.6624,287.9636,289.1279,78935.0
2024-01-17 10:30:00,303.09,304.12,302.88,303.62,56626.0,289.252,290.235,289.0516,289.7578,56626.0
2024-01-17 11:00:00,303.43,303.53,302.88,303.23,27748.0,289.5765,289.6719,289.0516,289.3856,27748.0
2024-01-17 11:30:00,303.27,304.12,303.16,303.9,34966.0,289.4238,290.235,289.3188,290.025,34966.0
2024-01-17 12:00:00,303.8,304.63,303.65,304.25,35150.0,289.9296,290.7217,289.7864,290.359,35150.0
2024-01-17 12:30:00,304.1,304.44,303.5,303.67,47803.0,290.2159,290.5404,289.6433,289.8055,47803.0
2024-01-17 13:00:00,303.67,303.79,302.79,302.95,28660.0,289.8055,289.92,288.9657,289.1184,28660.0
2024-01-17 13:30:00,302.9,302.96,301.7,302.27,29384.0,289.0707,289.1279,287.9255,288.4694,29384.0
2024-01-17 14:00:00,302.26,302.8,302.08,302.57,24638.0,288.4599,288.9752,288.2881,288.7557,24638.0
2024-01-17 14:30:00,302.55,303.22,302.53,303.02,30361.0,288.7367,289.3761,288.7176,289.1852,30361.0
2024-01-17 15:00:00,303.0,303.14,302.53,303.08,54094.0,289.1661,289.2997,288.7176,289.2425,54094.0
2024-01-17 15:30:00,303.08,304.29,303.01,304.02,155416.0,289.2425,290.3972,289.1757,290.1395,155416.0
2024-01-18 09:30:00,301.97,302.42,300.21,301.39,78440.0,288.1831,288.6126,286.5035,287.6296,78440.0
2024-01-18 10:00:00,301.39,301.88,299.55,300.62,63647.0,287.6296,288.0972,285.8736,286.8948,63647.0
2024-01-18 10:30:00,300.49,301.84,300.39,300.92,55403.0,286.7707,288.0591,286.6753,287.1811,55403.0
2024-01-18 11:00:00,300.94,301.9,300.67,301.71,30904.0,287.2002,288.1163,286.9425,287.935,30904.0
2024-01-18 11:30:00,301.75,302.3,301.46,302.05,45530.0,287.9732,288.4981,287.6964,288.2595,45530.0
2024-01-18 12:00:00,302.04,302.62,301.6,302.62,36608.0,288.2499,288.8035,287.83,288.8035,36608.0
2024-01-18 12:30:00,302.62,303.9,302.47,303.9,53982.0,288.8035,290.025,288.6603,290.025,53982.0
2024-01-18 13:00:00,303.96,304.15,303.38,303.61,61775.0,290.0823,290.2636,289.5288,289.7483,61775.0
2024-01-18 13:30:00,303.7,304.54,303.55,304.35,33895.0,289.8342,290.6358,289.691,290.4545,33895.0
2024-01-18 14:00:00,304.25,305.32,304.2,305.19,43956.0,290.359,291.3802,290.3113,291.2561,43956.0
2024-01-18 14:30:00,305.28,305.57,304.85,305.39,46991.0,291.342,291.6188,290.9316,291.447,46991.0
2024-01-18 15:00:00,305.37,305.65,305.05,305.59,47004.0,291.4279,291.6951,291.1225,291.6379,47004.0
2024-01-18 15:30:00,305.61,305.63,304.43,304.55,157288.0,291.6569,291.676,290.5308,290.6453,157288.0
2024-01-19 09:30:00,304.58,304.97,301.11,304.97,337221.0,290.674,291.0462,287.3624,291.0462,337221.0
2024-01-19 10:00:00,304.96,305.48,303.75,304.19,72008.0,291.0366,291.5329,289.8819,290.3018,72008.0
2024-01-19 10:30:00,304.26,305.06,303.96,305.03,30806.0,290.3686,291.1321,290.0823,291.1034,30806.0
2024-01-19 11:00:00,305.1,306.77,305.02,306.69,63230.0,291.1702,292.764,291.0939,292.6876,63230.0
2024-01-19 11:30:00,306.69,306.75,306.14,306.28,52800.0,292.6876,292.7449,292.1627,292.2964,52800.0
2024-01-19 12:00:00,306.35,306.4,305.78,305.98,25857.0,292.3632,292.4109,291.8192,292.0101,25857.0
2024-01-19 12:30:00,305.9,306.27,305.39,306.07,23918.0,291.9337,292.2868,291.447,292.0959,23918.0
2024-01-19 13:00:00,306.02,306.81,305.88,306.77,28812.0,292.0482,292.8022,291.9146,292.764,28812.0
2024-01-19 13:30:00,306.84,308.09,306.76,308.07,52276.0,292.8308,294.0237,292.7544,294.0046,52276.0
2024-01-19 14:00:00,308.04,309.09,307.68,308.65,65878.0,293.976,294.9781,293.6324,294.5582,65878.0
2024-01-19 14:30:00,308.76,309.07,307.7,307.77,82216.0,294.6631,294.959,293.6515,293.7183,82216.0
2024-01-19 15:00:00,307.78,308.48,307.52,307.93,82897.0,293.7279,294.3959,293.4797,293.871,82897.0
2024-01-19 15:30:00,307.95,308.25,307.42,307.79,188067.0,293.8901,294.1764,293.3843,293.7374,188067.0
2024-01-22 09:30:00,308.7,310.86,307.64,307.74,214925.0,294.6059,296.6673,293.5943,293.6897,214925.0
2024-01-22 10:00:00,307.68,311.45,307.68,311.45,143068.0,293.6324,297.2303,293.6324,297.2303,143068.0
2024-01-22 10:30:00,311.44,312.16,309.98,310.79,104787.0,297.2208,297.9079,295.8274,296.6004,104787.0
2024-01-22 11:00:00,310.81,310.81,308.02,308.13,58562.0,296.6195,296.6195,293.9569,294.0619,58562.0
2024-01-22 11:30:00,308.01,308.1,306.6,307.8,56574.0,293.9474,294.0333,292.6017,293.747,56574.0
2024-01-22 12:00:00,307.81,308.27,307.81,307.94,31919.0,293.7565,294.1955,293.7565,293.8806,31919.0
2024-01-22 12:30:00,308.01,308.11,307.54,308.09,28387.0,293.9474,294.0428,293.4988,294.0237,28387.0
2024-01-22 13:00:00,308.04,308.08,307.65,307.66,23274.0,293.976,294.0142,293.6038,293.6134,23274.0
2024-01-22 13:30:00,307.73,308.05,307.46,308.01,20746.0,293.6802,293.9855,293.4225,293.9474,20746.0
2024-01-22 14:00:00,307.98,308.82,307.94,308.71,37820.0,293.9187,294.7204,293.8806,294.6154,37820.0
2024-01-22 14:30:00,308.66,308.78,308.3,308.51,20813.0,294.5677,294.6822,294.2241,294.4245,20813.0
2024-01-22 15:00:00,308.51,308.73,308.12,308.6,40132.0,294.4245,294.6345,294.0523,294.5104,40132.0
2024-01-22 15:30:00,308.66,310.28,308.55,310.2,186176.0,294.5677,296.1137,294.4627,296.0374,186176.0
2024-01-23 09:30:00,309.53,311.3,309.1,310.47,88779.0,295.398,297.0872,294.9876,296.2951,88779.0
2024-01-23 10:00:00,310.52,311.24,309.7,311.02,69194.0,296.3428,297.0299,295.5602,296.8199,69194.0
2024-01-23 10:30:00,310.92,311.01,309.71,309.92,110628.0,296.7245,296.8104,295.5698,295.7702,110628.0
2024-01-23 11:00:00,309.92,310.05,309.41,309.54,44165.0,295.7702,295.8942,295.2835,295.4075,44165.0
2024-01-23 11:30:00,309.53,310.27,309.44,310.16,52504.0,295.398,296.1042,295.3121,295.9992,52504.0
2024-01-23 12:00:00,310.13,310.51,309.72,309.77,36297.0,295.9706,296.3332,295.5793,295.627,36297.0
2024-01-23 12:30:00,309.8,309.97,309.54,309.81,24489.0,295.6556,295.8179,295.4075,295.6652,24489.0
2024-01-23 13:00:00,309.84,310.01,309.75,309.85,41674.0,295.6938,295.8561,295.6079,295.7034,41674.0
2024-01-23 13:30:00,309.85,310.14,309.5,310.1,28755.0,295.7034,295.9801,295.3693,295.9419,28755.0
2024-01-23 14:00:00,310.14,310.14,309.62,309.78,30294.0,295.9801,295.9801,295.4839,295.6366,30294.0
2024-01-23 14:30:00,309.77,310.16,309.58,309.74,52232.0,295.627,295.9992,295.4457,295.5984,52232.0
2024-01-23 15:00:00,309.87,310.32,309.62,309.81,59039.0,295.7225,296.1519,295.4839,295.6652,59039.0
2024-01-23 15:30:00,309.68,310.22,309.28,309.83,176640.0,295.5411,296.0565,295.1594,295.6843,176640.0
2024-01-24 09:30:00,309.92,312.45,308.73,309.16,103334.0,295.7702,298.1847,294.6345,295.0449,103334.0
2024-01-24 10:00:00,309.16,309.75,307.33,307.47,67249.0,295.0449,295.6079,293.2984,293.432,67249.0
2024-01-24 10:30:00,307.75,307.98,306.88,307.01,85142.0,293.6992,293.9187,292.869,292.993,85142.0
2024-01-24 11:00:00,307.07,308.77,307.07,308.13,51847.0,293.0503,294.6727,293.0503,294.0619,51847.0
2024-01-24 11:30:00,308.09,308.37,307.74,308.19,51154.0,294.0237,294.2909,293.6897,294.1192,51154.0
2024-01-24 12:00:00,308.21,308.23,307.53,307.77,28789.0,294.1382,294.1573,293.4893,293.7183,28789.0
2024-01-24 12:30:00,307.78,308.23,307.69,308.03,36825.0,293.7279,294.1573,293.642,293.9665,36825.0
2024-01-24 13:00:00,308.03,308.15,307.01,307.18,18834.0,293.9665,294.081,292.993,293.1553,18834.0
2024-01-24 13:30:00,307.19,307.19,306.68,307.07,26158.0,293.1648,293.1648,292.6781,293.0503,26158.0
2024-01-24 14:00:00,307.09,307.12,306.11,306.54,43824.0,293.0694,293.098,292.1341,292.5445,43824.0
2024-01-24 14:30:00,306.56,307.03,306.0,306.69,51678.0,292.5636,293.0121,292.0291,292.6876,51678.0
2024-01-24 15:00:00,306.72,307.59,306.47,306.56,60492.0,292.7163,293.5465,292.4777,292.5636,60492.0
2024-01-24 15:30:00,306.58,307.27,305.24,305.49,182224.0,292.5827,293.2412,291.3038,291.5424,182224.0
2024-01-25 09:30:00,308.43,309.17,306.77,307.47,125862.0,294.3482,295.0544,292.764,293.432,125862.0
2024-01-25 10:00:00,307.28,307.89,306.58,307.24,85292.0,293.2507,293.8329,292.5827,293.2125,85292.0
2024-01-25 10:30:00,307.27,307.42,305.86,306.63,40179.0,293.2412,293.3843,291.8955,292.6304,40179.0
2024-01-25 11:00:00,306.58,307.19,306.38,306.8,18531.0,292.5827,293.1648,292.3918,292.7926,18531.0
2024-01-25 11:30:00,306.82,307.11,306.19,306.35,29053.0,292.8117,293.0885,292.2105,292.3632,29053.0
2024-01-25 12:00:00,306.37,306.45,305.7,306.44,34971.0,292.3822,292.4586,291.7428,292.4491,34971.0
2024-01-25 12:30:00,306.47,307.26,306.37,307.26,21760.0,292.4777,293.2316,292.3822,293.2316,21760.0
2024-01-25 13:00:00,307.27,308.3,307.22,308.0,70674.0,293.2412,294.2241,293.1934,293.9378,70674.0
2024-01-25 13:30:00,308.08,308.85,308.03,308.79,37745.0,294.0142,294.749,293.9665,294.6918,37745.0
2024-01-25 14:00:00,308.82,309.09,308.47,309.06,32040.0,294.7204,294.9781,294.3864,294.9494,32040.0
2024-01-25 14:30:00,309.05,309.23,308.71,309.05,42101.0,294.9399,295.1117,294.6154,294.9399,42101.0
2024-01-25 15:00:00,309.03,309.44,308.91,309.0,39639.0,294.9208,295.3121,294.8063,294.8922,39639.0
2024-01-25 15:30:00,309.0,310.32,308.93,310.23,165150.0,294.8922,296.1519,294.8254,296.066,165150.0
2024-01-26 09:30:00,310.57,311.85,309.86,310.5,134412.0,296.3905,297.6121,295.7129,296.3237,134412.0
2024-01-26 10:00:00,310.49,311.4,310.34,310.65,64877.0,296.3141,297.1826,296.171,296.4668,64877.0
2024-01-26 10:30:00,310.65,311.4,310.29,310.54,97950.0,296.4668,297.1826,296.1233,296.3619,97950.0
2024-01-26 11:00:00,310.62,311.17,310.41,311.12,41246.0,296.4382,296.9631,296.2378,296.9154,41246.0
2024-01-26 11:30:00,311.12,311.61,310.9,311.06,39067.0,296.9154,297.383,296.7054,296.8581,39067.0
2024-01-26 12:00:00,311.11,311.7,310.87,311.59,32849.0,296.9058,297.4689,296.6768,297.3639,32849.0
2024-01-26 12:30:00,311.57,311.57,310.45,310.83,42616.0,297.3448,297.3448,296.276,296.6386,42616.0
2024-01-26 13:00:00,310.84,311.01,310.45,311.0,27461.0,296.6482,296.8104,296.276,296.8009,27461.0
2024-01-26 13:30:00,311.05,311.2,310.53,310.84,35020.0,296.8486,296.9917,296.3523,296.6482,35020.0
2024-01-26 14:00:00,310.83,311.87,310.8,311.57,43288.0,296.6386,297.6311,296.61,297.3448,43288.0
2024-01-26 14:30:00,311.59,311.82,311.44,311.67,41451.0,297.3639,297.5834,297.2208,297.4403,41451.0
2024-01-26 15:00:00,311.69,311.85,310.94,311.52,50668.0,297.4594,297.6121,296.7436,297.2971,50668.0
2024-01-26 15:30:00,311.52,312.02,311.48,311.93,208042.0,297.2971,297.7743,297.2589,297.6884,208042.0
2024-01-29 09:30:00,311.44,311.93,309.89,311.59,83934.0,297.2208,297.6884,295.7415,297.3639,83934.0
2024-01-29 10:00:00,311.68,312.24,311.27,311.8,58502.0,297.4498,297.9842,297.0585,297.5643,58502.0
2024-01-29 10:30:00,311.77,312.72,311.77,312.44,30635.0,297.5357,298.4423,297.5357,298.1751,30635.0
2024-01-29 11:00:00,312.38,312.42,311.92,312.28,43152.0,298.1179,298.156,297.6789,298.0224,43152.0
2024-01-29 11:30:00,312.31,312.54,312.19,312.36,38812.0,298.051,298.2705,297.9365,298.0988,38812.0
2024-01-29 12:00:00,312.26,312.32,310.7,311.69,40404.0,298.0033,298.0606,296.5146,297.4594,40404.0
2024-01-29 12:30:00,311.63,311.79,311.26,311.28,27189.0,297.4021,297.5548,297.049,297.0681,27189.0
2024-01-29 13:00:00,311.07,311.52,310.81,311.4,33216.0,296.8677,297.2971,296.6195,297.1826,33216.0
2024-01-29 13:30:00,311.39,312.17,311.39,312.0,49912.0,297.1731,297.9174,297.1731,297.7552,49912.0
2024-01-29 14:00:00,311.99,312.52,311.93,312.21,27670.0,297.7457,298.2515,297.6884,297.9556,27670.0
2024-01-29 14:30:00,312.3,312.45,312.13,312.3,37652.0,298.0415,298.1847,297.8793,298.0415,37652.0
2024-01-29 15:00:00,312.33,313.41,312.33,312.97,67191.0,298.0701,299.1008,298.0701,298.6809,67191.0
2024-01-29 15:30:00,312.91,313.62,312.71,313.62,255322.0,298.6237,299.3012,298.4328,299.3012,255322.0
2024-01-30 09:30:00,312.36,312.76,310.52,311.07,90401.0,298.0988,298.4805,296.3428,296.8677,90401.0
2024-01-30 10:00:00,311.06,311.59,310.52,311.59,75837.0,296.8581,297.3639,296.3428,297.3639,75837.0
2024-01-30 10:30:00,311.5,312.0,310.91,311.7,67460.0,297.278,297.7552,296.715,297.4689,67460.0
2024-01-30 11:00:00,311.69,312.48,311.51,312.42,64248.0,297.4594,298.2133,297.2876,298.156,64248.0
2024-01-30 11:30:00,312.43,313.22,312.21,313.22,39200.0,298.1656,298.9195,297.9556,298.9195,39200.0
2024-01-30 12:00:00,313.18,313.2,312.76,312.8,33528.0,298.8813,298.9004,298.4805,298.5187,33528.0
2024-01-30 12:30:00,312.77,313.65,312.73,313.33,30975.0,298.49,299.3299,298.4519,299.0245,30975.0
2024-01-30 13:00:00,313.23,313.81,313.21,313.67,32085.0,298.929,299.4826,298.91,299.349,32085.0
2024-01-30 13:30:00,313.68,314.16,313.58,313.78,58798.0,299.3585,299.8166,299.2631,299.4539,58798.0
2024-01-30 14:00:00,313.76,313.88,313.44,313.76,56358.0,299.4348,299.5494,299.1295,299.4348,56358.0
2024-01-30 14:30:00,313.77,314.03,313.5,314.03,48414.0,299.4444,299.6925,299.1867,299.6925,48414.0
2024-01-30 15:00:00,314.03,314.07,313.56,313.96,52785.0,299.6925,299.7307,299.244,299.6257,52785.0
2024-01-30 15:30:00,313.96,314.92,313.88,314.68,200230.0,299.6257,300.5419,299.5494,300.3128,200230.0
2024-01-31 09:30:00,315.52,316.64,312.62,314.06,136475.0,301.1145,302.1834,298.3469,299.7212,136475.0
2024-01-31 10:00:00,314.11,315.16,313.83,314.49,34023.0,299.7689,300.7709,299.5017,300.1315,34023.0
2024-01-31 10:30:00,314.43,315.04,313.33,313.57,61482.0,300.0743,300.6564,299.0245,299.2535,61482.0
2024-01-31 11:00:00,313.61,313.7,313.1,313.1,34441.0,299.2917,299.3776,298.805,298.805,34441.0
2024-01-31 11:30:00,313.11,313.97,312.93,313.85,37742.0,298.8145,299.6353,298.6427,299.5207,37742.0
2024-01-31 12:00:00,313.91,314.36,313.87,314.32,21014.0,299.578,300.0075,299.5398,299.9693,21014.0
2024-01-31 12:30:00,314.26,314.28,313.63,314.28,23854.0,299.912,299.9311,299.3108,299.9311,23854.0
2024-01-31 13:00:00,314.25,314.42,313.86,314.06,40715.0,299.9025,300.0647,299.5303,299.7212,40715.0
2024-01-31 13:30:00,314.02,314.74,313.94,314.68,27583.0,299.683,300.3701,299.6066,300.3128,27583.0
2024-01-31 14:00:00,314.79,314.83,313.75,314.21,48400.0,300.4178,300.456,299.4253,299.8643,48400.0
2024-01-31 14:30:00,314.17,315.78,314.0,314.44,34446.0,299.8261,301.3626,299.6639,300.0838,34446.0
2024-01-31 15:00:00,314.21,314.34,313.23,314.04,137357.0,299.8643,299.9884,298.929,299.7021,137357.0
2024-01-31 15:30:00,313.97,314.76,313.63,314.13,222777.0,299.6353,300.3892,299.3108,299.788,222777.0
2024-02-01 09:30:00,314.5,316.52,313.69,316.36,111244.0,300.1411,302.0688,299.368,301.9161,111244.0
2024-02-01 10:00:00,316.2,317.11,315.71,316.49,54258.0,301.7634,302.6319,301.2958,302.0402,54258.0
2024-02-01 10:30:00,316.43,317.84,316.37,317.52,57123.0,301.9829,303.3286,301.9257,303.0232,57123.0
2024-02-01 11:00:00,317.65,318.41,317.26,318.21,79148.0,303.1472,303.8725,302.775,303.6817,79148.0
2024-02-01 11:30:00,318.27,319.33,318.27,319.19,59717.0,303.7389,304.7505,303.7389,304.6169,59717.0
2024-02-01 12:00:00,319.19,321.43,319.18,321.16,101719.0,304.6169,306.7547,304.6074,306.497,101719.0
2024-02-01 12:30:00,321.17,322.81,320.8,322.26,101677.0,306.5065,308.0717,306.1534,307.5468,101677.0
2024-02-01 13:00:00,322.27,322.65,321.92,322.26,54255.0,307.5563,307.919,307.2223,307.5468,54255.0
2024-02-01 13:30:00,322.24,323.12,322.18,322.56,97110.0,307.5277,308.3675,307.4704,307.8331,97110.0
2024-02-01 14:00:00,322.74,323.43,322.72,323.04,62584.0,308.0049,308.6633,307.9858,308.2912,62584.0
2024-02-01 14:30:00,323.0,323.55,322.94,323.4,51562.0,308.253,308.7779,308.1957,308.6347,51562.0
2024-02-01 15:00:00,323.41,324.05,323.29,324.0,82684.0,308.6443,309.255,308.5297,309.2073,82684.0
2024-02-01 15:30:00,324.02,324.82,323.78,324.69,267486.0,309.2264,309.9899,308.9974,309.8658,267486.0
2024-02-02 09:30:00,324.07,325.78,321.12,322.04,110884.0,309.2741,310.9061,306.4588,307.3368,110884.0
2024-02-02 10:00:00,322.18,323.33,321.66,322.89,60436.0,307.4704,308.5679,306.9742,308.148,60436.0
2024-02-02 10:30:00,322.89,324.2,322.05,322.71,48468.0,308.148,309.3982,307.3464,307.9762,48468.0
2024-02-02 11:00:00,322.75,323.3,320.75,321.44,48942.0,308.0144,308.5393,306.1057,306.7642,48942.0
2024-02-02 11:30:00,321.6,322.55,321.25,322.06,53316.0,306.9169,307.8235,306.5829,307.3559,53316.0
2024-02-02 12:00:00,322.12,322.43,321.92,322.43,53994.0,307.4132,307.709,307.2223,307.709,53994.0
2024-02-02 12:30:00,322.57,322.58,321.48,322.28,44331.0,307.8426,307.8522,306.8024,307.5659,44331.0
2024-02-02 13:00:00,322.29,323.1,322.29,322.94,32203.0,307.5754,308.3484,307.5754,308.1957,32203.0
2024-02-02 13:30:00,322.94,323.14,322.24,322.54,48753.0,308.1957,308.3866,307.5277,307.814,48753.0
2024-02-02 14:00:00,322.51,323.33,322.49,322.91,57335.0,307.7854,308.5679,307.7663,308.1671,57335.0
2024-02-02 14:30:00,322.87,324.04,322.53,324.0,61638.0,308.1289,309.2455,307.8044,309.2073,61638.0
2024-02-02 15:00:00,323.9,324.5,323.68,324.34,67758.0,309.1119,309.6845,308.9019,309.5318,67758.0
2024-02-02 15:30:00,324.3,324.43,323.1,323.35,255445.0,309.4936,309.6177,308.3484,308.587,255445.0
2024-02-05 09:30:00,323.62,329.72,317.71,328.01,286043.0,308.8447,314.6662,303.2045,313.0342,286043.0
2024-02-05 10:00:00,327.74,327.77,321.7,321.82,243671.0,312.7766,312.8052,307.0123,307.1269,243671.0
2024-02-05 10:30:00,321.86,322.11,319.37,320.06,148522.0,307.165,307.4036,304.7887,305.4472,148522.0
2024-02-05 11:00:00,320.0,320.33,318.85,319.76,100829.0,305.39,305.7049,304.2925,305.1609,100829.0
2024-02-05 11:30:00,319.91,320.7,319.85,320.44,51444.0,305.3041,306.058,305.2468,305.8099,51444.0
2024-02-05 12:00:00,320.48,321.75,320.48,321.54,47192.0,305.848,307.0601,305.848,306.8596,47192.0
2024-02-05 12:30:00,321.61,322.02,321.5,321.68,50801.0,306.9264,307.3177,306.8215,306.9932,50801.0
2024-02-05 13:00:00,321.63,321.75,321.24,321.35,94455.0,306.9455,307.0601,306.5733,306.6783,94455.0
2024-02-05 13:30:00,321.3,322.26,321.2,322.26,91833.0,306.6306,307.5468,306.5352,307.5468,91833.0
2024-02-05 14:00:00,322.25,322.53,321.96,322.26,41105.0,307.5372,307.8044,307.2605,307.5468,41105.0
2024-02-05 14:30:00,322.26,322.73,322.23,322.32,52937.0,307.5468,307.9953,307.5181,307.604,52937.0
2024-02-05 15:00:00,322.38,322.99,321.67,322.86,44512.0,307.6613,308.2434,306.9837,308.1194,44512.0
2024-02-05 15:30:00,322.85,323.56,321.9,322.04,354427.0,308.1098,308.7874,307.2032,307.3368,354427.0
2024-02-06 09:30:00,325.4,326.96,323.58,324.93,208525.0,310.5434,312.0322,308.8065,310.0949,208525.0
2024-02-06 10:00:00,324.93,325.06,323.34,324.88,173777.0,310.0949,310.2189,308.5775,310.0471,173777.0
2024-02-06 10:30:00,324.86,325.95,322.61,322.75,140721.0,310.0281,311.0683,307.8808,308.0144,140721.0
2024-02-06 11:00:00,322.75,323.32,318.07,319.03,326947.0,308.0144,308.5584,303.5481,304.4642,326947.0
2024-02-06 11:30:00,318.97,319.59,317.25,319.45,289756.0,304.407,304.9987,302.7655,304.8651,289756.0
2024-02-06 12:00:00,319.34,320.81,319.33,319.86,134366.0,304.7601,306.163,304.7505,305.2563,134366.0
2024-02-06 12:30:00,319.99,320.46,319.0,319.04,128680.0,305.3804,305.8289,304.4356,304.4738,128680.0
2024-02-06 13:00:00,319.0,319.0,316.19,317.02,216648.0,304.4356,304.4356,301.7539,302.546,216648.0
2024-02-06 13:30:00,317.08,318.45,316.9,317.43,125357.0,302.6033,303.9107,302.4315,302.9373,125357.0
2024-02-06 14:00:00,317.43,317.61,316.25,316.74,138588.0,302.9373,303.1091,301.8112,302.2788,138588.0
2024-02-06 14:30:00,316.74,317.05,315.81,315.99,115870.0,302.2788,302.5746,301.3913,301.563,115870.0
2024-02-06 15:00:00,316.0,316.02,314.75,315.78,189074.0,301.5726,301.5917,300.3796,301.3626,189074.0
2024-02-06 15:30:00,315.81,316.74,315.26,316.74,586057.0,301.3913,302.2788,300.8664,302.2788,586057.0
2024-02-07 09:30:00,315.51,315.51,302.63,308.17,983824.0,301.1049,301.1049,288.813,294.1001,983824.0
2024-02-07 10:00:00,308.01,308.95,303.49,303.58,564819.0,293.9474,294.8445,289.6337,289.7196,564819.0
2024-02-07 10:30:00,303.71,304.49,302.99,303.0,366452.0,289.8437,290.5881,289.1566,289.1661,366452.0
2024-02-07 11:00:00,303.0,303.48,301.0,302.12,269909.0,289.1661,289.6242,287.2574,288.3263,269909.0
2024-02-07 11:30:00,302.12,302.9,301.25,302.44,162136.0,288.3263,289.0707,287.496,288.6317,162136.0
2024-02-07 12:00:00,302.58,302.75,301.11,302.0,108327.0,288.7653,288.9275,287.3624,288.2118,108327.0
2024-02-07 12:30:00,301.96,302.27,300.86,301.54,178335.0,288.1736,288.4694,287.1238,287.7728,178335.0
2024-02-07 13:00:00,301.6,302.66,301.34,302.3,157381.0,287.83,288.8416,287.5819,288.4981,157381.0
2024-02-07 13:30:00,302.35,302.51,300.43,300.43,123158.0,288.5458,288.6985,286.7134,286.7134,123158.0
2024-02-07 14:00:00,300.41,301.4,300.01,300.72,137768.0,286.6944,287.6392,286.3126,286.9902,137768.0
2024-02-07 14:30:00,300.79,300.88,299.89,300.07,116162.0,287.057,287.1429,286.1981,286.3699,116162.0
2024-02-07 15:00:00,299.96,300.15,298.0,298.33,316965.0,286.2649,286.4462,284.3944,284.7093,316965.0
2024-02-07 15:30:00,298.35,298.74,295.27,295.75,730075.0,284.7284,285.1006,281.789,282.2471,730075.0
2024-02-08 09:30:00,297.01,298.0,290.85,291.93,550669.0,283.4496,284.3944,277.5708,278.6015,550669.0
2024-02-08 10:00:00,292.05,292.83,290.9,291.11,251217.0,278.716,279.4604,277.6186,277.819,251217.0
2024-02-08 10:30:00,291.13,291.22,289.21,289.89,358283.0,277.8381,277.9239,276.0057,276.6547,358283.0
2024-02-08 11:00:00,289.99,290.09,288.94,289.0,220182.0,276.7501,276.8455,275.748,275.8053,220182.0
2024-02-08 11:30:00,289.06,291.89,288.78,291.53,232077.0,275.8626,278.5634,275.5953,278.2198,232077.0
2024-02-08 12:00:00,291.5,292.06,289.74,290.0,224617.0,278.1912,278.7256,276.5115,276.7596,224617.0
2024-02-08 12:30:00,290.08,292.79,289.93,292.29,226152.0,276.836,279.4223,276.6928,278.9451,226152.0
2024-02-08 13:00:00,292.35,293.48,292.16,293.35,168336.0,279.0024,280.0808,278.821,279.9567,168336.0
2024-02-08 13:30:00,293.37,293.47,292.53,292.94,185505.0,279.9758,280.0712,279.1741,279.5654,185505.0
2024-02-08 14:00:00,292.97,293.36,291.98,292.24,84465.0,279.594,279.9662,278.6492,278.8974,84465.0
2024-02-08 14:30:00,292.3,293.22,291.93,293.0,74203.0,278.9546,279.8326,278.6015,279.6227,74203.0
2024-02-08 15:00:00,293.09,293.99,292.97,293.22,135016.0,279.7086,280.5675,279.594,279.8326,135016.0
2024-02-08 15:30:00,293.19,296.04,293.07,294.97,376861.0,279.804,282.5239,279.6895,281.5027,376861.0
2024-02-09 09:30:00,294.9,295.0,290.51,292.14,159312.0,281.4359,281.5314,277.2464,278.8019,159312.0
2024-02-09 10:00:00,292.22,292.49,290.64,291.78,283867.0,278.8783,279.136,277.3704,278.4584,283867.0
2024-02-09 10:30:00,291.8,291.93,290.76,291.12,74899.0,278.4775,278.6015,277.4849,277.8285,74899.0
2024-02-09 11:00:00,291.18,291.34,290.07,290.28,71584.0,277.8858,278.0385,276.8264,277.0269,71584.0
2024-02-09 11:30:00,290.32,290.72,289.72,289.77,120571.0,277.065,277.4468,276.4924,276.5401,120571.0
2024-02-09 12:00:00,289.75,290.48,289.71,290.14,67139.0,276.5211,277.2177,276.4829,276.8933,67139.0
2024-02-09 12:30:00,290.14,290.34,289.73,290.11,59611.0,276.8933,277.0841,276.502,276.8646,59611.0
2024-02-09 13:00:00,290.17,291.12,290.13,290.88,79938.0,276.9219,277.8285,276.8837,277.5995,79938.0
2024-02-09 13:30:00,290.91,291.6,290.91,291.49,60479.0,277.6281,278.2866,277.6281,278.1816,60479.0
2024-02-09 14:00:00,291.54,292.1,291.44,291.88,59388.0,278.2293,278.7638,278.1339,278.5538,59388.0
2024-02-09 14:30:00,291.95,292.59,291.82,292.15,87244.0,278.6206,279.2314,278.4965,278.8115,87244.0
2024-02-09 15:00:00,292.15,292.18,291.37,291.46,131648.0,278.8115,278.8401,278.0671,278.153,131648.0
2024-02-09 15:30:00,291.47,292.17,290.88,291.21,362653.0,278.1625,278.8306,277.5995,277.9144,362653.0
2024-02-12 09:30:00,290.01,293.2,288.85,291.7,135670.0,276.7692,279.8135,275.6621,278.382,135670.0
2024-02-12 10:00:00,291.63,292.93,290.88,291.0,159975.0,278.3152,279.5559,277.5995,277.714,159975.0
2024-02-12 10:30:00,290.93,291.12,290.13,290.13,126517.0,277.6472,277.8285,276.8837,276.8837,126517.0
2024-02-12 11:00:00,290.18,291.6,290.0,291.47,80953.0,276.9314,278.2866,276.7596,278.1625,80953.0
2024-02-12 11:30:00,291.46,292.8,291.41,292.49,75886.0,278.153,279.4318,278.1053,279.136,75886.0
2024-02-12 12:00:00,292.53,293.32,292.46,293.11,39357.0,279.1741,279.9281,279.1073,279.7277,39357.0
2024-02-12 12:30:00,293.06,293.78,292.83,293.74,54211.0,279.6799,280.3671,279.4604,280.3289,54211.0
2024-02-12 13:00:00,293.78,294.35,293.67,293.89,95780.0,280.3671,280.911,280.2621,280.472,95780.0
2024-02-12 13:30:00,293.88,294.46,293.44,293.51,187847.0,280.4625,281.016,280.0426,280.1094,187847.0
2024-02-12 14:00:00,293.46,294.0,293.35,293.77,118428.0,280.0617,280.577,279.9567,280.3575,118428.0
2024-02-12 14:30:00,293.78,294.02,293.64,293.84,84253.0,280.3671,280.5961,280.2335,280.4243,84253.0
2024-02-12 15:00:00,293.83,294.06,293.42,293.5,58541.0,280.4148,280.6343,280.0235,280.0998,58541.0
2024-02-12 15:30:00,293.54,294.6,293.5,294.51,315024.0,280.138,281.1496,280.0998,281.0637,315024.0
2024-02-13 09:30:00,294.61,295.52,289.83,290.87,199724.0,281.1592,282.0276,276.5974,277.5899,199724.0
2024-02-13 10:00:00,290.78,291.12,289.97,290.2,120495.0,277.504,277.8285,276.731,276.9505,120495.0
2024-02-13 10:30:00,290.13,290.55,289.43,290.19,133722.0,276.8837,277.2845,276.2157,276.941,133722.0
2024-02-13 11:00:00,290.29,290.57,289.65,290.37,97907.0,277.0364,277.3036,276.4256,277.1128,97907.0
2024-02-13 11:30:00,290.37,290.95,290.15,290.26,71937.0,277.1128,277.6663,276.9028,277.0078,71937.0
2024-02-13 12:00:00,290.28,290.66,289.72,289.91,74287.0,277.0269,277.3895,276.4924,276.6738,74287.0
2024-02-13 12:30:00,289.89,290.07,289.47,289.5,53663.0,276.6547,276.8264,276.2538,276.2825,53663.0
2024-02-13 13:00:00,289.58,289.69,288.5,288.71,155713.0,276.3588,276.4638,275.3281,275.5285,155713.0
2024-02-13 13:30:00,288.64,288.72,287.75,287.76,99580.0,275.4617,275.5381,274.6124,274.6219,99580.0
2024-02-13 14:00:00,287.64,287.79,286.89,287.49,103590.0,274.5074,274.6505,273.7916,274.3642,103590.0
2024-02-13 14:30:00,287.35,287.89,287.2,287.68,65191.0,274.2306,274.746,274.0875,274.5456,65191.0
2024-02-13 15:00:00,287.75,288.41,287.71,288.4,79251.0,274.6124,275.2422,274.5742,275.2327,79251.0
2024-02-13 15:30:00,288.38,290.58,288.33,290.51,289906.0,275.2136,277.3132,275.1659,277.2464,289906.0
2024-02-14 09:30:00,289.88,290.87,288.41,289.09,317957.0,276.6451,277.5899,275.2422,275.8912,317957.0
2024-02-14 10:00:00,289.09,290.77,288.97,289.95,107376.0,275.8912,277.4945,275.7767,276.7119,107376.0
2024-02-14 10:30:00,290.16,290.79,289.28,289.33,42294.0,276.9123,277.5136,276.0725,276.1202,42294.0
2024-02-14 11:00:00,289.28,289.33,287.96,288.37,73697.0,276.0725,276.1202,274.8128,275.2041,73697.0
2024-02-14 11:30:00,288.48,288.6,287.91,288.0,47064.0,275.309,275.4236,274.7651,274.851,47064.0
2024-02-14 12:00:00,288.01,288.23,287.54,287.85,72024.0,274.8605,275.0705,274.412,274.7078,72024.0
2024-02-14 12:30:00,287.89,289.0,287.84,289.0,64702.0,274.746,275.8053,274.6983,275.8053,64702.0
2024-02-14 13:00:00,288.99,289.34,288.82,289.16,42235.0,275.7958,276.1298,275.6335,275.958,42235.0
2024-02-14 13:30:00,289.07,289.82,288.97,289.14,42632.0,275.8721,276.5879,275.7767,275.9389,42632.0
2024-02-14 14:00:00,289.1,289.1,287.97,288.93,58404.0,275.9007,275.9007,274.8223,275.7385,58404.0
2024-02-14 14:30:00,288.92,289.2,288.84,289.1,49617.0,275.729,275.9962,275.6526,275.9007,49617.0
2024-02-14 15:00:00,289.07,290.25,288.94,290.07,86943.0,275.8721,276.9982,275.748,276.8264,86943.0
2024-02-14 15:30:00,290.09,290.44,289.87,290.01,225515.0,276.8455,277.1796,276.6356,276.7692,225515.0
2024-02-15 09:30:00,287.88,289.4,285.6,288.99,297674.0,276.8749,278.3368,274.682,277.9424,297674.0
2024-02-15 10:00:00,288.91,290.35,287.78,290.35,85317.0,277.8655,279.2504,276.7787,279.2504,85317.0
2024-02-15 10:30:00,290.3,290.34,288.08,288.39,90463.0,279.2024,279.2408,277.0672,277.3654,90463.0
2024-02-15 11:00:00,288.46,289.07,287.11,287.45,211528.0,277.4327,278.0194,276.1343,276.4613,211528.0
2024-02-15 11:30:00,287.45,288.75,286.99,287.6,126573.0,276.4613,277.7116,276.0189,276.6056,126573.0
2024-02-15 12:00:00,287.54,287.65,286.23,287.09,119091.0,276.5479,276.6537,275.2879,276.1151,119091.0
2024-02-15 12:30:00,287.07,287.17,286.47,286.68,53181.0,276.0958,276.192,275.5188,275.7207,53181.0
2024-02-15 13:00:00,286.62,287.1,286.17,286.94,65695.0,275.663,276.1247,275.2302,275.9708,65695.0
2024-02-15 13:30:00,287.0,287.48,286.58,287.03,66658.0,276.0285,276.4902,275.6246,276.0574,66658.0
2024-02-15 14:00:00,287.03,288.12,286.94,287.87,77935.0,276.0574,277.1057,275.9708,276.8653,77935.0
2024-02-15 14:30:00,287.98,288.17,287.4,287.66,53652.0,276.971,277.1538,276.4132,276.6633,53652.0
2024-02-15 15:00:00,287.72,288.27,287.46,288.17,73550.0,276.721,277.25,276.4709,277.1538,73550.0
2024-02-15 15:30:00,288.16,289.2,287.99,289.11,282169.0,277.1442,278.1444,276.9807,278.0578,282169.0
2024-02-16 09:30:00,288.15,288.15,284.37,284.53,319101.0,277.1345,277.1345,273.499,273.6529,319101.0
2024-02-16 10:00:00,284.4,285.32,283.58,284.72,126427.0,273.5279,274.4127,272.7392,273.8357,126427.0
2024-02-16 10:30:00,284.81,284.82,283.34,283.81,87872.0,273.9222,273.9318,272.5084,272.9605,87872.0
2024-02-16 11:00:00,283.93,284.38,283.7,283.88,123636.0,273.0759,273.5087,272.8547,273.0278,123636.0
2024-02-16 11:30:00,283.94,285.13,283.8,284.96,124150.0,273.0855,274.23,272.9508,274.0665,124150.0
2024-02-16 12:00:00,284.9,286.58,284.69,286.53,54483.0,274.0088,275.6246,273.8068,275.5765,54483.0
2024-02-16 12:30:00,286.54,286.71,285.93,286.7,32559.0,275.5861,275.7496,274.9994,275.74,32559.0
2024-02-16 13:00:00,286.62,286.73,285.34,285.98,64362.0,275.663,275.7688,274.432,275.0475,64362.0
2024-02-16 13:30:00,286.05,286.5,285.55,285.65,63741.0,275.1148,275.5476,274.6339,274.7301,63741.0
2024-02-16 14:00:00,285.72,286.84,285.7,286.35,38646.0,274.7974,275.8746,274.7782,275.4034,38646.0
2024-02-16 14:30:00,286.41,286.41,284.98,285.25,40429.0,275.4611,275.4611,274.0857,274.3454,40429.0
2024-02-16 15:00:00,285.16,285.27,284.14,284.38,76247.0,274.2588,274.3646,273.2778,273.5087,76247.0
2024-02-16 15:30:00,284.39,285.35,283.27,283.75,324597.0,273.5183,274.4416,272.4411,272.9028,324597.0
2024-02-20 09:30:00,284.23,285.3,280.55,283.48,222942.0,273.3644,274.3935,269.8251,272.6431,222942.0
2024-02-20 10:00:00,283.55,284.65,282.6,283.76,122191.0,272.7104,273.7683,271.7967,272.9124,122191.0
2024-02-20 10:30:00,283.86,285.09,282.65,284.37,134694.0,273.0085,274.1915,271.8448,273.499,134694.0
2024-02-20 11:00:00,284.46,284.59,282.85,283.15,87718.0,273.5856,273.7106,272.0372,272.3257,87718.0
2024-02-20 11:30:00,283.19,283.34,282.47,282.56,68443.0,272.3642,272.5084,271.6717,271.7582,68443.0
2024-02-20 12:00:00,282.54,282.54,281.26,281.29,61245.0,271.739,271.739,270.5079,270.5368,61245.0
2024-02-20 12:30:00,281.32,281.78,281.19,281.6,75323.0,270.5656,271.0081,270.4406,270.8349,75323.0
2024-02-20 13:00:00,281.64,282.54,281.57,282.1,110683.0,270.8734,271.739,270.8061,271.3158,110683.0
2024-02-20 13:30:00,282.1,282.24,281.79,282.02,61295.0,271.3158,271.4505,271.0177,271.2389,61295.0
2024-02-20 14:00:00,282.02,282.1,281.26,282.07,71068.0,271.2389,271.3158,270.5079,271.287,71068.0
2024-02-20 14:30:00,282.07,282.64,281.58,282.64,101872.0,271.287,271.8352,270.8157,271.8352,101872.0
2024-02-20 15:00:00,282.62,283.2,282.31,283.19,59425.0,271.8159,272.3738,271.5178,272.3642,59425.0
2024-02-20 15:30:00,283.26,283.81,282.35,283.62,270363.0,272.4315,272.9605,271.5563,272.7777,270363.0
2024-02-21 09:30:00,284.84,285.78,282.94,284.19,73406.0,273.9511,274.8551,272.1237,273.3259,73406.0
2024-02-21 10:00:00,284.3,284.53,283.56,283.6,41368.0,273.4317,273.6529,272.72,272.7585,41368.0
2024-02-21 10:30:00,283.53,283.53,282.58,282.78,43154.0,272.6912,272.6912,271.7775,271.9698,43154.0
2024-02-21 11:00:00,282.63,283.4,282.51,283.1,41163.0,271.8256,272.5661,271.7102,272.2776,41163.0
2024-02-21 11:30:00,283.09,283.48,282.74,282.78,38340.0,272.268,272.6431,271.9314,271.9698,38340.0
2024-02-21 12:00:00,282.7,282.7,282.0,282.0,24198.0,271.8929,271.8929,271.2197,271.2197,24198.0
2024-02-21 12:30:00,282.01,282.26,281.22,282.07,42408.0,271.2293,271.4697,270.4695,271.287,42408.0
2024-02-21 13:00:00,282.01,282.46,281.56,282.37,87212.0,271.2293,271.6621,270.7965,271.5755,87212.0
2024-02-21 13:30:00,282.36,282.71,282.24,282.28,30682.0,271.5659,271.9025,271.4505,271.4889,30682.0
2024-02-21 14:00:00,282.28,282.45,281.55,281.68,51974.0,271.4889,271.6524,270.7869,270.9119,51974.0
2024-02-21 14:30:00,281.64,281.75,281.19,281.69,35354.0,270.8734,270.9792,270.4406,270.9215,35354.0
2024-02-21 15:00:00,281.72,281.72,280.8,281.02,50152.0,270.9504,270.9504,270.0655,270.2771,50152.0
2024-02-21 15:30:00,281.03,283.6,280.95,283.49,225851.0,270.2867,272.7585,270.2098,272.6527,225851.0
2024-02-22 09:30:00,282.48,284.44,281.3,283.89,109121.0,271.6813,273.5664,270.5464,273.0374,109121.0
2024-02-22 10:00:00,283.78,284.5,282.49,283.27,67262.0,272.9316,273.6241,271.6909,272.4411,67262.0
2024-02-22 10:30:00,283.19,283.37,282.64,282.7,50953.0,272.3642,272.5373,271.8352,271.8929,50953.0
2024-02-22 11:00:00,282.7,284.27,282.26,283.9,38854.0,271.8929,273.4029,271.4697,273.047,38854.0
2024-02-22 11:30:00,283.91,284.24,283.47,283.69,53198.0,273.0566,273.374,272.6335,272.845,53198.0
2024-02-22 12:00:00,283.69,284.73,283.47,284.59,34957.0,272.845,273.8453,272.6335,273.7106,34957.0
2024-02-22 12:30:00,284.63,285.23,284.55,284.84,50683.0,273.7491,274.3262,273.6722,273.9511,50683.0
2024-02-22 13:00:00,284.82,285.26,284.28,285.01,54675.0,273.9318,274.355,273.4125,274.1146,54675.0
2024-02-22 13:30:00,285.01,285.27,284.76,285.0,67263.0,274.1146,274.3646,273.8741,274.105,67263.0
2024-02-22 14:00:00,285.0,285.58,284.86,285.33,69160.0,274.105,274.6628,273.9703,274.4224,69160.0
2024-02-22 14:30:00,285.4,285.4,284.87,285.18,64038.0,274.4897,274.4897,273.9799,274.2781,64038.0
2024-02-22 15:00:00,285.15,285.72,284.97,285.62,76437.0,274.2492,274.7974,274.0761,274.7013,76437.0
2024-02-22 15:30:00,285.62,285.62,284.95,285.18,219520.0,274.7013,274.7013,274.0569,274.2781,219520.0
2024-02-23 09:30:00,286.52,288.78,286.01,288.74,121864.0,275.5669,277.7405,275.0764,277.702,121864.0
2024-02-23 10:00:00,288.8,290.19,288.16,289.94,134100.0,277.7597,279.0966,277.1442,278.8561,134100.0
2024-02-23 10:30:00,289.96,291.99,289.95,291.99,147578.0,278.8754,280.8278,278.8657,280.8278,147578.0
2024-02-23 11:00:00,291.99,292.24,291.17,291.26,100978.0,280.8278,281.0682,280.0391,280.1257,100978.0
2024-02-23 11:30:00,291.19,291.61,290.88,291.05,48086.0,280.0583,280.4623,279.7602,279.9237,48086.0
2024-02-23 12:00:00,291.01,291.52,290.81,290.81,54613.0,279.8852,280.3757,279.6929,279.6929,54613.0
2024-02-23 12:30:00,290.85,290.87,290.25,290.26,34042.0,279.7313,279.7506,279.1543,279.1639,34042.0
2024-02-23 13:00:00,290.18,290.18,289.09,289.2,78495.0,279.0869,279.0869,278.0386,278.1444,78495.0
2024-02-23 13:30:00,289.2,289.34,288.75,288.94,46391.0,278.1444,278.2791,277.7116,277.8943,46391.0
2024-02-23 14:00:00,288.85,289.29,288.8,289.05,42783.0,277.8078,278.231,277.7597,278.0001,42783.0
2024-02-23 14:30:00,289.01,289.59,288.83,289.49,50246.0,277.9617,278.5195,277.7886,278.4233,50246.0
2024-02-23 15:00:00,289.53,289.63,288.79,289.31,71188.0,278.4618,278.558,277.7501,278.2502,71188.0
2024-02-23 15:30:00,289.3,289.88,289.13,289.18,216807.0,278.2406,278.7984,278.0771,278.1252,216807.0
2024-02-26 09:30:00,288.28,289.87,288.03,288.28,115188.0,277.2596,278.7888,277.0191,277.2596,115188.0
2024-02-26 10:00:00,288.31,288.48,287.25,287.9,63353.0,277.2884,277.4519,276.269,276.8941,63353.0
2024-02-26 10:30:00,287.91,287.94,286.07,286.13,49781.0,276.9037,276.9326,275.1341,275.1918,49781.0
2024-02-26 11:00:00,286.13,286.7,285.99,286.59,34567.0,275.1918,275.74,275.0571,275.6342,34567.0
2024-02-26 11:30:00,286.55,286.85,286.11,286.62,42428.0,275.5957,275.8842,275.1725,275.663,42428.0
2024-02-26 12:00:00,286.55,286.56,285.96,286.35,54728.0,275.5957,275.6053,275.0283,275.4034,54728.0
2024-02-26 12:30:00,286.35,286.66,285.97,286.21,37787.0,275.4034,275.7015,275.0379,275.2687,37787.0
2024-02-26 13:00:00,286.23,286.65,285.81,285.89,50322.0,275.2879,275.6919,274.884,274.9609,50322.0
2024-02-26 13:30:00,285.85,286.01,285.42,285.78,45175.0,274.9225,275.0764,274.5089,274.8551,45175.0
2024-02-26 14:00:00,285.81,286.5,285.8,286.25,40346.0,274.884,275.5476,274.8744,275.3072,40346.0
2024-02-26 14:30:00,286.18,286.55,286.07,286.38,47772.0,275.2399,275.5957,275.1341,275.4322,47772.0
2024-02-26 15:00:00,286.39,286.93,286.35,286.78,44119.0,275.4418,275.9612,275.4034,275.8169,44119.0
2024-02-26 15:30:00,286.77,286.77,286.29,286.32,199201.0,275.8073,275.8073,275.3457,275.3745,199201.0
2024-02-27 09:30:00,279.1,280.86,277.09,277.66,376877.0,268.4305,270.1232,266.4974,267.0456,376877.0
2024-02-27 10:00:00,277.68,279.86,277.42,279.8,191892.0,267.0648,269.1615,266.8147,269.1038,191892.0
2024-02-27 10:30:00,279.84,280.13,278.13,279.73,122988.0,269.1422,269.4211,267.4976,269.0364,122988.0
2024-02-27 11:00:00,279.69,279.88,278.78,279.09,75212.0,268.998,269.1807,268.1227,268.4209,75212.0
2024-02-27 11:30:00,279.02,279.78,278.81,278.98,104923.0,268.3536,269.0845,268.1516,268.3151,104923.0
2024-02-27 12:00:00,278.96,280.58,278.81,280.47,103194.0,268.2959,269.8539,268.1516,269.7481,103194.0
2024-02-27 12:30:00,280.41,281.11,280.17,280.82,69382.0,269.6904,270.3637,269.4596,270.0848,69382.0
2024-02-27 13:00:00,280.82,281.22,280.75,280.92,62904.0,270.0848,270.4695,270.0174,270.1809,62904.0
2024-02-27 13:30:00,280.9,280.9,278.91,278.99,49927.0,270.1617,270.1617,268.2478,268.3247,49927.0
2024-02-27 14:00:00,278.99,279.87,278.73,279.6,45444.0,268.3247,269.1711,268.0747,268.9114,45444.0
2024-02-27 14:30:00,279.6,279.89,279.25,279.31,64565.0,268.9114,269.1903,268.5748,268.6325,64565.0
2024-02-27 15:00:00,279.27,279.57,278.73,278.85,79476.0,268.594,268.8825,268.0747,268.1901,79476.0
2024-02-27 15:30:00,278.84,279.16,278.36,278.48,283120.0,268.1805,268.4882,267.7188,267.8342,283120.0
2024-02-28 09:30:00,278.99,279.96,277.56,277.65,132524.0,268.3247,269.2576,266.9494,267.0359,132524.0
2024-02-28 10:00:00,277.62,279.09,277.46,278.88,106525.0,267.0071,268.4209,266.8532,268.2189,106525.0
2024-02-28 10:30:00,278.84,279.38,278.68,278.92,39252.0,268.1805,268.6998,268.0266,268.2574,39252.0
2024-02-28 11:00:00,278.86,279.82,278.86,278.98,99815.0,268.1997,269.123,268.1997,268.3151,99815.0
2024-02-28 11:30:00,279.0,279.0,278.02,278.34,57733.0,268.3343,268.3343,267.3918,267.6996,57733.0
2024-02-28 12:00:00,278.33,279.5,278.24,279.24,90407.0,267.6899,268.8152,267.6034,268.5652,90407.0
2024-02-28 12:30:00,279.27,279.46,278.38,278.54,73115.0,268.594,268.7767,267.738,267.8919,73115.0
2024-02-28 13:00:00,278.45,279.81,278.45,279.81,56950.0,267.8054,269.1134,267.8054,269.1134,56950.0
2024-02-28 13:30:00,279.81,280.43,279.42,279.6,87312.0,269.1134,269.7097,268.7383,268.9114,87312.0
2024-02-28 14:00:00,279.64,279.7,278.71,278.72,44261.0,268.9499,269.0076,268.0554,268.065,44261.0
2024-02-28 14:30:00,278.66,278.66,277.71,278.08,43551.0,268.0073,268.0073,267.0936,267.4495,43551.0
2024-02-28 15:00:00,278.1,278.26,277.63,277.72,140283.0,267.4687,267.6226,267.0167,267.1033,140283.0
2024-02-28 15:30:00,277.73,277.96,277.09,277.4,316839.0,267.1129,267.3341,266.4974,266.7955,316839.0
2024-02-29 09:30:00,278.52,279.83,276.0,276.9,184464.0,267.8727,269.1326,265.449,266.3146,184464.0
2024-02-29 10:00:00,276.93,277.91,276.0,276.07,135942.0,266.3435,267.286,265.449,265.5163,135942.0
2024-02-29 10:30:00,276.08,276.4,275.11,275.67,72195.0,265.526,265.8337,264.593,265.1316,72195.0
2024-02-29 11:00:00,275.62,277.27,275.56,276.72,86685.0,265.0835,266.6705,265.0258,266.1415,86685.0
2024-02-29 11:30:00,276.72,277.91,276.27,277.38,121553.0,266.1415,267.286,265.7087,266.7763,121553.0
2024-02-29 12:00:00,277.34,278.26,277.03,277.8,56917.0,266.7378,267.6226,266.4396,267.1802,56917.0
2024-02-29 12:30:00,277.73,278.8,277.71,278.52,59053.0,267.1129,268.142,267.0936,267.8727,59053.0
2024-02-29 13:00:00,278.53,278.61,276.5,277.34,99449.0,267.8823,267.9592,265.9299,266.7378,99449.0
2024-02-29 13:30:00,277.24,277.28,276.79,277.09,41826.0,266.6416,266.6801,266.2088,266.4974,41826.0
2024-02-29 14:00:00,277.11,277.15,275.95,276.05,53939.0,266.5166,266.5551,265.4009,265.4971,53939.0
2024-02-29 14:30:00,276.02,276.58,275.89,276.51,50262.0,265.4683,266.0068,265.3432,265.9395,50262.0
2024-02-29 15:00:00,276.59,276.61,276.19,276.38,40902.0,266.0165,266.0357,265.6318,265.8145,40902.0
2024-02-29 15:30:00,276.4,276.74,273.43,273.65,667487.0,265.8337,266.1607,262.9773,263.1889,667487.0
2024-03-01 09:30:00,276.5,278.13,274.88,276.79,360177.0,265.9299,267.4976,264.3718,266.2088,360177.0
2024-03-01 10:00:00,276.8,280.8,276.68,280.8,249331.0,266.2184,270.0655,266.103,270.0655,249331.0
2024-03-01 10:30:00,280.67,281.37,280.24,280.47,199738.0,269.9405,270.6137,269.5269,269.7481,199738.0
2024-03-01 11:00:00,280.44,281.38,280.36,280.98,173601.0,269.7193,270.6234,269.6423,270.2386,173601.0
2024-03-01 11:30:00,280.96,281.64,280.55,281.53,128488.0,270.2194,270.8734,269.8251,270.7676,128488.0
2024-03-01 12:00:00,281.53,281.93,281.26,281.3,113118.0,270.7676,271.1523,270.5079,270.5464,113118.0
2024-03-01 12:30:00,281.28,281.73,281.01,281.11,110305.0,270.5272,270.96,270.2675,270.3637,110305.0
2024-03-01 13:00:00,281.12,281.19,280.38,280.64,60081.0,270.3733,270.4406,269.6616,269.9116,60081.0
2024-03-01 13:30:00,280.66,281.22,280.42,280.69,62776.0,269.9309,270.4695,269.7001,269.9597,62776.0
2024-03-01 14:00:00,280.66,281.18,280.66,281.18,93784.0,269.9309,270.431,269.9309,270.431,93784.0
2024-03-01 14:30:00,281.12,281.2,280.67,280.8,70882.0,270.3733,270.4502,269.9405,270.0655,70882.0
2024-03-01 15:00:00,280.69,280.93,280.12,280.89,82898.0,269.9597,270.1906,269.4115,270.1521,82898.0
2024-03-01 15:30:00,280.85,280.92,280.17,280.3,347438.0,270.1136,270.1809,269.4596,269.5846,347438.0
2024-03-04 09:30:00,283.19,285.89,282.02,283.19,203349.0,272.3642,274.9609,271.2389,272.3642,203349.0
2024-03-04 10:00:00,283.13,283.13,280.6,280.84,97920.0,272.3065,272.3065,269.8732,270.104,97920.0
2024-03-04 10:30:00,280.92,281.33,280.21,280.5,67167.0,270.1809,270.5753,269.4981,269.777,67167.0
2024-03-04 11:00:00,280.58,280.8,278.89,279.47,74782.0,269.8539,270.0655,268.2285,268.7864,74782.0
2024-03-04 11:30:00,279.44,280.61,279.38,280.26,82390.0,268.7575,269.8828,268.6998,269.5462,82390.0
2024-03-04 12:00:00,280.25,280.27,279.03,280.1,79513.0,269.5365,269.5558,268.3632,269.3923,79513.0
2024-03-04 12:30:00,280.1,280.68,279.92,280.3,61865.0,269.3923,269.9501,269.2192,269.5846,61865.0
2024-03-04 13:00:00,280.27,280.33,278.97,279.05,48319.0,269.5558,269.6135,268.3055,268.3824,48319.0
2024-03-04 13:30:00,278.94,279.61,278.82,279.38,63927.0,268.2766,268.921,268.1612,268.6998,63927.0
2024-03-04 14:00:00,279.37,279.37,278.1,278.25,63361.0,268.6902,268.6902,267.4687,267.613,63361.0
2024-03-04 14:30:00,278.24,278.81,277.9,278.41,80471.0,267.6034,268.1516,267.2764,267.7669,80471.0
2024-03-04 15:00:00,278.34,278.43,277.65,278.15,72993.0,267.6996,267.7861,267.0359,267.5168,72993.0
2024-03-04 15:30:00,278.17,279.58,278.12,279.35,196792.0,267.5361,268.8922,267.488,268.671,196792.0
2024-03-05 09:30:00,279.62,279.75,276.66,277.02,139538.0,268.9306,269.0557,266.0838,266.43,139538.0
2024-03-05 10:00:00,277.0,279.64,277.0,279.32,143336.0,266.4108,268.9499,266.4108,268.6421,143336.0
2024-03-05 10:30:00,279.32,279.41,278.18,278.56,120030.0,268.6421,268.7287,267.5457,267.9112,120030.0
2024-03-05 11:00:00,278.66,278.66,277.37,277.7,58883.0,268.0073,268.0073,266.7666,267.084,58883.0
2024-03-05 11:30:00,277.75,277.81,276.58,276.73,77928.0,267.1321,267.1898,266.0068,266.1511,77928.0
2024-03-05 12:00:00,276.7,277.5,276.59,277.4,73056.0,266.1223,266.8917,266.0165,266.7955,73056.0
2024-03-05 12:30:00,277.4,277.77,277.08,277.16,53418.0,266.7955,267.1514,266.4877,266.5647,53418.0
2024-03-05 13:00:00,277.21,277.53,276.91,277.24,55802.0,266.6128,266.9205,266.3242,266.6416,55802.0
2024-03-05 13:30:00,277.18,277.33,276.64,276.73,59489.0,266.5839,266.7282,266.0646,266.1511,59489.0
2024-03-05 14:00:00,276.74,277.57,276.56,277.53,109477.0,266.1607,266.959,265.9876,266.9205,109477.0
2024-03-05 14:30:00,277.48,277.54,276.43,276.72,84852.0,266.8724,266.9301,265.8626,266.1415,84852.0
2024-03-05 15:00:00,276.72,277.1,276.53,276.88,103510.0,266.1415,266.507,265.9588,266.2954,103510.0
2024-03-05 15:30:00,276.91,277.08,275.01,276.66,390984.0,266.3242,266.4877,264.4969,266.0838,390984.0
2024-03-06 09:30:00,275.38,277.15,274.55,275.25,142058.0,264.8527,266.5551,264.0545,264.7277,142058.0
2024-03-06 10:00:00,275.35,276.46,275.1,276.36,146557.0,264.8239,265.8914,264.5834,265.7953,146557.0
2024-03-06 10:30:00,276.39,277.68,276.37,277.51,99649.0,265.8241,267.0648,265.8049,266.9013,99649.0
2024-03-06 11:00:00,277.6,278.34,277.4,278.33,98939.0,266.9879,267.6996,266.7955,267.6899,98939.0
2024-03-06 11:30:00,278.37,278.73,277.81,278.48,49948.0,267.7284,268.0747,267.1898,267.8342,49948.0
2024-03-06 12:00:00,278.46,278.8,278.15,278.71,53447.0,267.815,268.142,267.5168,268.0554,53447.0
2024-03-06 12:30:00,278.75,278.97,278.54,278.58,50158.0,268.0939,268.3055,267.8919,267.9304,50158.0
2024-03-06 13:00:00,278.57,278.63,278.12,278.43,74788.0,267.9208,267.9785,267.488,267.7861,74788.0
2024-03-06 13:30:00,278.43,278.43,276.94,277.47,84958.0,267.7861,267.7861,266.3531,266.8628,84958.0
2024-03-06 14:00:00,277.47,277.65,276.98,277.37,70841.0,266.8628,267.0359,266.3916,266.7666,70841.0
2024-03-06 14:30:00,277.39,277.48,276.74,276.97,70013.0,266.7859,266.8724,266.1607,266.3819,70013.0
2024-03-06 15:00:00,276.9,276.91,275.56,276.0,62844.0,266.3146,266.3242,265.0258,265.449,62844.0
2024-03-06 15:30:00,275.93,276.73,275.89,276.61,145145.0,265.3817,266.1511,265.3432,266.0357,145145.0
2024-03-07 09:30:00,276.3,276.81,270.27,270.4,354926.0,265.7376,266.2281,259.9381,260.0631,354926.0
2024-03-07 10:00:00,270.28,272.97,269.58,271.73,259629.0,259.9477,262.5349,259.2744,261.3423,259629.0
2024-03-07 10:30:00,271.77,272.65,271.0,272.29,183394.0,261.3807,262.2271,260.6402,261.8808,183394.0
2024-03-07 11:00:00,272.34,273.17,272.14,273.17,107057.0,261.9289,262.7272,261.7366,262.7272,107057.0
2024-03-07 11:30:00,273.16,273.29,272.52,272.68,121281.0,262.7176,262.8426,262.1021,262.2559,121281.0
2024-03-07 12:00:00,272.7,272.73,271.85,271.85,73236.0,262.2752,262.304,261.4577,261.4577,73236.0
2024-03-07 12:30:00,271.85,272.2,271.54,271.91,54917.0,261.4577,261.7943,261.1595,261.5154,54917.0
2024-03-07 13:00:00,271.93,272.73,271.86,272.28,102503.0,261.5346,262.304,261.4673,261.8712,102503.0
2024-03-07 13:30:00,272.3,272.36,271.52,271.85,106731.0,261.8905,261.9482,261.1403,261.4577,106731.0
2024-03-07 14:00:00,271.89,271.94,271.05,271.19,85624.0,261.4961,261.5442,260.6882,260.8229,85624.0
2024-03-07 14:30:00,271.23,272.1,271.22,271.78,86592.0,260.8614,261.6981,260.8518,261.3903,86592.0
2024-03-07 15:00:00,271.73,272.45,271.35,272.19,95700.0,261.3423,262.0347,260.9768,261.7847,95700.0
2024-03-07 15:30:00,272.17,272.93,271.74,272.82,323057.0,261.7654,262.4964,261.3519,262.3906,323057.0
2024-03-08 09:30:00,272.81,275.0,272.01,273.84,172376.0,262.381,264.4872,261.6115,263.3716,172376.0
2024-03-08 10:00:00,273.97,274.7,273.71,274.2,143311.0,263.4966,264.1987,263.2466,263.7178,143311.0
2024-03-08 10:30:00,274.17,275.76,274.01,275.76,74816.0,263.689,265.2182,263.5351,265.2182,74816.0
2024-03-08 11:00:00,275.7,275.85,274.86,275.75,55959.0,265.1605,265.3048,264.3526,265.2086,55959.0
2024-03-08 11:30:00,275.73,276.56,275.08,275.22,62807.0,265.1893,265.9876,264.5642,264.6988,62807.0
2024-03-08 12:00:00,275.33,275.61,274.58,275.31,42384.0,264.8046,265.0739,264.0833,264.7854,42384.0
2024-03-08 12:30:00,275.32,275.38,274.64,274.95,40379.0,264.795,264.8527,264.141,264.4392,40379.0
2024-03-08 13:00:00,275.04,275.04,273.83,273.98,44406.0,264.5257,264.5257,263.362,263.5062,44406.0
2024-03-08 13:30:00,273.92,274.15,273.37,273.68,43434.0,263.4485,263.6697,262.9196,263.2177,43434.0
2024-03-08 14:00:00,273.66,274.67,273.51,274.48,38931.0,263.1985,264.1699,263.0542,263.9871,38931.0
2024-03-08 14:30:00,274.44,274.82,274.16,274.7,48593.0,263.9487,264.3141,263.6794,264.1987,48593.0
2024-03-08 15:00:00,274.75,274.85,273.61,273.75,36575.0,264.2468,264.343,263.1504,263.285,36575.0
2024-03-08 15:30:00,273.75,273.92,273.27,273.7,218937.0,263.285,263.4485,262.8234,263.2369,218937.0
2024-03-11 09:30:00,274.47,278.19,274.23,276.7,138395.0,263.9775,267.5553,263.7467,266.1223,138395.0
2024-03-11 10:00:00,276.67,277.95,275.69,276.09,75707.0,266.0934,267.3245,265.1509,265.5356,75707.0
2024-03-11 10:30:00,276.0,276.49,273.04,273.99,58218.0,265.449,265.9203,262.6022,263.5159,58218.0
2024-03-11 11:00:00,274.02,274.06,272.99,273.56,50130.0,263.5447,263.5832,262.5541,263.1023,50130.0
2024-03-11 11:30:00,273.54,274.5,273.1,274.07,44343.0,263.0831,264.0064,262.6599,263.5928,44343.0
2024-03-11 12:00:00,274.15,274.45,273.76,273.84,37363.0,263.6697,263.9583,263.2947,263.3716,37363.0
2024-03-11 12:30:00,273.81,274.36,273.75,274.12,25070.0,263.3427,263.8717,263.285,263.6409,25070.0
2024-03-11 13:00:00,274.15,275.19,274.13,275.18,34692.0,263.6697,264.67,263.6505,264.6604,34692.0
2024-03-11 13:30:00,275.08,275.35,274.44,274.96,32996.0,264.5642,264.8239,263.9487,264.4488,32996.0
2024-03-11 14:00:00,274.96,275.07,274.37,274.69,35501.0,264.4488,264.5546,263.8813,264.1891,35501.0
2024-03-11 14:30:00,274.66,275.48,274.64,275.47,45863.0,264.1602,264.9489,264.141,264.9393,45863.0
2024-03-11 15:00:00,275.5,276.02,275.25,275.77,59166.0,264.9681,265.4683,264.7277,265.2278,59166.0
2024-03-11 15:30:00,275.72,275.83,274.95,275.46,165304.0,265.1797,265.2855,264.4392,264.9297,165304.0
2024-03-12 09:30:00,276.85,276.85,274.14,276.75,95533.0,266.2665,266.2665,263.6601,266.1703,95533.0
2024-03-12 10:00:00,276.69,277.6,275.86,277.35,57968.0,266.1126,266.9879,265.3144,266.7474,57968.0
2024-03-12 10:30:00,277.19,277.77,276.9,277.26,45084.0,266.5935,267.1514,266.3146,266.6609,45084.0
2024-03-12 11:00:00,277.24,277.43,276.47,276.47,41239.0,266.6416,266.8244,265.9011,265.9011,41239.0
2024-03-12 11:30:00,276.4,276.82,276.24,276.35,34010.0,265.8337,266.2377,265.6798,265.7856,34010.0
2024-03-12 12:00:00,276.41,276.44,275.57,275.63,29723.0,265.8433,265.8722,265.0355,265.0932,29723.0
2024-03-12 12:30:00,275.58,275.64,274.76,275.15,30431.0,265.0451,265.1028,264.2564,264.6315,30431.0
2024-03-12 13:00:00,275.16,275.56,274.59,275.3,23256.0,264.6411,265.0258,264.0929,264.7758,23256.0
2024-03-12 13:30:00,275.25,276.13,275.06,276.03,17771.0,264.7277,265.574,264.545,265.4779,17771.0
2024-03-12 14:00:00,276.03,277.28,275.93,277.26,30343.0,265.4779,266.6801,265.3817,266.6609,30343.0
2024-03-12 14:30:00,277.36,278.15,277.24,277.74,83295.0,266.757,267.5168,266.6416,267.1225,83295.0
2024-03-12 15:00:00,277.65,277.65,276.81,277.09,40285.0,267.0359,267.0359,266.2281,266.4974,40285.0
2024-03-12 15:30:00,277.11,277.12,276.16,276.55,148346.0,266.5166,266.5262,265.6029,265.978,148346.0
2024-03-13 09:30:00,278.18,278.48,276.81,277.26,66472.0,267.5457,267.8342,266.2281,266.6609,66472.0
2024-03-13 10:00:00,277.29,278.56,276.72,277.9,51522.0,266.6897,267.9112,266.1415,267.2764,51522.0
2024-03-13 10:30:00,277.96,277.97,276.74,277.18,34963.0,267.3341,267.3437,266.1607,266.5839,34963.0
2024-03-13 11:00:00,277.22,277.71,277.04,277.32,48812.0,266.6224,267.0936,266.4493,266.7186,48812.0
2024-03-13 11:30:00,277.32,277.64,276.6,276.82,35666.0,266.7186,267.0263,266.0261,266.2377,35666.0
2024-03-13 12:00:00,276.74,277.46,276.57,277.15,31293.0,266.1607,266.8532,265.9972,266.5551,31293.0
2024-03-13 12:30:00,277.19,277.72,276.89,277.07,45557.0,266.5935,267.1033,266.305,266.4781,45557.0
2024-03-13 13:00:00,277.0,277.84,276.87,277.63,34921.0,266.4108,267.2187,266.2858,267.0167,34921.0
2024-03-13 13:30:00,277.58,277.68,277.14,277.58,24203.0,266.9686,267.0648,266.5454,266.9686,24203.0
2024-03-13 14:00:00,277.52,277.73,277.03,277.03,34018.0,266.9109,267.1129,266.4396,266.4396,34018.0
2024-03-13 14:30:00,276.97,277.27,276.8,276.93,25166.0,266.3819,266.6705,266.2184,266.3435,25166.0
2024-03-13 15:00:00,276.92,276.92,275.21,275.5,48128.0,266.3338,266.3338,264.6892,264.9681,48128.0
2024-03-13 15:30:00,275.43,276.26,275.43,275.99,159867.0,264.9008,265.6991,264.9008,265.4394,159867.0
2024-03-14 09:30:00,276.42,277.23,273.0,273.17,87790.0,265.853,266.632,262.5637,262.7272,87790.0
2024-03-14 10:00:00,273.11,273.35,272.3,272.5,93763.0,262.6695,262.9003,261.8905,262.0828,93763.0
2024-03-14 10:30:00,272.47,273.77,272.47,272.84,75028.0,262.054,263.3043,262.054,262.4098,75028.0
2024-03-14 11:00:00,272.83,273.31,272.53,272.63,32911.0,262.4002,262.8619,262.1117,262.2078,32911.0
2024-03-14 11:30:00,272.68,273.81,272.58,273.64,59003.0,262.2559,263.3427,262.1598,263.1792,59003.0
2024-03-14 12:00:00,273.65,273.71,273.13,273.35,26027.0,263.1889,263.2466,262.6887,262.9003,26027.0
2024-03-14 12:30:00,273.35,273.55,272.99,273.1,37387.0,262.9003,263.0927,262.5541,262.6599,37387.0
2024-03-14 13:00:00,273.05,273.29,272.06,272.16,30259.0,262.6118,262.8426,261.6596,261.7558,30259.0
2024-03-14 13:30:00,272.11,272.45,271.94,272.37,37773.0,261.7077,262.0347,261.5442,261.9578,37773.0
2024-03-14 14:00:00,272.39,272.85,272.3,272.36,32039.0,261.977,262.4194,261.8905,261.9482,32039.0
2024-03-14 14:30:00,272.34,272.66,271.75,271.9,42550.0,261.9289,262.2367,261.3615,261.5058,42550.0
2024-03-14 15:00:00,271.84,271.9,270.77,271.01,55299.0,261.448,261.5058,260.419,260.6498,55299.0
2024-03-14 15:30:00,271.02,271.64,270.45,271.63,169608.0,260.6594,261.2557,260.1112,261.2461,169608.0
2024-03-15 09:30:00,272.92,275.18,272.09,273.08,904681.0,262.4868,264.6604,261.6885,262.6406,904681.0
2024-03-15 10:00:00,273.0,273.5,272.13,272.39,39687.0,262.5637,263.0446,261.727,261.977,39687.0
2024-03-15 10:30:00,272.4,272.99,271.79,272.8,37324.0,261.9866,262.5541,261.4,262.3713,37324.0
2024-03-15 11:00:00,272.92,273.77,272.59,272.86,39899.0,262.4868,263.3043,262.1694,262.4291,39899.0
2024-03-15 11:30:00,272.82,272.99,271.86,271.94,26738.0,262.3906,262.5541,261.4673,261.5442,26738.0
2024-03-15 12:00:00,271.91,272.34,271.7,272.34,30130.0,261.5154,261.9289,261.3134,261.9289,30130.0
2024-03-15 12:30:00,272.26,272.29,270.81,270.81,30065.0,261.852,261.8808,260.4574,260.4574,30065.0
2024-03-15 13:00:00,270.85,271.53,270.75,271.15,22262.0,260.4959,261.1499,260.3997,260.7844,22262.0
2024-03-15 13:30:00,271.22,271.91,271.02,271.72,25640.0,260.8518,261.5154,260.6594,261.3326,25640.0
2024-03-15 14:00:00,271.73,271.9,271.15,271.39,40854.0,261.3423,261.5058,260.7844,261.0153,40854.0
2024-03-15 14:30:00,271.41,271.9,271.41,271.5,45036.0,261.0345,261.5058,261.0345,261.121,45036.0
2024-03-15 15:00:00,271.56,271.62,271.01,271.25,39903.0,261.1788,261.2365,260.6498,260.8806,39903.0
2024-03-15 15:30:00,271.2,271.2,268.17,268.86,695354.0,260.8325,260.8325,257.9183,258.582,695354.0
2024-03-18 09:30:00,269.77,272.59,269.21,271.94,137671.0,259.4572,262.1694,258.9186,261.5442,137671.0
2024-03-18 10:00:00,271.97,272.29,270.84,271.63,48866.0,261.5731,261.8808,260.4863,261.2461,48866.0
2024-03-18 10:30:00,271.67,272.85,271.53,272.81,70189.0,261.2845,262.4194,261.1499,262.381,70189.0
2024-03-18 11:00:00,272.93,273.55,272.64,273.4,66130.0,262.4964,263.0927,262.2175,262.9484,66130.0
2024-03-18 11:30:00,273.38,273.58,272.92,273.1,46965.0,262.9292,263.1215,262.4868,262.6599,46965.0
2024-03-18 12:00:00,273.06,273.1,272.43,272.76,42995.0,262.6214,262.6599,262.0155,262.3329,42995.0
2024-03-18 12:30:00,272.78,273.32,272.6,273.18,31214.0,262.3521,262.8715,262.179,262.7368,31214.0
2024-03-18 13:00:00,273.14,273.22,272.6,272.81,38698.0,262.6984,262.7753,262.179,262.381,38698.0
2024-03-18 13:30:00,272.75,272.8,272.17,272.37,39147.0,262.3233,262.3713,261.7654,261.9578,39147.0
2024-03-18 14:00:00,272.32,272.66,272.27,272.52,35269.0,261.9097,262.2367,261.8616,262.1021,35269.0
2024-03-18 14:30:00,272.48,272.53,271.85,272.0,37029.0,262.0636,262.1117,261.4577,261.6019,37029.0
2024-03-18 15:00:00,272.01,272.15,271.29,271.3,54933.0,261.6115,261.7462,260.9191,260.9287,54933.0
2024-03-18 15:30:00,271.29,271.47,270.53,270.82,153419.0,260.9191,261.0922,260.1881,260.467,153419.0
2024-03-19 09:30:00,270.29,272.57,269.51,271.72,111714.0,259.9573,262.1501,259.2071,261.3326,111714.0
2024-03-19 10:00:00,271.69,272.01,270.7,271.84,49984.0,261.3038,261.6115,260.3516,261.448,49984.0
2024-03-19 10:30:00,271.87,272.85,271.62,271.77,40328.0,261.4769,262.4194,261.2365,261.3807,40328.0
2024-03-19 11:00:00,271.65,272.17,271.37,272.16,36633.0,261.2653,261.7654,260.996,261.7558,36633.0
2024-03-19 11:30:00,272.06,272.64,272.0,272.34,44500.0,261.6596,262.2175,261.6019,261.9289,44500.0
2024-03-19 12:00:00,272.34,272.7,272.0,272.45,66184.0,261.9289,262.2752,261.6019,262.0347,66184.0
2024-03-19 12:30:00,272.5,272.84,272.14,272.81,45036.0,262.0828,262.4098,261.7366,262.381,45036.0
2024-03-19 13:00:00,272.85,273.16,272.14,272.22,50427.0,262.4194,262.7176,261.7366,261.8135,50427.0
2024-03-19 13:30:00,272.14,272.61,271.65,271.65,54813.0,261.7366,262.1886,261.2653,261.2653,54813.0
2024-03-19 14:00:00,271.61,271.97,271.35,271.56,36892.0,261.2268,261.5731,260.9768,261.1788,36892.0
2024-03-19 14:30:00,271.62,272.03,271.4,271.95,28713.0,261.2365,261.6308,261.0249,261.5538,28713.0
2024-03-19 15:00:00,271.9,272.26,271.74,272.05,42211.0,261.5058,261.852,261.3519,261.65,42211.0
2024-03-19 15:30:00,271.97,272.23,271.66,271.72,156152.0,261.5731,261.8231,261.2749,261.3326,156152.0
2024-03-20 09:30:00,270.39,272.0,269.6,269.87,81564.0,260.0535,261.6019,259.2937,259.5534,81564.0
2024-03-20 10:00:00,269.89,270.22,269.24,270.03,36095.0,259.5726,259.89,258.9474,259.7072,36095.0
2024-03-20 10:30:00,269.99,271.08,269.99,271.07,38316.0,259.6688,260.7171,259.6688,260.7075,38316.0
2024-03-20 11:00:00,271.02,271.08,270.49,270.8,53709.0,260.6594,260.7171,260.1497,260.4478,53709.0
2024-03-20 11:30:00,270.89,271.02,270.0,270.48,46427.0,260.5344,260.6594,259.6784,260.14,46427.0
2024-03-20 12:00:00,270.48,270.91,270.22,270.32,49651.0,260.14,260.5536,259.89,259.9862,49651.0
2024-03-20 12:30:00,270.43,270.92,270.2,270.79,30014.0,260.092,260.5632,259.8707,260.4382,30014.0
2024-03-20 13:00:00,270.74,270.8,270.4,270.41,29008.0,260.3901,260.4478,260.0631,260.0727,29008.0
2024-03-20 13:30:00,270.36,270.8,270.3,270.53,38942.0,260.0246,260.4478,259.9669,260.1881,38942.0
2024-03-20 14:00:00,270.57,272.12,270.57,271.22,76164.0,260.2266,261.7173,260.2266,260.8518,76164.0
2024-03-20 14:30:00,271.34,272.13,270.23,272.01,210012.0,260.9672,261.727,259.8996,261.6115,210012.0
2024-03-20 15:00:00,272.02,272.35,270.99,272.17,193641.0,261.6212,261.9386,260.6305,261.7654,193641.0
2024-03-20 15:30:00,272.17,273.08,271.85,273.05,305168.0,261.7654,262.6406,261.4577,262.6118,305168.0
2024-03-21 09:30:00,274.63,276.6,274.39,275.28,116727.0,264.1314,266.0261,263.9006,264.7565,116727.0
2024-03-21 10:00:00,275.26,277.0,274.75,276.89,56616.0,264.7373,266.4108,264.2468,266.305,56616.0
2024-03-21 10:30:00,276.98,277.0,276.04,276.76,78292.0,266.3916,266.4108,265.4875,266.18,78292.0
2024-03-21 11:00:00,276.81,277.34,276.3,276.6,54344.0,266.2281,266.7378,265.7376,266.0261,54344.0
2024-03-21 11:30:00,276.54,276.87,276.23,276.86,46072.0,265.9684,266.2858,265.6702,266.2761,46072.0
2024-03-21 12:00:00,276.85,276.98,276.51,276.63,44122.0,266.2665,266.3916,265.9395,266.0549,44122.0
2024-03-21 12:30:00,276.63,277.53,276.42,277.41,53203.0,266.0549,266.9205,265.853,266.8051,53203.0
2024-03-21 13:00:00,277.39,277.92,277.1,277.59,42685.0,266.7859,267.2956,266.507,266.9782,42685.0
2024-03-21 13:30:00,277.59,277.83,277.25,277.58,37375.0,266.9782,267.2091,266.6512,266.9686,37375.0
2024-03-21 14:00:00,277.56,277.76,276.83,276.86,27873.0,266.9494,267.1417,266.2473,266.2761,27873.0
2024-03-21 14:30:00,276.91,277.17,276.56,276.72,78694.0,266.3242,266.5743,265.9876,266.1415,78694.0
2024-03-21 15:00:00,276.69,277.45,276.56,277.34,56055.0,266.1126,266.8436,265.9876,266.7378,56055.0
2024-03-21 15:30:00,277.44,277.85,276.89,276.96,178201.0,266.834,267.2283,266.305,266.3723,178201.0
2024-03-22 09:30:00,277.39,278.29,276.02,276.78,92745.0,266.7859,267.6515,265.4683,266.1992,92745.0
2024-03-22 10:00:00,276.75,277.77,276.53,277.72,38541.0,266.1703,267.1514,265.9588,267.1033,38541.0
2024-03-22 10:30:00,277.79,277.88,276.73,276.92,47857.0,267.1706,267.2572,266.1511,266.3338,47857.0
2024-03-22 11:00:00,276.84,277.77,276.71,277.56,43362.0,266.2569,267.1514,266.1319,266.9494,43362.0
2024-03-22 11:30:00,277.57,277.61,277.05,277.47,24552.0,266.959,266.9975,266.4589,266.8628,24552.0
2024-03-22 12:00:00,277.49,277.9,276.42,276.48,42326.0,266.8821,267.2764,265.853,265.9107,42326.0
2024-03-22 12:30:00,276.51,276.57,275.56,275.76,57064.0,265.9395,265.9972,265.0258,265.2182,57064.0
2024-03-22 13:00:00,275.77,276.08,275.54,275.68,47459.0,265.2278,265.526,265.0066,265.1413,47459.0
2024-03-22 13:30:00,275.69,275.99,275.1,275.79,62367.0,265.1509,265.4394,264.5834,265.247,62367.0
2024-03-22 14:00:00,275.88,276.95,275.81,276.07,79802.0,265.3336,266.3627,265.2663,265.5163,79802.0
2024-03-22 14:30:00,276.04,276.38,275.78,276.31,102753.0,265.4875,265.8145,265.2374,265.7472,102753.0
2024-03-22 15:00:00,276.29,276.54,275.92,276.09,68183.0,265.7279,265.9684,265.3721,265.5356,68183.0
2024-03-22 15:30:00,276.09,277.34,276.03,276.18,189437.0,265.5356,266.7378,265.4779,265.6221,189437.0
2024-03-25 09:30:00,276.43,276.99,275.41,276.28,82181.0,265.8626,266.4012,264.8816,265.7183,82181.0
2024-03-25 10:00:00,276.26,277.2,276.26,276.56,49423.0,265.6991,266.6031,265.6991,265.9876,49423.0
2024-03-25 10:30:00,276.53,277.26,276.31,277.21,49210.0,265.9588,266.6609,265.7472,266.6128,49210.0
2024-03-25 11:00:00,277.2,277.75,276.64,277.21,50622.0,266.6031,267.1321,266.0646,266.6128,50622.0
2024-03-25 11:30:00,277.32,277.56,276.96,277.49,43396.0,266.7186,266.9494,266.3723,266.8821,43396.0
2024-03-25 12:00:00,277.46,278.15,277.04,278.13,52055.0,266.8532,267.5168,266.4493,267.4976,52055.0
2024-03-25 12:30:00,278.09,278.93,277.84,278.53,109222.0,267.4591,268.267,267.2187,267.8823,109222.0
2024-03-25 13:00:00,278.5,279.21,278.21,278.6,83871.0,267.8534,268.5363,267.5745,267.9496,83871.0
2024-03-25 13:30:00,278.56,279.0,278.21,278.24,84841.0,267.9112,268.3343,267.5745,267.6034,84841.0
2024-03-25 14:00:00,278.18,278.43,277.99,278.25,50850.0,267.5457,267.7861,267.3629,267.613,50850.0
2024-03-25 14:30:00,278.25,278.91,278.23,278.84,91903.0,267.613,268.2478,267.5938,268.1805,91903.0
2024-03-25 15:00:00,278.88,279.17,278.64,279.15,94291.0,268.2189,268.4978,267.9881,268.4786,94291.0
2024-03-25 15:30:00,279.18,281.33,279.08,280.84,411839.0,268.5075,270.5753,268.4113,270.104,411839.0
2024-03-26 09:30:00,282.15,284.5,281.44,281.5,213759.0,271.3639,273.6241,270.6811,270.7388,213759.0
2024-03-26 10:00:00,281.5,282.86,280.7,282.38,145687.0,270.7388,272.0468,269.9693,271.5851,145687.0
2024-03-26 10:30:00,282.52,283.1,282.13,282.73,66877.0,271.7198,272.2776,271.3447,271.9217,66877.0
2024-03-26 11:00:00,282.88,283.6,282.34,283.51,74880.0,272.066,272.7585,271.5467,272.6719,74880.0
2024-03-26 11:30:00,283.42,284.02,282.73,283.51,122327.0,272.5854,273.1624,271.9217,272.6719,122327.0
2024-03-26 12:00:00,283.49,283.54,283.03,283.25,45043.0,272.6527,272.7008,272.2103,272.4219,45043.0
2024-03-26 12:30:00,283.19,283.55,282.56,282.62,59493.0,272.3642,272.7104,271.7582,271.8159,59493.0
2024-03-26 13:00:00,282.62,283.3,282.36,283.14,78052.0,271.8159,272.47,271.5659,272.3161,78052.0
2024-03-26 13:30:00,283.14,283.56,282.68,283.51,75916.0,272.3161,272.72,271.8737,272.6719,75916.0
2024-03-26 14:00:00,283.47,283.93,282.93,282.97,172359.0,272.6335,273.0759,272.1141,272.1526,172359.0
2024-03-26 14:30:00,282.94,283.34,282.13,282.42,78948.0,272.1237,272.5084,271.3447,271.6236,78948.0
2024-03-26 15:00:00,282.53,282.78,282.04,282.63,64027.0,271.7294,271.9698,271.2581,271.8256,64027.0
2024-03-26 15:30:00,282.6,282.85,281.59,281.77,298156.0,271.7967,272.0372,270.8253,270.9984,298156.0
2024-03-27 09:30:00,284.22,285.11,283.25,285.08,116394.0,273.3548,274.2108,272.4219,274.1819,116394.0
2024-03-27 10:00:00,285.03,285.03,282.68,283.02,57277.0,274.1338,274.1338,271.8737,272.2007,57277.0
2024-03-27 10:30:00,283.0,283.51,282.55,282.95,59625.0,272.1814,272.6719,271.7486,272.1333,59625.0
2024-03-27 11:00:00,282.81,284.02,282.8,284.02,64573.0,271.9987,273.1624,271.9891,273.1624,64573.0
2024-03-27 11:30:00,283.9,285.0,283.67,284.44,86879.0,273.047,274.105,272.8258,273.5664,86879.0
2024-03-27 12:00:00,284.5,286.21,284.3,286.21,89607.0,273.6241,275.2687,273.4317,275.2687,89607.0
2024-03-27 12:30:00,286.1,286.82,285.88,286.12,99927.0,275.1629,275.8554,274.9513,275.1822,99927.0
2024-03-27 13:00:00,286.03,286.37,285.26,285.53,47772.0,275.0956,275.4226,274.355,274.6147,47772.0
2024-03-27 13:30:00,285.44,285.44,284.71,284.76,32300.0,274.5281,274.5281,273.8261,273.8741,32300.0
2024-03-27 14:00:00,284.76,285.74,284.69,285.7,29421.0,273.8741,274.8167,273.8068,274.7782,29421.0
2024-03-27 14:30:00,285.75,285.9,285.39,285.69,51945.0,274.8263,274.9706,274.4801,274.7686,51945.0
2024-03-27 15:00:00,285.68,286.13,285.33,286.04,48050.0,274.759,275.1918,274.4224,275.1052,48050.0
2024-03-27 15:30:00,286.09,286.68,285.98,286.33,218570.0,275.1533,275.7207,275.0475,275.3841,218570.0
2024-03-28 09:30:00,287.86,288.57,286.7,286.7,104093.0,276.8556,277.5385,275.74,275.74,104093.0
2024-03-28 10:00:00,286.57,287.27,285.36,285.41,58014.0,275.6149,276.2882,274.4512,274.4993,58014.0
2024-03-28 10:30:00,285.43,286.39,285.15,286.04,37883.0,274.5185,275.4418,274.2492,275.1052,37883.0
2024-03-28 11:00:00,285.97,286.09,285.43,285.74,35163.0,275.0379,275.1533,274.5185,274.8167,35163.0
2024-03-28 11:30:00,285.79,286.45,285.54,286.38,36940.0,274.8648,275.4995,274.6243,275.4322,36940.0
2024-03-28 12:00:00,286.38,286.44,285.6,285.87,20154.0,275.4322,275.4899,274.682,274.9417,20154.0
2024-03-28 12:30:00,285.8,285.87,285.42,285.72,23456.0,274.8744,274.9417,274.5089,274.7974,23456.0
2024-03-28 13:00:00,285.59,285.77,285.32,285.64,34071.0,274.6724,274.8455,274.4127,274.7205,34071.0
2024-03-28 13:30:00,285.59,286.07,285.36,285.84,31094.0,274.6724,275.1341,274.4512,274.9129,31094.0
2024-03-28 14:00:00,285.81,285.89,284.53,285.11,48760.0,274.884,274.9609,273.6529,274.2108,48760.0
2024-03-28 14:30:00,285.08,285.3,284.64,285.23,32109.0,274.1819,274.3935,273.7587,274.3262,32109.0
2024-03-28 15:00:00,285.23,285.45,284.52,284.76,58858.0,274.3262,274.5378,273.6433,273.8741,58858.0
2024-03-28 15:30:00,284.78,285.18,284.21,284.27,170906.0,273.8934,274.2781,273.3452,273.4029,170906.0
2024-04-01 09:30:00,282.65,283.83,279.0,280.0,168495.0,271.8448,272.9797,268.3343,269.2961,168495.0
2024-04-01 10:00:00,279.9,280.73,279.5,280.27,64784.0,269.1999,269.9982,268.8152,269.5558,64784.0
2024-04-01 10:30:00,280.28,281.23,280.03,280.81,74112.0,269.5654,270.4791,269.325,270.0751,74112.0
2024-04-01 11:00:00,280.78,281.21,280.4,280.93,35935.0,270.0463,270.4599,269.6808,270.1906,35935.0
2024-04-01 11:30:00,280.91,281.66,280.1,280.42,34769.0,270.1713,270.8926,269.3923,269.7001,34769.0
2024-04-01 12:00:00,280.31,280.47,279.8,280.29,30041.0,269.5943,269.7481,269.1038,269.575,30041.0
2024-04-01 12:30:00,280.31,280.97,280.28,280.84,27677.0,269.5943,270.229,269.5654,270.104,27677.0
2024-04-01 13:00:00,280.84,281.45,280.7,281.23,42556.0,270.104,270.6907,269.9693,270.4791,42556.0
2024-04-01 13:30:00,281.33,282.04,281.1,282.04,32830.0,270.5753,271.2581,270.3541,271.2581,32830.0
2024-04-01 14:00:00,282.11,282.49,281.67,282.39,43140.0,271.3254,271.6909,270.9023,271.5947,43140.0
2024-04-01 14:30:00,282.42,282.6,281.91,281.98,46716.0,271.6236,271.7967,271.1331,271.2004,46716.0
2024-04-01 15:00:00,281.95,282.36,281.93,282.29,58594.0,271.1716,271.5659,271.1523,271.4986,58594.0
2024-04-01 15:30:00,282.33,283.37,282.25,283.05,207180.0,271.537,272.5373,271.4601,272.2295,207180.0
2024-04-02 09:30:00,283.34,283.91,278.63,279.06,142360.0,272.5084,273.0566,267.9785,268.392,142360.0
2024-04-02 10:00:00,279.02,279.05,277.07,278.59,68175.0,268.3536,268.3824,266.4781,267.94,68175.0
2024-04-02 10:30:00,278.48,279.44,278.29,279.27,54673.0,267.8342,268.7575,267.6515,268.594,54673.0
2024-04-02 11:00:00,279.24,279.88,279.01,279.38,75972.0,268.5652,269.1807,268.344,268.6998,75972.0
2024-04-02 11:30:00,279.4,279.57,277.45,278.09,54695.0,268.719,268.8825,266.8436,267.4591,54695.0
2024-04-02 12:00:00,277.75,277.93,277.3,277.76,25889.0,267.1321,267.3052,266.6993,267.1417,25889.0
2024-04-02 12:30:00,277.83,278.27,277.65,277.71,23060.0,267.2091,267.6322,267.0359,267.0936,23060.0
2024-04-02 13:00:00,277.72,277.72,277.0,277.34,25670.0,267.1033,267.1033,266.4108,266.7378,25670.0
2024-04-02 13:30:00,277.33,277.34,276.98,277.16,32029.0,266.7282,266.7378,266.3916,266.5647,32029.0
2024-04-02 14:00:00,277.2,277.3,276.82,277.06,36161.0,266.6031,266.6993,266.2377,266.4685,36161.0
2024-04-02 14:30:00,277.07,277.33,276.85,276.94,40860.0,266.4781,266.7282,266.2665,266.3531,40860.0
2024-04-02 15:00:00,276.93,277.26,276.25,276.92,48335.0,266.3435,266.6609,265.6895,266.3338,48335.0
2024-04-02 15:30:00,276.92,277.74,276.04,276.19,217199.0,266.3338,267.1225,265.4875,265.6318,217199.0
2024-04-03 09:30:00,275.69,276.29,273.68,274.74,107197.0,265.1509,265.7279,263.2177,264.2372,107197.0
2024-04-03 10:00:00,274.87,276.47,274.8,275.21,48733.0,264.3622,265.9011,264.2949,264.6892,48733.0
2024-04-03 10:30:00,275.25,276.06,274.76,275.97,39166.0,264.7277,265.5067,264.2564,265.4202,39166.0
2024-04-03 11:00:00,276.01,276.29,275.31,275.61,36320.0,265.4586,265.7279,264.7854,265.0739,36320.0
2024-04-03 11:30:00,275.54,275.64,274.51,274.68,32449.0,265.0066,265.1028,264.016,264.1795,32449.0
2024-04-03 12:00:00,274.63,275.98,274.62,275.98,39064.0,264.1314,265.4298,264.1218,265.4298,39064.0
2024-04-03 12:30:00,275.94,276.19,275.28,275.89,34868.0,265.3913,265.6318,264.7565,265.3432,34868.0
2024-04-03 13:00:00,275.93,276.05,275.5,275.61,19538.0,265.3817,265.4971,264.9681,265.0739,19538.0
2024-04-03 13:30:00,275.6,275.67,274.89,275.0,22511.0,265.0643,265.1316,264.3815,264.4872,22511.0
2024-04-03 14:00:00,274.95,275.19,274.91,275.01,32252.0,264.4392,264.67,264.4007,264.4969,32252.0
2024-04-03 14:30:00,275.06,275.17,274.87,274.92,29077.0,264.545,264.6507,264.3622,264.4103,29077.0
2024-04-03 15:00:00,274.98,274.98,273.76,274.18,38593.0,264.468,264.468,263.2947,263.6986,38593.0
2024-04-03 15:30:00,274.16,275.24,274.12,274.43,159011.0,263.6794,264.7181,263.6409,263.939,159011.0
2024-04-04 09:30:00,276.22,276.73,275.13,275.94,92929.0,265.6606,266.1511,264.6123,265.3913,92929.0
2024-04-04 10:00:00,275.88,275.88,274.74,274.87,46558.0,265.3336,265.3336,264.2372,264.3622,46558.0
2024-04-04 10:30:00,274.81,274.85,273.83,274.22,50727.0,264.3045,264.343,263.362,263.7371,50727.0
2024-04-04 11:00:00,274.17,274.31,273.89,273.93,33228.0,263.689,263.8236,263.4197,263.4582,33228.0
2024-04-04 11:30:00,273.96,274.08,272.67,273.38,68106.0,263.487,263.6024,262.2463,262.9292,68106.0
2024-04-04 12:00:00,273.3,273.77,272.9,273.07,34429.0,262.8522,263.3043,262.4675,262.631,34429.0
2024-04-04 12:30:00,273.06,273.21,272.57,273.0,50379.0,262.6214,262.7657,262.1501,262.5637,50379.0
2024-04-04 13:00:00,273.03,273.18,272.55,272.72,37848.0,262.5926,262.7368,262.1309,262.2944,37848.0
2024-04-04 13:30:00,272.7,272.76,272.05,272.24,45682.0,262.2752,262.3329,261.65,261.8328,45682.0
2024-04-04 14:00:00,272.21,272.53,270.62,270.63,51236.0,261.8039,262.1117,260.2747,260.2843,51236.0
2024-04-04 14:30:00,270.69,270.7,269.12,269.43,118667.0,260.342,260.3516,258.832,259.1302,118667.0
2024-04-04 15:00:00,269.31,269.39,268.4,268.41,95845.0,259.0148,259.0917,258.1396,258.1492,95845.0
2024-04-04 15:30:00,268.41,268.6,267.75,268.06,348595.0,258.1492,258.3319,257.5144,257.8126,348595.0
2024-04-05 09:30:00,265.9,268.28,265.08,267.03,195199.0,255.7351,258.0241,254.9465,256.8219,195199.0
2024-04-05 10:00:00,267.05,269.46,266.97,269.08,170167.0,256.8412,259.159,256.7642,258.7936,170167.0
2024-04-05 10:30:00,268.93,269.85,268.16,269.72,76263.0,258.6493,259.5341,257.9087,259.4091,76263.0
2024-04-05 11:00:00,269.76,270.75,269.63,270.75,64003.0,259.4476,260.3997,259.3225,260.3997,64003.0
2024-04-05 11:30:00,270.81,272.05,270.27,271.85,52597.0,260.4574,261.65,259.9381,261.4577,52597.0
2024-04-05 12:00:00,271.86,272.2,271.51,271.97,57847.0,261.4673,261.7943,261.1307,261.5731,57847.0
2024-04-05 12:30:00,271.96,273.07,271.52,272.97,65842.0,261.5635,262.631,261.1403,262.5349,65842.0
2024-04-05 13:00:00,272.85,272.87,271.94,272.26,36842.0,262.4194,262.4387,261.5442,261.852,36842.0
2024-04-05 13:30:00,272.36,272.61,271.63,271.76,83245.0,261.9482,262.1886,261.2461,261.3711,83245.0
2024-04-05 14:00:00,271.72,271.98,270.98,270.98,61713.0,261.3326,261.5827,260.6209,260.6209,61713.0
2024-04-05 14:30:00,271.06,271.17,270.43,270.8,34641.0,260.6979,260.8037,260.092,260.4478,34641.0
2024-04-05 15:00:00,270.74,271.12,270.48,270.94,62038.0,260.3901,260.7556,260.14,260.5825,62038.0
2024-04-05 15:30:00,270.85,271.13,269.89,269.89,192733.0,260.4959,260.7652,259.5726,259.5726,192733.0
2024-04-08 09:30:00,269.01,269.81,267.98,268.07,135993.0,258.7262,259.4957,257.7356,257.8222,135993.0
2024-04-08 10:00:00,267.95,269.06,267.55,268.83,106299.0,257.7068,258.7743,257.322,258.5531,106299.0
2024-04-08 10:30:00,269.01,269.55,268.7,269.07,87384.0,258.7262,259.2456,258.4281,258.7839,87384.0
2024-04-08 11:00:00,269.13,270.21,269.08,269.88,81942.0,258.8416,259.8804,258.7936,259.563,81942.0
2024-04-08 11:30:00,269.81,269.87,268.8,268.96,35154.0,259.4957,259.5534,258.5243,258.6781,35154.0
2024-04-08 12:00:00,268.91,269.45,268.68,269.35,30973.0,258.6301,259.1494,258.4088,259.0532,30973.0
2024-04-08 12:30:00,269.29,269.7,269.01,269.26,48715.0,258.9955,259.3899,258.7262,258.9667,48715.0
2024-04-08 13:00:00,269.27,269.41,268.9,269.25,56644.0,258.9763,259.1109,258.6204,258.9571,56644.0
2024-04-08 13:30:00,269.29,269.4,269.0,269.31,33045.0,258.9955,259.1013,258.7166,259.0148,33045.0
2024-04-08 14:00:00,269.3,269.55,268.96,269.4,30619.0,259.0051,259.2456,258.6781,259.1013,30619.0
2024-04-08 14:30:00,269.38,269.39,268.7,268.76,31941.0,259.0821,259.0917,258.4281,258.4858,31941.0
2024-04-08 15:00:00,268.77,268.81,268.36,268.81,36796.0,258.4954,258.5339,258.1011,258.5339,36796.0
2024-04-08 15:30:00,268.81,269.49,268.56,269.16,143830.0,258.5339,259.1879,258.2934,258.8705,143830.0
2024-04-09 09:30:00,270.19,270.56,268.57,268.92,91142.0,259.8611,260.217,258.3031,258.6397,91142.0
2024-04-09 10:00:00,268.77,271.29,268.77,270.69,100895.0,258.4954,260.9191,258.4954,260.342,100895.0
2024-04-09 10:30:00,270.68,270.77,269.81,270.41,117527.0,260.3324,260.419,259.4957,260.0727,117527.0
2024-04-09 11:00:00,270.42,270.42,269.77,269.96,54257.0,260.0823,260.0823,259.4572,259.6399,54257.0
2024-04-09 11:30:00,269.9,270.12,269.1,269.32,25854.0,259.5822,259.7938,258.8128,259.0244,25854.0
2024-04-09 12:00:00,269.35,269.59,269.05,269.13,29245.0,259.0532,259.2841,258.7647,258.8416,29245.0
2024-04-09 12:30:00,269.17,269.68,268.92,268.95,31448.0,258.8801,259.3706,258.6397,258.6685,31448.0
2024-04-09 13:00:00,269.06,269.54,268.71,268.99,43458.0,258.7743,259.236,258.4377,258.707,43458.0
2024-04-09 13:30:00,268.99,269.49,268.93,269.44,42601.0,258.707,259.1879,258.6493,259.1398,42601.0
2024-04-09 14:00:00,269.36,269.79,269.23,269.29,39041.0,259.0629,259.4764,258.9378,258.9955,39041.0
2024-04-09 14:30:00,269.34,269.63,269.13,269.46,37903.0,259.0436,259.3225,258.8416,259.159,37903.0
2024-04-09 15:00:00,269.42,270.29,269.02,270.03,76778.0,259.1206,259.9573,258.7359,259.7072,76778.0
2024-04-09 15:30:00,270.06,270.42,269.27,270.35,192454.0,259.7361,260.0823,258.9763,260.015,192454.0
2024-04-10 09:30:00,268.15,268.38,264.63,265.66,138957.0,257.8991,258.1203,254.5137,255.5043,138957.0
2024-04-10 10:00:00,265.63,267.31,265.42,266.65,75168.0,255.4754,257.0912,255.2735,256.4565,75168.0
2024-04-10 10:30:00,266.45,266.97,266.23,266.65,82103.0,256.2641,256.7642,256.0525,256.4565,82103.0
2024-04-10 11:00:00,266.61,266.84,265.09,265.5,24042.0,256.418,256.6392,254.9561,255.3504,24042.0
2024-04-10 11:30:00,265.43,265.8,265.14,265.34,31065.0,255.2831,255.6389,255.0042,255.1965,31065.0
2024-04-10 12:00:00,265.41,265.83,265.35,265.58,32985.0,255.2639,255.6678,255.2061,255.4274,32985.0
2024-04-10 12:30:00,265.72,267.01,265.55,266.66,32927.0,255.562,256.8027,255.3985,256.4661,32927.0
2024-04-10 13:00:00,266.63,266.94,265.87,266.06,26167.0,256.4372,256.7354,255.7063,255.889,26167.0
2024-04-10 13:30:00,266.05,266.74,265.69,266.28,29413.0,255.8794,256.543,255.5332,256.1006,29413.0
2024-04-10 14:00:00,266.26,266.6,265.85,265.86,25855.0,256.0814,256.4084,255.687,255.6967,25855.0
2024-04-10 14:30:00,265.86,266.45,265.73,265.74,37362.0,255.6967,256.2641,255.5716,255.5812,37362.0
2024-04-10 15:00:00,265.72,267.0,265.72,266.51,40383.0,255.562,256.7931,255.562,256.3218,40383.0
2024-04-10 15:30:00,266.62,266.78,266.25,266.44,152135.0,256.4276,256.5815,256.0717,256.2545,152135.0
2024-04-11 09:30:00,270.23,272.26,269.4,271.81,239033.0,259.8996,261.852,259.1013,261.4192,239033.0
2024-04-11 10:00:00,271.86,273.0,270.46,270.69,135254.0,261.4673,262.5637,260.1208,260.342,135254.0
2024-04-11 10:30:00,270.8,271.94,270.44,270.92,61572.0,260.4478,261.5442,260.1016,260.5632,61572.0
2024-04-11 11:00:00,270.85,270.92,268.76,268.97,55119.0,260.4959,260.5632,258.4858,258.6878,55119.0
2024-04-11 11:30:00,268.98,269.83,268.54,269.83,46728.0,258.6974,259.5149,258.2742,259.5149,46728.0
2024-04-11 12:00:00,269.76,270.02,269.05,269.08,33390.0,259.4476,259.6976,258.7647,258.7936,33390.0
2024-04-11 12:30:00,269.07,269.38,268.68,268.69,32426.0,258.7839,259.0821,258.4088,258.4185,32426.0
2024-04-11 13:00:00,268.73,270.63,268.44,269.96,45878.0,258.4569,260.2843,258.178,259.6399,45878.0
2024-04-11 13:30:00,269.99,270.88,269.88,270.78,29895.0,259.6688,260.5247,259.563,260.4286,29895.0
2024-04-11 14:00:00,270.78,271.49,270.22,270.22,43656.0,260.4286,261.1114,259.89,259.89,43656.0
2024-04-11 14:30:00,270.23,270.85,270.07,270.27,40815.0,259.8996,260.4959,259.7457,259.9381,40815.0
2024-04-11 15:00:00,270.27,270.5,269.92,270.15,53727.0,259.9381,260.1593,259.6014,259.8227,53727.0
2024-04-11 15:30:00,270.0,270.43,269.78,270.15,232430.0,259.6784,260.092,259.4668,259.8227,232430.0
2024-04-12 09:30:00,268.77,269.3,266.22,267.88,106176.0,258.4954,259.0051,256.0429,257.6394,106176.0
2024-04-12 10:00:00,267.78,267.88,266.96,267.22,48104.0,257.5433,257.6394,256.7546,257.0047,48104.0
2024-04-12 10:30:00,267.25,267.41,266.38,266.99,55841.0,257.0335,257.1874,256.1968,256.7835,55841.0
2024-04-12 11:00:00,267.01,267.35,266.41,266.96,38378.0,256.8027,257.1297,256.2256,256.7546,38378.0
2024-04-12 11:30:00,266.93,268.32,266.77,268.02,40775.0,256.7257,258.0626,256.5719,257.7741,40775.0
2024-04-12 12:00:00,268.12,268.4,266.62,266.65,37727.0,257.8703,258.1396,256.4276,256.4565,37727.0
2024-04-12 12:30:00,266.67,266.8,266.16,266.28,36468.0,256.4757,256.6007,255.9852,256.1006,36468.0
2024-04-12 13:00:00,266.19,266.91,266.19,266.79,63374.0,256.014,256.7065,256.014,256.5911,63374.0
2024-04-12 13:30:00,266.8,267.54,266.59,266.99,56248.0,256.6007,257.3124,256.3987,256.7835,56248.0
2024-04-12 14:00:00,266.88,267.46,266.84,267.12,48872.0,256.6777,257.2355,256.6392,256.9085,48872.0
2024-04-12 14:30:00,267.13,267.27,266.87,267.13,39744.0,256.9181,257.0528,256.668,256.9181,39744.0
2024-04-12 15:00:00,267.08,267.56,267.0,267.3,57941.0,256.87,257.3317,256.7931,257.0816,57941.0
2024-04-12 15:30:00,267.35,267.77,266.62,267.33,229519.0,257.1297,257.5336,256.4276,257.1105,229519.0
2024-04-15 09:30:00,269.93,270.93,267.44,268.11,79148.0,259.6111,260.5728,257.2163,257.8606,79148.0
2024-04-15 10:00:00,267.92,268.01,266.29,267.46,46489.0,257.6779,257.7645,256.1102,257.2355,46489.0
2024-04-15 10:30:00,267.37,267.8,266.93,267.34,31789.0,257.1489,257.5625,256.7257,257.1201,31789.0
2024-04-15 11:00:00,267.32,268.07,267.11,268.07,42716.0,257.1008,257.8222,256.8989,257.8222,42716.0
2024-04-15 11:30:00,267.93,268.1,267.54,267.78,23276.0,257.6875,257.851,257.3124,257.5433,23276.0
2024-04-15 12:00:00,267.77,268.0,267.27,267.35,28275.0,257.5336,257.7548,257.0528,257.1297,28275.0
2024-04-15 12:30:00,267.31,267.39,266.86,266.96,23670.0,257.0912,257.1682,256.6584,256.7546,23670.0
2024-04-15 13:00:00,266.91,267.08,265.71,265.79,31423.0,256.7065,256.87,255.5524,255.6293,31423.0
2024-04-15 13:30:00,265.68,265.76,264.82,265.45,43615.0,255.5235,255.6005,254.6964,255.3023,43615.0
2024-04-15 14:00:00,265.39,265.82,265.06,265.52,32063.0,255.2446,255.6582,254.9272,255.3697,32063.0
2024-04-15 14:30:00,265.45,265.73,264.43,264.64,38825.0,255.3023,255.5716,254.3213,254.5233,38825.0
2024-04-15 15:00:00,264.56,265.12,264.34,264.57,79555.0,254.4463,254.9849,254.2348,254.456,79555.0
2024-04-15 15:30:00,264.59,265.92,264.59,265.49,138869.0,254.4752,255.7544,254.4752,255.3408,138869.0
2024-04-16 09:30:00,265.97,267.51,264.87,265.91,113908.0,255.8024,257.2836,254.7445,255.7447,113908.0
2024-04-16 10:00:00,265.92,266.01,264.29,265.18,88653.0,255.7544,255.8409,254.1867,255.0426,88653.0
2024-04-16 10:30:00,265.18,265.56,264.72,264.97,42608.0,255.0426,255.4081,254.6002,254.8407,42608.0
2024-04-16 11:00:00,264.9,265.12,263.81,265.02,63938.0,254.7734,254.9849,253.725,254.8888,63938.0
2024-04-16 11:30:00,265.08,265.25,264.64,265.12,41731.0,254.9465,255.11,254.5233,254.9849,41731.0
2024-04-16 12:00:00,265.01,265.21,264.65,264.7,58662.0,254.8791,255.0715,254.5329,254.581,58662.0
2024-04-16 12:30:00,264.61,265.27,264.61,265.13,39832.0,254.4944,255.1292,254.4944,254.9946,39832.0
2024-04-16 13:00:00,264.96,265.14,264.43,264.91,78164.0,254.8311,255.0042,254.3213,254.783,78164.0
2024-04-16 13:30:00,264.93,265.63,264.34,265.06,56933.0,254.8022,255.4754,254.2348,254.9272,56933.0
2024-04-16 14:00:00,264.97,266.0,264.61,264.92,51345.0,254.8407,255.8313,254.4944,254.7926,51345.0
2024-04-16 14:30:00,264.98,265.44,264.91,265.23,43908.0,254.8503,255.2927,254.783,255.0907,43908.0
2024-04-16 15:00:00,265.16,265.92,264.99,265.85,77267.0,255.0234,255.7544,254.8599,255.687,77267.0
2024-04-16 15:30:00,265.86,266.34,265.3,265.64,237664.0,255.6967,256.1583,255.1581,255.4851,237664.0
2024-04-17 09:30:00,267.54,268.78,266.74,267.54,152354.0,257.3124,258.505,256.543,257.3124,152354.0
2024-04-17 10:00:00,267.59,267.66,266.21,267.59,170736.0,257.3605,257.4278,256.0333,257.3605,170736.0
2024-04-17 10:30:00,267.57,267.63,265.25,265.4,59633.0,257.3413,257.399,255.11,255.2542,59633.0
2024-04-17 11:00:00,265.23,265.23,263.77,263.88,94461.0,255.0907,255.0907,253.6866,253.7923,94461.0
2024-04-17 11:30:00,263.89,264.07,263.38,263.86,65159.0,253.802,253.9751,253.3115,253.7731,65159.0
2024-04-17 12:00:00,263.86,265.15,263.7,265.13,107842.0,253.7731,255.0138,253.6192,254.9946,107842.0
2024-04-17 12:30:00,265.01,265.23,264.35,264.58,25525.0,254.8791,255.0907,254.2444,254.4656,25525.0
2024-04-17 13:00:00,264.55,265.22,264.22,265.0,25469.0,254.4367,255.0811,254.1193,254.8695,25469.0
2024-04-17 13:30:00,265.12,266.0,264.87,266.0,53788.0,254.9849,255.8313,254.7445,255.8313,53788.0
2024-04-17 14:00:00,265.92,266.47,265.83,265.98,40825.0,255.7544,256.2833,255.6678,255.8121,40825.0
2024-04-17 14:30:00,266.02,266.76,265.4,265.65,33484.0,255.8505,256.5622,255.2542,255.4947,33484.0
2024-04-17 15:00:00,265.52,265.62,264.92,265.0,49953.0,255.3697,255.4658,254.7926,254.8695,49953.0
2024-04-17 15:30:00,265.02,265.45,263.98,264.04,151301.0,254.8888,255.3023,253.8885,253.9462,151301.0
2024-04-18 09:30:00,265.64,265.64,263.25,264.96,59062.0,255.4851,255.4851,253.1864,254.8311,59062.0
2024-04-18 10:00:00,264.85,265.89,264.72,265.34,66749.0,254.7253,255.7255,254.6002,255.1965,66749.0
2024-04-18 10:30:00,265.4,265.92,265.21,265.51,49104.0,255.2542,255.7544,255.0715,255.36,49104.0
2024-04-18 11:00:00,265.57,265.85,265.23,265.37,46285.0,255.4177,255.687,255.0907,255.2254,46285.0
2024-04-18 11:30:00,265.37,265.48,264.0,264.18,48322.0,255.2254,255.3312,253.9078,254.0809,48322.0
2024-04-18 12:00:00,264.2,264.68,264.06,264.68,24985.0,254.1001,254.5618,253.9655,254.5618,24985.0
2024-04-18 12:30:00,264.71,264.75,263.5,263.69,30985.0,254.5906,254.6291,253.4269,253.6096,30985.0
2024-04-18 13:00:00,263.75,263.95,262.75,263.39,46959.0,253.6673,253.8597,252.7055,253.3211,46959.0
2024-04-18 13:30:00,263.41,263.43,262.97,263.37,46222.0,253.3403,253.3595,252.9171,253.3018,46222.0
2024-04-18 14:00:00,263.31,263.43,263.08,263.27,61022.0,253.2441,253.3595,253.0229,253.2057,61022.0
2024-04-18 14:30:00,263.24,263.4,262.98,263.32,66692.0,253.1768,253.3307,252.9268,253.2538,66692.0
2024-04-18 15:00:00,263.3,263.38,262.95,263.2,61977.0,253.2345,253.3115,252.8979,253.1383,61977.0
2024-04-18 15:30:00,263.26,263.79,262.58,262.77,238588.0,253.196,253.7058,252.542,252.7248,238588.0
2024-04-19 09:30:00,264.72,264.72,260.68,263.67,292581.0,254.6002,254.6002,250.7147,253.5904,292581.0
2024-04-19 10:00:00,263.49,265.56,263.42,265.53,46186.0,253.4173,255.4081,253.3499,255.3793,46186.0
2024-04-19 10:30:00,265.37,265.72,264.61,265.0,90759.0,255.2254,255.562,254.4944,254.8695,90759.0
2024-04-19 11:00:00,264.89,265.81,264.61,265.34,80430.0,254.7637,255.6486,254.4944,255.1965,80430.0
2024-04-19 11:30:00,265.42,266.94,265.38,266.82,80844.0,255.2735,256.7354,255.235,256.62,80844.0
2024-04-19 12:00:00,266.72,267.64,266.48,267.0,82584.0,256.5238,257.4086,256.293,256.7931,82584.0
2024-04-19 12:30:00,266.94,267.22,266.48,267.05,28911.0,256.7354,257.0047,256.293,256.8412,28911.0
2024-04-19 13:00:00,267.19,267.69,267.09,267.2,48807.0,256.9758,257.4567,256.8796,256.9854,48807.0
2024-04-19 13:30:00,267.22,267.5,266.59,267.24,52467.0,257.0047,257.274,256.3987,257.0239,52467.0
2024-04-19 14:00:00,267.18,267.81,266.76,267.36,89139.0,256.9662,257.5721,256.5622,257.1393,89139.0
2024-04-19 14:30:00,267.36,267.85,267.16,267.75,111882.0,257.1393,257.6106,256.947,257.5144,111882.0
2024-04-19 15:00:00,267.69,269.17,267.66,268.87,193368.0,257.4567,258.8801,257.4278,258.5916,193368.0
2024-04-19 15:30:00,268.92,269.38,268.25,268.94,595022.0,258.6397,259.0821,257.9953,258.6589,595022.0
2024-04-22 09:30:00,269.84,272.13,269.84,272.13,113888.0,259.5245,261.727,259.5245,261.727,113888.0
2024-04-22 10:00:00,272.04,272.68,270.95,272.56,83415.0,261.6404,262.2559,260.5921,262.1405,83415.0
2024-04-22 10:30:00,272.48,273.14,271.73,271.92,52402.0,262.0636,262.6984,261.3423,261.525,52402.0
2024-04-22 11:00:00,271.95,271.96,270.83,271.32,44301.0,261.5538,261.5635,260.4767,260.9479,44301.0
2024-04-22 11:30:00,271.39,271.9,270.64,271.9,47370.0,261.0153,261.5058,260.2939,261.5058,47370.0
2024-04-22 12:00:00,271.95,272.36,271.66,271.88,28411.0,261.5538,261.9482,261.2749,261.4865,28411.0
2024-04-22 12:30:00,271.85,272.56,271.49,272.54,33133.0,261.4577,262.1405,261.1114,262.1213,33133.0
2024-04-22 13:00:00,272.54,272.83,272.27,272.55,25172.0,262.1213,262.4002,261.8616,262.1309,25172.0
2024-04-22 13:30:00,272.52,273.04,272.38,272.64,28792.0,262.1021,262.6022,261.9674,262.2175,28792.0
2024-04-22 14:00:00,272.59,272.69,272.09,272.34,21831.0,262.1694,262.2656,261.6885,261.9289,21831.0
2024-04-22 14:30:00,272.32,272.67,272.22,272.36,22995.0,261.9097,262.2463,261.8135,261.9482,22995.0
2024-04-22 15:00:00,272.32,272.32,271.4,271.56,43163.0,261.9097,261.9097,261.0249,261.1788,43163.0
2024-04-22 15:30:00,271.53,272.06,270.73,272.01,272286.0,261.1499,261.6596,260.3805,261.6115,272286.0
2024-04-23 09:30:00,272.14,273.81,271.05,273.19,73826.0,261.7366,263.3427,260.6882,262.7464,73826.0
2024-04-23 10:00:00,273.04,273.4,271.7,271.74,62938.0,262.6022,262.9484,261.3134,261.3519,62938.0
2024-04-23 10:30:00,271.74,272.92,271.66,272.66,43392.0,261.3519,262.4868,261.2749,262.2367,43392.0
2024-04-23 11:00:00,272.69,273.2,272.36,273.02,19109.0,262.2656,262.7561,261.9482,262.5829,19109.0
2024-04-23 11:30:00,273.04,274.08,272.89,273.57,131022.0,262.6022,263.6024,262.4579,263.1119,131022.0
2024-04-23 12:00:00,273.54,273.95,273.42,273.81,32751.0,263.0831,263.4774,262.9676,263.3427,32751.0
2024-04-23 12:30:00,273.72,273.77,273.31,273.7,83778.0,263.2562,263.3043,262.8619,263.2369,83778.0
2024-04-23 13:00:00,273.79,274.07,273.65,274.02,52654.0,263.3235,263.5928,263.1889,263.5447,52654.0
2024-04-23 13:30:00,274.0,274.35,273.88,274.0,77888.0,263.5255,263.8621,263.4101,263.5255,77888.0
2024-04-23 14:00:00,273.97,274.38,273.87,274.2,72824.0,263.4966,263.8909,263.4004,263.7178,72824.0
2024-04-23 14:30:00,274.19,274.48,274.07,274.15,61835.0,263.7082,263.9871,263.5928,263.6697,61835.0
2024-04-23 15:00:00,274.1,274.27,273.77,273.88,93126.0,263.6217,263.7852,263.3043,263.4101,93126.0
2024-04-23 15:30:00,273.92,274.09,273.24,273.69,276624.0,263.4485,263.612,262.7945,263.2273,276624.0
2024-04-24 09:30:00,270.63,272.89,269.64,272.75,126106.0,260.2843,262.4579,259.3322,262.3233,126106.0
2024-04-24 10:00:00,272.91,274.42,272.69,274.02,60909.0,262.4771,263.9294,262.2656,263.5447,60909.0
2024-04-24 10:30:00,274.01,274.01,273.25,273.71,33809.0,263.5351,263.5351,262.8041,263.2466,33809.0
2024-04-24 11:00:00,273.61,274.1,273.49,273.88,27408.0,263.1504,263.6217,263.035,263.4101,27408.0
2024-04-24 11:30:00,273.9,274.45,273.42,274.41,41262.0,263.4293,263.9583,262.9676,263.9198,41262.0
2024-04-24 12:00:00,274.29,274.45,273.81,274.0,44583.0,263.8044,263.9583,263.3427,263.5255,44583.0
2024-04-24 12:30:00,273.96,274.47,273.83,273.96,56007.0,263.487,263.9775,263.362,263.487,56007.0
2024-04-24 13:00:00,274.0,274.16,273.7,273.74,50794.0,263.5255,263.6794,263.2369,263.2754,50794.0
2024-04-24 13:30:00,273.86,274.62,273.76,274.47,47589.0,263.3908,264.1218,263.2947,263.9775,47589.0
2024-04-24 14:00:00,274.5,274.86,273.89,274.02,48115.0,264.0064,264.3526,263.4197,263.5447,48115.0
2024-04-24 14:30:00,273.99,274.47,273.83,273.95,54270.0,263.5159,263.9775,263.362,263.4774,54270.0
2024-04-24 15:00:00,273.93,274.04,273.38,273.6,49918.0,263.4582,263.5639,262.9292,263.1408,49918.0
2024-04-24 15:30:00,273.61,273.94,272.85,273.0,162614.0,263.1504,263.4678,262.4194,262.5637,162614.0
2024-04-25 09:30:00,273.45,274.35,270.43,270.54,86584.0,262.9965,263.8621,260.092,260.1977,86584.0
2024-04-25 10:00:00,270.33,270.65,267.65,268.34,79305.0,259.9958,260.3035,257.4182,258.0818,79305.0
2024-04-25 10:30:00,268.57,268.93,267.68,268.32,39315.0,258.3031,258.6493,257.4471,258.0626,39315.0
2024-04-25 11:00:00,268.18,268.7,267.24,268.38,40719.0,257.928,258.4281,257.0239,258.1203,40719.0
2024-04-25 11:30:00,268.46,268.59,267.85,268.34,34426.0,258.1973,258.3223,257.6106,258.0818,34426.0
2024-04-25 12:00:00,268.38,268.61,267.67,268.09,35911.0,258.1203,258.3415,257.4375,257.8414,35911.0
2024-04-25 12:30:00,268.07,269.4,267.95,269.4,23677.0,257.8222,259.1013,257.7068,259.1013,23677.0
2024-04-25 13:00:00,269.53,269.77,268.24,268.71,47859.0,259.2264,259.4572,257.9857,258.4377,47859.0
2024-04-25 13:30:00,268.71,270.45,268.69,270.27,24427.0,258.4377,260.1112,258.4185,259.9381,24427.0
2024-04-25 14:00:00,270.25,270.44,269.8,269.97,29149.0,259.9188,260.1016,259.486,259.6495,29149.0
2024-04-25 14:30:00,269.98,270.19,269.19,269.49,53827.0,259.6592,259.8611,258.8994,259.1879,53827.0
2024-04-25 15:00:00,269.55,270.77,269.55,270.55,55049.0,259.2456,260.419,259.2456,260.2074,55049.0
2024-04-25 15:30:00,270.56,270.56,269.1,269.42,155995.0,260.217,260.217,258.8128,259.1206,155995.0
2024-04-26 09:30:00,265.72,270.77,265.72,269.38,78247.0,255.562,260.419,255.562,259.0821,78247.0
2024-04-26 10:00:00,269.44,271.68,269.44,270.09,38423.0,259.1398,261.2942,259.1398,259.7649,38423.0
2024-04-26 10:30:00,270.09,270.88,269.23,269.46,29799.0,259.7649,260.5247,258.9378,259.159,29799.0
2024-04-26 11:00:00,269.6,270.21,269.43,269.63,29193.0,259.2937,259.8804,259.1302,259.3225,29193.0
2024-04-26 11:30:00,269.61,270.35,269.51,269.71,26926.0,259.3033,260.015,259.2071,259.3995,26926.0
2024-04-26 12:00:00,269.62,270.44,269.41,269.8,41581.0,259.3129,260.1016,259.1109,259.486,41581.0
2024-04-26 12:30:00,269.72,270.26,269.58,270.0,35411.0,259.4091,259.9284,259.2744,259.6784,35411.0
2024-04-26 13:00:00,270.13,270.3,269.55,270.19,57705.0,259.8034,259.9669,259.2456,259.8611,57705.0
2024-04-26 13:30:00,270.21,270.86,269.97,270.8,47841.0,259.8804,260.5055,259.6495,260.4478,47841.0
2024-04-26 14:00:00,270.86,271.22,270.33,270.9,75711.0,260.5055,260.8518,259.9958,260.544,75711.0
2024-04-26 14:30:00,270.8,271.3,270.79,271.12,48540.0,260.4478,260.9287,260.4382,260.7556,48540.0
2024-04-26 15:00:00,271.12,271.39,270.87,271.0,68946.0,260.7556,261.0153,260.5151,260.6402,68946.0
2024-04-26 15:30:00,271.03,271.15,269.86,269.97,220650.0,260.669,260.7844,259.5437,259.6495,220650.0
2024-04-29 09:30:00,269.26,274.58,268.99,274.03,94983.0,258.9667,264.0833,258.707,263.5543,94983.0
2024-04-29 10:00:00,273.89,274.5,273.41,273.97,77993.0,263.4197,264.0064,262.958,263.4966,77993.0
2024-04-29 10:30:00,273.73,273.89,272.09,272.86,49533.0,263.2658,263.4197,261.6885,262.4291,49533.0
2024-04-29 11:00:00,272.85,273.39,272.69,272.94,20179.0,262.4194,262.9388,262.2656,262.506,20179.0
2024-04-29 11:30:00,272.88,273.45,272.64,273.31,28700.0,262.4483,262.9965,262.2175,262.8619,28700.0
2024-04-29 12:00:00,273.25,274.29,272.63,273.93,101350.0,262.8041,263.8044,262.2078,263.4582,101350.0
2024-04-29 12:30:00,273.97,275.33,273.82,275.22,83512.0,263.4966,264.8046,263.3524,264.6988,83512.0
2024-04-29 13:00:00,275.22,275.76,275.04,275.36,36502.0,264.6988,265.2182,264.5257,264.8335,36502.0
2024-04-29 13:30:00,275.34,275.98,275.25,275.9,37384.0,264.8143,265.4298,264.7277,265.3528,37384.0
2024-04-29 14:00:00,275.93,276.36,275.54,275.54,87917.0,265.3817,265.7953,265.0066,265.0066,87917.0
2024-04-29 14:30:00,275.53,276.26,274.97,276.06,68722.0,264.997,265.6991,264.4584,265.5067,68722.0
2024-04-29 15:00:00,275.9,275.95,274.75,275.61,61409.0,265.3528,265.4009,264.2468,265.0739,61409.0
2024-04-29 15:30:00,275.61,276.86,275.47,276.38,235940.0,265.0739,266.2761,264.9393,265.8145,235940.0
2024-04-30 09:30:00,276.11,276.12,272.35,273.03,129640.0,265.5548,265.5644,261.9386,262.5926,129640.0
2024-04-30 10:00:00,273.3,275.18,273.25,274.16,33560.0,262.8522,264.6604,262.8041,263.6794,33560.0
2024-04-30 10:30:00,274.27,275.09,273.91,274.76,28029.0,263.7852,264.5738,263.4389,264.2564,28029.0
2024-04-30 11:00:00,274.64,274.77,273.22,273.39,27163.0,264.141,264.266,262.7753,262.9388,27163.0
2024-04-30 11:30:00,273.36,274.29,272.76,274.11,41437.0,262.9099,263.8044,262.3329,263.6313,41437.0
2024-04-30 12:00:00,274.18,274.39,273.43,274.2,29695.0,263.6986,263.9006,262.9773,263.7178,29695.0
2024-04-30 12:30:00,274.19,274.41,273.46,274.17,41764.0,263.7082,263.9198,263.0061,263.689,41764.0
2024-04-30 13:00:00,274.18,274.93,274.03,274.59,23196.0,263.6986,264.4199,263.5543,264.0929,23196.0
2024-04-30 13:30:00,274.63,275.09,274.08,274.84,30524.0,264.1314,264.5738,263.6024,264.3334,30524.0
2024-04-30 14:00:00,274.79,275.02,274.18,274.43,40618.0,264.2853,264.5065,263.6986,263.939,40618.0
2024-04-30 14:30:00,274.36,274.66,273.76,274.13,63161.0,263.8717,264.1602,263.2947,263.6505,63161.0
2024-04-30 15:00:00,274.2,274.69,273.77,274.59,56673.0,263.7178,264.1891,263.3043,264.0929,56673.0
2024-04-30 15:30:00,274.64,275.77,273.9,273.93,324622.0,264.141,265.2278,263.4293,263.4582,324622.0
2024-05-01 09:30:00,274.18,275.98,273.38,274.22,52660.0,263.6986,265.4298,262.9292,263.7371,52660.0
2024-05-01 10:00:00,274.39,275.6,274.05,274.73,47853.0,263.9006,265.0643,263.5736,264.2276,47853.0
2024-05-01 10:30:00,274.73,275.62,274.04,275.62,51414.0,264.2276,265.0835,263.5639,265.0835,51414.0
2024-05-01 11:00:00,275.58,276.7,275.5,275.97,66944.0,265.0451,266.1223,264.9681,265.4202,66944.0
2024-05-01 11:30:00,276.11,276.73,275.46,276.71,30181.0,265.5548,266.1511,264.9297,266.1319,30181.0
2024-05-01 12:00:00,276.63,276.91,276.11,276.44,46476.0,266.0549,266.3242,265.5548,265.8722,46476.0
2024-05-01 12:30:00,276.44,277.25,276.38,276.49,38386.0,265.8722,266.6512,265.8145,265.9203,38386.0
2024-05-01 13:00:00,276.55,276.56,276.1,276.2,49284.0,265.978,265.9876,265.5452,265.6414,49284.0
2024-05-01 13:30:00,276.32,276.53,275.58,275.76,44152.0,265.7568,265.9588,265.0451,265.2182,44152.0
2024-05-01 14:00:00,275.76,276.07,275.43,276.07,38962.0,265.2182,265.5163,264.9008,265.5163,38962.0
2024-05-01 14:30:00,276.01,278.85,275.38,278.71,75559.0,265.4586,268.1901,264.8527,268.0554,75559.0
2024-05-01 15:00:00,278.73,279.84,278.42,279.28,123039.0,268.0747,269.1422,267.7765,268.6036,123039.0
2024-05-01 15:30:00,279.13,279.35,277.27,277.36,285840.0,268.4594,268.671,266.6705,266.757,285840.0
2024-05-02 09:30:00,277.69,278.52,275.1,275.75,131566.0,267.0744,267.8727,264.5834,265.2086,131566.0
2024-05-02 10:00:00,276.04,277.9,275.2,277.86,68036.0,265.4875,267.2764,264.6796,267.2379,68036.0
2024-05-02 10:30:00,277.82,278.34,276.74,277.48,93194.0,267.1994,267.6996,266.1607,266.8724,93194.0
2024-05-02 11:00:00,277.56,278.06,276.52,276.52,89565.0,266.9494,267.4303,265.9491,265.9491,89565.0
2024-05-02 11:30:00,276.53,276.77,275.63,276.52,44514.0,265.9588,266.1896,265.0932,265.9491,44514.0
2024-05-02 12:00:00,276.66,276.66,275.58,275.96,43546.0,266.0838,266.0838,265.0451,265.4105,43546.0
2024-05-02 12:30:00,276.03,276.23,274.94,274.94,63316.0,265.4779,265.6702,264.4295,264.4295,63316.0
2024-05-02 13:00:00,275.0,276.16,274.9,276.16,75031.0,264.4872,265.6029,264.3911,265.6029,75031.0
2024-05-02 13:30:00,276.07,276.81,276.03,276.62,36106.0,265.5163,266.2281,265.4779,266.0453,36106.0
2024-05-02 14:00:00,276.63,277.33,276.43,277.33,53056.0,266.0549,266.7282,265.8626,266.7282,53056.0
2024-05-02 14:30:00,277.29,278.08,277.13,277.63,73071.0,266.6897,267.4495,266.5358,267.0167,73071.0
2024-05-02 15:00:00,277.7,278.5,277.44,277.75,142132.0,267.084,267.8534,266.834,267.1321,142132.0
2024-05-02 15:30:00,277.74,278.63,277.4,278.54,336862.0,267.1225,267.9785,266.7955,267.8919,336862.0
2024-05-03 09:30:00,313.39,322.6,310.65,312.1,1819931.0,301.4097,310.2676,298.7744,300.169,1819931.0
2024-05-03 10:00:00,312.32,315.98,311.0,313.01,806366.0,300.3806,303.9007,299.111,301.0442,806366.0
2024-05-03 10:30:00,313.27,314.5,311.3,313.6,367412.0,301.2943,302.4772,299.3996,301.6116,367412.0
2024-05-03 11:00:00,313.44,314.87,311.8,313.7,238189.0,301.4578,302.8331,299.8805,301.7078,238189.0
2024-05-03 11:30:00,313.81,316.2,313.73,314.65,287951.0,301.8136,304.1122,301.7367,302.6215,287951.0
2024-05-03 12:00:00,314.65,314.85,313.46,313.65,193246.0,302.6215,302.8139,301.477,301.6597,193246.0
2024-05-03 12:30:00,313.63,314.84,312.61,314.24,201156.0,301.6405,302.8042,300.6595,302.2272,201156.0
2024-05-03 13:00:00,314.25,314.25,311.73,313.58,224995.0,302.2368,302.2368,299.8131,301.5924,224995.0
2024-05-03 13:30:00,313.5,313.55,311.44,311.64,217823.0,301.5155,301.5636,299.5342,299.7266,217823.0
2024-05-03 14:00:00,311.59,313.25,311.3,313.18,213642.0,299.6785,301.275,299.3996,301.2077,213642.0
2024-05-03 14:30:00,313.03,313.86,311.28,311.43,160242.0,301.0634,301.8617,299.3803,299.5246,160242.0
2024-05-03 15:00:00,311.43,311.43,308.82,309.73,304535.0,299.5246,299.5246,297.0144,297.8896,304535.0
2024-05-03 15:30:00,309.75,311.68,308.68,311.25,603165.0,297.9088,299.765,296.8797,299.3515,603165.0
2024-05-06 09:30:00,310.88,312.73,301.09,301.84,467649.0,298.9956,300.7749,289.5799,290.3012,467649.0
2024-05-06 10:00:00,302.01,304.17,299.8,300.23,283715.0,290.4647,292.5421,288.3392,288.7528,283715.0
2024-05-06 10:30:00,300.09,300.73,297.52,298.71,219161.0,288.6181,289.2336,286.1463,287.2909,219161.0
2024-05-06 11:00:00,298.69,300.14,298.24,299.89,186970.0,287.2716,288.6662,286.8388,288.4257,186970.0
2024-05-06 11:30:00,299.91,299.92,297.84,298.29,159168.0,288.445,288.4546,286.4541,286.8869,159168.0
2024-05-06 12:00:00,298.43,298.7,297.99,298.44,97586.0,287.0216,287.2812,286.5984,287.0312,97586.0
2024-05-06 12:30:00,298.44,299.9,298.0,299.8,105420.0,287.0312,288.4354,286.608,288.3392,105420.0
2024-05-06 13:00:00,299.85,300.33,298.92,300.05,104491.0,288.3873,288.8489,287.4928,288.5796,104491.0
2024-05-06 13:30:00,300.02,300.14,299.18,299.31,78291.0,288.5508,288.6662,287.7429,287.8679,78291.0
2024-05-06 14:00:00,299.35,300.26,299.15,299.85,81170.0,287.9064,288.7816,287.714,288.3873,81170.0
2024-05-06 14:30:00,299.77,300.12,299.04,299.55,115435.0,288.3103,288.647,287.6082,288.0987,115435.0
2024-05-06 15:00:00,299.58,300.3,299.32,300.13,108206.0,288.1276,288.8201,287.8775,288.6566,108206.0
2024-05-06 15:30:00,300.09,300.62,299.21,299.55,447973.0,288.6181,289.1278,287.7717,288.0987,447973.0
2024-05-07 09:30:00,302.06,302.76,299.91,301.48,169488.0,290.5128,291.186,288.445,289.955,169488.0
2024-05-07 10:00:00,301.51,302.14,300.0,301.1,122737.0,289.9838,290.5897,288.5315,289.5895,122737.0
2024-05-07 10:30:00,301.13,302.02,300.82,301.84,57465.0,289.6183,290.4743,289.3202,290.3012,57465.0
2024-05-07 11:00:00,301.85,302.74,301.15,301.94,77094.0,290.3108,291.1668,289.6376,290.3974,77094.0
2024-05-07 11:30:00,301.92,302.91,301.07,301.16,83215.0,290.3781,291.3303,289.5606,289.6472,83215.0
2024-05-07 12:00:00,301.07,301.1,299.5,300.05,53408.0,289.5606,289.5895,288.0507,288.5796,53408.0
2024-05-07 12:30:00,300.08,300.4,299.08,300.2,50614.0,288.6085,288.9163,287.6467,288.7239,50614.0
2024-05-07 13:00:00,300.26,300.51,299.44,299.87,34042.0,288.7816,289.022,287.993,288.4065,34042.0
2024-05-07 13:30:00,299.9,300.11,298.74,299.38,38944.0,288.4354,288.6373,287.3197,287.9352,38944.0
2024-05-07 14:00:00,299.38,299.64,298.51,299.16,65692.0,287.9352,288.1853,287.0985,287.7237,65692.0
2024-05-07 14:30:00,299.21,299.86,299.02,299.28,38900.0,287.7717,288.3969,287.589,287.8391,38900.0
2024-05-07 15:00:00,299.32,299.8,298.83,299.8,66527.0,287.8775,288.3392,287.4063,288.3392,66527.0
2024-05-07 15:30:00,299.79,301.42,299.72,300.4,219427.0,288.3296,289.8973,288.2622,288.9163,219427.0
2024-05-08 09:30:00,300.12,301.8,298.89,301.42,120327.0,288.647,290.2627,287.464,289.8973,120327.0
2024-05-08 10:00:00,301.3,304.76,300.25,304.1,153798.0,289.7818,293.1096,288.772,292.4748,153798.0
2024-05-08 10:30:00,304.1,306.11,303.75,305.03,162497.0,292.4748,294.408,292.1382,293.3693,162497.0
2024-05-08 11:00:00,304.93,305.33,303.64,303.64,57497.0,293.2731,293.6578,292.0324,292.0324,57497.0
2024-05-08 11:30:00,303.62,303.73,302.61,302.69,47887.0,292.0132,292.119,291.0418,291.1187,47887.0
2024-05-08 12:00:00,302.56,303.86,302.46,303.4,103237.0,290.9937,292.244,290.8975,291.8016,103237.0
2024-05-08 12:30:00,303.33,304.67,303.3,304.24,83531.0,291.7342,293.023,291.7054,292.6095,83531.0
2024-05-08 13:00:00,304.18,304.31,303.5,303.74,44571.0,292.5517,292.6768,291.8977,292.1286,44571.0
2024-05-08 13:30:00,303.93,304.14,303.72,304.0,23985.0,292.3113,292.5133,292.1093,292.3786,23985.0
2024-05-08 14:00:00,304.07,305.18,304.07,304.95,86835.0,292.446,293.5135,292.446,293.2923,86835.0
2024-05-08 14:30:00,304.98,305.37,304.83,305.12,48584.0,293.3212,293.6963,293.1769,293.4558,48584.0
2024-05-08 15:00:00,305.12,305.92,304.83,305.87,97426.0,293.4558,294.2252,293.1769,294.1771,97426.0
2024-05-08 15:30:00,305.86,307.57,305.46,307.34,329200.0,294.1675,295.8122,293.7828,295.5909,329200.0
2024-05-09 09:30:00,309.53,309.8,306.32,307.92,124010.0,297.6972,297.9569,294.6099,296.1488,124010.0
2024-05-09 10:00:00,308.01,309.67,307.68,309.57,62508.0,296.2353,297.8319,295.918,297.7357,62508.0
2024-05-09 10:30:00,309.56,310.38,308.88,310.08,59686.0,297.7261,298.5147,297.0721,298.2262,59686.0
2024-05-09 11:00:00,310.16,311.19,309.7,310.87,103529.0,298.3031,299.2938,297.8607,298.986,103529.0
2024-05-09 11:30:00,310.89,311.03,310.59,310.87,71096.0,299.0052,299.1399,298.7167,298.986,71096.0
2024-05-09 12:00:00,310.9,311.84,310.87,311.62,57922.0,299.0149,299.9189,298.986,299.7073,57922.0
2024-05-09 12:30:00,311.64,312.88,311.64,312.81,67869.0,299.7266,300.9192,299.7266,300.8518,67869.0
2024-05-09 13:00:00,312.78,313.38,312.51,313.06,116414.0,300.823,301.4,300.5633,301.0923,116414.0
2024-05-09 13:30:00,313.06,313.86,313.0,313.38,66694.0,301.0923,301.8617,301.0346,301.4,66694.0
2024-05-09 14:00:00,313.34,313.87,312.86,313.26,53276.0,301.3616,301.8713,300.8999,301.2846,53276.0
2024-05-09 14:30:00,313.19,314.18,313.18,313.5,84421.0,301.2173,302.1695,301.2077,301.5155,84421.0
2024-05-09 15:00:00,313.62,314.24,313.44,314.21,110353.0,301.6309,302.2272,301.4578,302.1983,110353.0
2024-05-09 15:30:00,314.2,314.6,312.82,312.85,270871.0,302.1887,302.5734,300.8615,300.8903,270871.0
2024-05-10 09:30:00,312.89,313.99,310.87,312.48,154747.0,300.9288,301.9867,298.986,300.5345,154747.0
2024-05-10 10:00:00,312.49,314.26,312.02,314.26,115526.0,300.5441,302.2464,300.092,302.2464,115526.0
2024-05-10 10:30:00,314.18,314.89,313.03,313.15,93385.0,302.1695,302.8523,301.0634,301.1788,93385.0
2024-05-10 11:00:00,313.24,313.59,313.09,313.45,75177.0,301.2654,301.602,301.1211,301.4674,75177.0
2024-05-10 11:30:00,313.53,314.53,313.02,314.43,87174.0,301.5443,302.5061,301.0538,302.4099,87174.0
2024-05-10 12:00:00,314.42,314.61,313.55,313.79,63037.0,302.4003,302.583,301.5636,301.7944,63037.0
2024-05-10 12:30:00,313.69,314.06,313.42,313.77,49996.0,301.6982,302.0541,301.4385,301.7751,49996.0
2024-05-10 13:00:00,313.72,313.87,312.45,312.52,28885.0,301.7271,301.8713,300.5056,300.5729,28885.0
2024-05-10 13:30:00,312.57,312.74,311.19,311.41,55312.0,300.621,300.7845,299.2938,299.5054,55312.0
2024-05-10 14:00:00,311.44,311.44,309.9,310.3,62157.0,299.5342,299.5342,298.0531,298.4378,62157.0
2024-05-10 14:30:00,310.26,311.29,309.82,311.18,58854.0,298.3993,299.3899,297.9761,299.2842,58854.0
2024-05-10 15:00:00,311.15,311.88,310.6,311.38,64473.0,299.2553,299.9574,298.7263,299.4765,64473.0
2024-05-10 15:30:00,311.37,311.97,309.98,310.0,209774.0,299.4669,300.044,298.13,298.1493,209774.0
2024-05-13 09:30:00,312.15,312.15,309.01,310.56,73766.0,300.2171,300.2171,297.1971,298.6879,73766.0
2024-05-13 10:00:00,310.56,311.99,309.61,309.71,59427.0,298.6879,300.0632,297.7742,297.8703,59427.0
2024-05-13 10:30:00,309.62,310.39,309.0,310.24,64629.0,297.7838,298.5244,297.1875,298.3801,64629.0
2024-05-13 11:00:00,310.24,311.07,310.15,310.26,28868.0,298.3801,299.1784,298.2935,298.3993,28868.0
2024-05-13 11:30:00,310.31,310.31,308.93,309.38,46436.0,298.4474,298.4474,297.1202,297.553,46436.0
2024-05-13 12:00:00,309.36,309.44,308.18,308.54,40410.0,297.5337,297.6107,296.3988,296.7451,40410.0
2024-05-13 12:30:00,308.45,308.71,307.87,308.19,44393.0,296.6585,296.9086,296.1007,296.4085,44393.0
2024-05-13 13:00:00,308.13,308.16,307.41,307.49,28588.0,296.3507,296.3796,295.6583,295.7352,28588.0
2024-05-13 13:30:00,307.48,308.01,307.06,307.53,45676.0,295.7256,296.2353,295.3217,295.7737,45676.0
2024-05-13 14:00:00,307.53,308.07,307.2,307.87,35550.0,295.7737,296.293,295.4563,296.1007,35550.0
2024-05-13 14:30:00,307.89,308.04,307.48,307.75,28020.0,296.1199,296.2642,295.7256,295.9853,28020.0
2024-05-13 15:00:00,307.75,308.41,307.4,308.38,37543.0,295.9853,296.62,295.6487,296.5912,37543.0
2024-05-13 15:30:00,308.38,308.8,307.78,308.55,174139.0,296.5912,296.9951,296.0141,296.7547,174139.0
2024-05-14 09:30:00,308.26,310.2,307.47,309.97,77054.0,296.4758,298.3416,295.716,298.1204,77054.0
2024-05-14 10:00:00,310.07,311.13,309.59,310.35,60807.0,298.2166,299.2361,297.7549,298.4859,60807.0
2024-05-14 10:30:00,310.3,310.46,309.35,310.04,83026.0,298.4378,298.5917,297.5241,298.1877,83026.0
2024-05-14 11:00:00,310.04,310.04,308.02,308.23,63890.0,298.1877,298.1877,296.245,296.4469,63890.0
2024-05-14 11:30:00,308.25,309.59,308.22,309.56,50745.0,296.4662,297.7549,296.4373,297.7261,50745.0
2024-05-14 12:00:00,309.63,309.79,308.67,309.53,44103.0,297.7934,297.9473,296.8701,297.6972,44103.0
2024-05-14 12:30:00,309.5,309.91,309.04,309.89,26396.0,297.6684,298.0627,297.226,298.0435,26396.0
2024-05-14 13:00:00,309.79,309.82,308.91,308.97,15161.0,297.9473,297.9761,297.1009,297.1586,15161.0
2024-05-14 13:30:00,308.93,309.54,308.93,309.48,19812.0,297.1202,297.7068,297.1202,297.6491,19812.0
2024-05-14 14:00:00,309.54,311.22,309.47,311.1,28754.0,297.7068,299.3226,297.6395,299.2072,28754.0
2024-05-14 14:30:00,311.1,311.67,311.07,311.35,21506.0,299.2072,299.7554,299.1784,299.4477,21506.0
2024-05-14 15:00:00,311.44,312.35,311.22,311.9,48126.0,299.5342,300.4094,299.3226,299.9766,48126.0
2024-05-14 15:30:00,311.84,312.4,311.17,311.36,129312.0,299.9189,300.4575,299.2745,299.4573,129312.0
2024-05-15 09:30:00,314.52,314.82,312.87,313.0,115051.0,302.4965,302.785,300.9095,301.0346,115051.0
2024-05-15 10:00:00,313.03,315.12,312.99,314.82,120053.0,301.0634,303.0735,301.025,302.785,120053.0
2024-05-15 10:30:00,314.81,316.98,314.8,315.94,97544.0,302.7754,304.8624,302.7658,303.8622,97544.0
2024-05-15 11:00:00,315.94,317.28,315.93,317.02,80319.0,303.8622,305.151,303.8526,304.9009,80319.0
2024-05-15 11:30:00,316.9,317.91,316.71,317.82,61766.0,304.7855,305.7569,304.6027,305.6703,61766.0
2024-05-15 12:00:00,317.72,319.1,317.07,318.99,151333.0,305.5741,306.9014,304.949,306.7956,151333.0
2024-05-15 12:30:00,319.04,320.15,318.57,319.66,74308.0,306.8437,307.9112,306.3916,307.44,74308.0
2024-05-15 13:00:00,319.64,321.44,319.58,320.21,113723.0,307.4207,309.1519,307.363,307.969,113723.0
2024-05-15 13:30:00,320.25,320.42,318.79,319.15,159933.0,308.0074,308.1709,306.6032,306.9495,159933.0
2024-05-15 14:00:00,319.1,320.38,318.89,319.27,120440.0,306.9014,308.1325,306.6994,307.0649,120440.0
2024-05-15 14:30:00,319.16,320.4,318.95,319.82,65642.0,306.9591,308.1517,306.7571,307.5939,65642.0
2024-05-15 15:00:00,319.87,320.9,319.26,319.6,123199.0,307.6419,308.6326,307.0553,307.3823,123199.0
2024-05-15 15:30:00,319.6,320.56,318.81,319.05,348632.0,307.3823,308.3056,306.6225,306.8533,348632.0
2024-05-16 09:30:00,314.63,315.27,310.76,311.74,185392.0,304.7656,305.3856,301.017,301.9662,185392.0
2024-05-16 10:00:00,311.74,313.82,311.74,312.49,74780.0,301.9662,303.981,301.9662,302.6927,74780.0
2024-05-16 10:30:00,312.49,313.19,311.86,312.65,92878.0,302.6927,303.3708,302.0825,302.8477,92878.0
2024-05-16 11:00:00,312.67,313.6,312.0,313.56,96061.0,302.8671,303.7679,302.2181,303.7292,96061.0
2024-05-16 11:30:00,313.52,314.4,312.81,314.4,56292.0,303.6904,304.5428,303.0027,304.5428,56292.0
2024-05-16 12:00:00,314.46,314.7,313.53,314.25,67009.0,304.601,304.8334,303.7001,304.3975,67009.0
2024-05-16 12:30:00,314.22,315.4,314.02,315.25,41852.0,304.3685,305.5115,304.1748,305.3662,41852.0
2024-05-16 13:00:00,315.29,315.38,314.22,314.49,52360.0,305.4049,305.4921,304.3685,304.63,52360.0
2024-05-16 13:30:00,314.51,314.66,313.8,314.52,49118.0,304.6494,304.7947,303.9617,304.6591,49118.0
2024-05-16 14:00:00,314.57,314.57,313.5,313.78,43380.0,304.7075,304.7075,303.6711,303.9423,43380.0
2024-05-16 14:30:00,313.81,314.53,313.63,314.14,62449.0,303.9713,304.6688,303.797,304.291,62449.0
2024-05-16 15:00:00,314.2,315.45,313.89,315.1,113673.0,304.3491,305.5599,304.0488,305.2209,113673.0
2024-05-16 15:30:00,315.2,316.14,314.66,314.78,181266.0,305.3178,306.2283,304.7947,304.9109,181266.0
2024-05-17 09:30:00,315.28,315.28,310.64,311.94,189999.0,305.3953,305.3953,300.9007,302.16,189999.0
2024-05-17 10:00:00,311.8,312.41,310.7,311.11,48826.0,302.0244,302.6152,300.9588,301.356,48826.0
2024-05-17 10:30:00,311.06,311.51,310.86,311.3,46654.0,301.3076,301.7435,301.1138,301.54,46654.0
2024-05-17 11:00:00,311.42,311.56,310.69,310.77,46944.0,301.6563,301.7919,300.9492,301.0267,46944.0
2024-05-17 11:30:00,310.8,311.0,310.37,310.88,52958.0,301.0557,301.2494,300.6392,301.1332,52958.0
2024-05-17 12:00:00,310.9,311.58,310.73,311.44,77096.0,301.1526,301.8113,300.9879,301.6756,77096.0
2024-05-17 12:30:00,311.52,312.57,311.28,312.54,33473.0,301.7531,302.7702,301.5207,302.7412,33473.0
2024-05-17 13:00:00,312.53,313.85,312.47,313.71,34427.0,302.7315,304.0101,302.6734,303.8745,34427.0
2024-05-17 13:30:00,313.71,313.71,312.71,312.75,70412.0,303.8745,303.8745,302.9058,302.9446,70412.0
2024-05-17 14:00:00,312.75,313.08,311.81,312.1,53373.0,302.9446,303.2642,302.034,302.315,53373.0
2024-05-17 14:30:00,312.13,312.53,311.8,312.36,26624.0,302.344,302.7315,302.0244,302.5668,26624.0
2024-05-17 15:00:00,312.36,312.46,311.92,312.28,54712.0,302.5668,302.6637,302.1406,302.4893,54712.0
2024-05-17 15:30:00,312.2,312.59,311.81,312.53,213542.0,302.4118,302.7896,302.034,302.7315,213542.0
2024-05-20 09:30:00,314.03,315.49,312.92,314.4,85687.0,304.1844,305.5987,303.1092,304.5428,85687.0
2024-05-20 10:00:00,314.25,315.68,313.8,315.59,34939.0,304.3975,305.7827,303.9617,305.6955,34939.0
2024-05-20 10:30:00,315.67,315.81,314.07,314.18,57086.0,305.773,305.9086,304.2232,304.3297,57086.0
2024-05-20 11:00:00,314.14,314.85,313.67,313.78,37628.0,304.291,304.9787,303.8357,303.9423,37628.0
2024-05-20 11:30:00,313.77,314.17,313.68,314.06,25838.0,303.9326,304.3201,303.8454,304.2135,25838.0
2024-05-20 12:00:00,314.06,314.2,313.69,313.82,24944.0,304.2135,304.3491,303.8551,303.981,24944.0
2024-05-20 12:30:00,313.9,314.0,313.38,313.91,21613.0,304.0585,304.1554,303.5548,304.0682,21613.0
2024-05-20 13:00:00,314.03,314.73,313.89,314.06,20667.0,304.1844,304.8625,304.0488,304.2135,20667.0
2024-05-20 13:30:00,314.0,314.04,313.56,313.73,19834.0,304.1554,304.1941,303.7292,303.8938,19834.0
2024-05-20 14:00:00,313.69,313.83,313.14,313.82,13581.0,303.8551,303.9907,303.3223,303.981,13581.0
2024-05-20 14:30:00,313.78,313.86,313.26,313.47,25316.0,303.9423,304.0198,303.4386,303.642,25316.0
2024-05-20 15:00:00,313.47,313.77,313.19,313.3,32692.0,303.642,303.9326,303.3708,303.4773,32692.0
2024-05-20 15:30:00,313.35,314.78,312.62,314.59,200975.0,303.5258,304.9109,302.8187,304.7269,200975.0
2024-05-21 09:30:00,314.11,316.67,311.9,315.01,136008.0,304.2619,306.7417,302.1212,305.1337,136008.0
2024-05-21 10:00:00,315.13,315.35,314.34,314.36,49635.0,305.25,305.4631,304.4847,304.5041,49635.0
2024-05-21 10:30:00,314.21,314.33,312.37,312.37,43268.0,304.3588,304.475,302.5765,302.5765,43268.0
2024-05-21 11:00:00,312.44,313.03,312.12,312.44,24358.0,302.6443,303.2158,302.3343,302.6443,24358.0
2024-05-21 11:30:00,312.32,312.77,312.32,312.59,22321.0,302.5281,302.9639,302.5281,302.7896,22321.0
2024-05-21 12:00:00,312.51,313.69,312.51,313.29,27766.0,302.7121,303.8551,302.7121,303.4676,27766.0
2024-05-21 12:30:00,313.44,313.94,313.18,313.32,22622.0,303.6129,304.0973,303.3611,303.4967,22622.0
2024-05-21 13:00:00,313.25,313.66,313.03,313.03,20663.0,303.4289,303.826,303.2158,303.2158,20663.0
2024-05-21 13:30:00,313.22,313.27,312.28,312.98,24926.0,303.3998,303.4483,302.4893,303.1674,24926.0
2024-05-21 14:00:00,313.04,313.61,313.04,313.33,33642.0,303.2255,303.7776,303.2255,303.5064,33642.0
2024-05-21 14:30:00,313.38,313.86,312.8,313.67,31013.0,303.5548,304.0198,302.993,303.8357,31013.0
2024-05-21 15:00:00,313.67,314.72,313.67,314.47,39067.0,303.8357,304.8528,303.8357,304.6106,39067.0
2024-05-21 15:30:00,314.5,315.46,314.34,314.9,164303.0,304.6397,305.5696,304.4847,305.0272,164303.0
2024-05-22 09:30:00,314.32,315.0,312.12,313.46,103239.0,304.4654,305.124,302.3343,303.6323,103239.0
2024-05-22 10:00:00,313.44,313.97,313.0,313.14,47353.0,303.6129,304.1263,303.1867,303.3223,47353.0
2024-05-22 10:30:00,313.2,313.54,312.75,313.17,40738.0,303.3805,303.7098,302.9446,303.3514,40738.0
2024-05-22 11:00:00,313.05,314.33,312.84,313.74,84752.0,303.2352,304.475,303.0318,303.9035,84752.0
2024-05-22 11:30:00,313.75,313.75,312.82,312.82,56470.0,303.9132,303.9132,303.0124,303.0124,56470.0
2024-05-22 12:00:00,312.8,313.59,312.74,312.74,33483.0,302.993,303.7582,302.9349,302.9349,33483.0
2024-05-22 12:30:00,312.67,313.34,312.67,313.16,37646.0,302.8671,303.5161,302.8671,303.3417,37646.0
2024-05-22 13:00:00,313.16,314.63,313.13,314.13,66715.0,303.3417,304.7656,303.3127,304.2813,66715.0
2024-05-22 13:30:00,314.19,314.2,312.95,313.19,20494.0,304.3394,304.3491,303.1383,303.3708,20494.0
2024-05-22 14:00:00,313.05,313.15,311.68,311.68,41522.0,303.2352,303.332,301.9081,301.9081,41522.0
2024-05-22 14:30:00,311.58,312.2,311.32,311.92,41701.0,301.8113,302.4118,301.5594,302.1406,41701.0
2024-05-22 15:00:00,312.04,312.24,311.39,311.54,38496.0,302.2568,302.4506,301.6272,301.7725,38496.0
2024-05-22 15:30:00,311.52,311.87,308.52,309.14,326731.0,301.7531,302.0922,298.8472,299.4478,326731.0
2024-05-23 09:30:00,308.47,310.45,304.38,310.12,102432.0,298.7988,300.7167,294.837,300.397,102432.0
2024-05-23 10:00:00,310.14,310.36,308.19,308.34,74207.0,300.4164,300.6295,298.5275,298.6728,74207.0
2024-05-23 10:30:00,308.31,309.1,307.92,308.13,45316.0,298.6438,299.409,298.266,298.4694,45316.0
2024-05-23 11:00:00,308.16,309.76,308.14,308.78,36113.0,298.4985,300.0483,298.4791,299.099,36113.0
2024-05-23 11:30:00,308.78,309.5,308.58,309.37,23973.0,299.099,299.7965,298.9053,299.6705,23973.0
2024-05-23 12:00:00,309.38,309.61,308.86,309.61,37842.0,299.6802,299.903,299.1765,299.903,37842.0
2024-05-23 12:30:00,309.63,309.99,308.1,308.17,24067.0,299.9224,300.2711,298.4404,298.5082,24067.0
2024-05-23 13:00:00,308.17,311.99,308.17,309.84,92899.0,298.5082,302.2084,298.5082,300.1258,92899.0
2024-05-23 13:30:00,309.79,309.79,308.12,308.33,65329.0,300.0774,300.0774,298.4597,298.6632,65329.0
2024-05-23 14:00:00,308.37,308.54,307.63,308.11,49372.0,298.7019,298.8666,297.9851,298.45,49372.0
2024-05-23 14:30:00,308.03,308.75,307.14,307.25,52217.0,298.3726,299.07,297.5105,297.617,52217.0
2024-05-23 15:00:00,307.22,307.43,306.55,306.61,92611.0,297.588,297.7914,296.939,296.9971,92611.0
2024-05-23 15:30:00,306.61,306.92,306.16,306.44,188989.0,296.9971,297.2974,296.5612,296.8324,188989.0
2024-05-24 09:30:00,306.42,307.39,305.02,305.48,57716.0,296.813,297.7526,295.4569,295.9025,57716.0
2024-05-24 10:00:00,305.51,305.9,304.6,304.92,56314.0,295.9316,296.3093,295.0501,295.3601,56314.0
2024-05-24 10:30:00,304.98,305.14,303.9,304.67,33595.0,295.4182,295.5732,294.372,295.1179,33595.0
2024-05-24 11:00:00,304.7,306.74,304.7,306.57,53681.0,295.147,297.123,295.147,296.9583,53681.0
2024-05-24 11:30:00,306.65,307.5,306.52,307.37,54753.0,297.0358,297.8592,296.9099,297.7332,54753.0
2024-05-24 12:00:00,307.3,307.36,306.38,306.85,30207.0,297.6654,297.7236,296.7743,297.2296,30207.0
2024-05-24 12:30:00,306.82,306.93,306.46,306.63,19355.0,297.2005,297.307,296.8518,297.0165,19355.0
2024-05-24 13:00:00,306.66,307.31,306.38,307.01,20929.0,297.0455,297.6751,296.7743,297.3845,20929.0
2024-05-24 13:30:00,307.01,307.05,306.03,306.32,25390.0,297.3845,297.4233,296.4353,296.7162,25390.0
2024-05-24 14:00:00,306.37,306.58,306.03,306.21,17683.0,296.7646,296.968,296.4353,296.6096,17683.0
2024-05-24 14:30:00,306.22,306.59,305.83,305.85,31778.0,296.6193,296.9777,296.2415,296.2609,31778.0
2024-05-24 15:00:00,305.84,306.13,305.58,305.85,35536.0,296.2512,296.5321,295.9994,296.2609,35536.0
2024-05-24 15:30:00,305.85,306.05,305.45,305.93,113769.0,296.2609,296.4546,295.8734,296.3384,113769.0
2024-05-28 09:30:00,303.11,303.51,300.96,301.79,109790.0,293.6068,293.9943,291.5242,292.3282,109790.0
2024-05-28 10:00:00,301.92,301.99,299.82,300.23,95447.0,292.4541,292.5219,290.42,290.8171,95447.0
2024-05-28 10:30:00,300.11,300.52,299.37,299.66,52367.0,290.7009,291.098,289.9841,290.265,52367.0
2024-05-28 11:00:00,299.68,300.5,299.02,300.22,45268.0,290.2843,291.0786,289.645,290.8074,45268.0
2024-05-28 11:30:00,300.23,301.26,299.87,299.97,47649.0,290.8171,291.8148,290.4684,290.5653,47649.0
2024-05-28 12:00:00,299.94,300.41,299.84,300.38,31168.0,290.5362,290.9915,290.4393,290.9624,31168.0
2024-05-28 12:30:00,300.17,300.24,299.41,299.51,26340.0,290.759,290.8268,290.0228,290.1197,26340.0
2024-05-28 13:00:00,299.45,299.66,299.1,299.2,25857.0,290.0616,290.265,289.7225,289.8194,25857.0
2024-05-28 13:30:00,299.23,299.43,298.77,298.97,24567.0,289.8485,290.0422,289.4029,289.5966,24567.0
2024-05-28 14:00:00,299.02,299.42,298.8,298.9,25665.0,289.645,290.0325,289.4319,289.5288,25665.0
2024-05-28 14:30:00,298.9,299.41,298.31,299.25,63549.0,289.5288,290.0228,288.9573,289.8678,63549.0
2024-05-28 15:00:00,299.2,299.43,298.96,299.23,34377.0,289.8194,290.0422,289.5869,289.8485,34377.0
2024-05-28 15:30:00,299.17,300.75,298.94,300.19,148361.0,289.7903,291.3208,289.5675,290.7784,148361.0
2024-05-29 09:30:00,299.04,299.06,297.23,297.59,59056.0,289.6644,289.6838,287.9112,288.2599,59056.0
2024-05-29 10:00:00,297.59,297.61,295.81,296.75,61340.0,288.2599,288.2792,286.5357,287.4462,61340.0
2024-05-29 10:30:00,296.71,297.33,296.44,296.68,66031.0,287.4075,288.008,287.1459,287.3784,66031.0
2024-05-29 11:00:00,296.54,297.68,296.53,297.18,23726.0,287.2428,288.3471,287.2331,287.8627,23726.0
2024-05-29 11:30:00,297.25,297.29,296.49,296.81,34055.0,287.9305,287.9693,287.1944,287.5043,34055.0
2024-05-29 12:00:00,296.81,298.05,296.68,297.72,59728.0,287.5043,288.7055,287.3784,288.3858,59728.0
2024-05-29 12:30:00,297.65,297.97,296.85,296.93,64006.0,288.318,288.628,287.5431,287.6206,64006.0
2024-05-29 13:00:00,297.09,297.09,296.54,296.75,53465.0,287.7756,287.7756,287.2428,287.4462,53465.0
2024-05-29 13:30:00,296.71,296.93,296.2,296.46,42187.0,287.4075,287.6206,286.9135,287.1653,42187.0
2024-05-29 14:00:00,296.43,296.55,296.02,296.02,46830.0,287.1362,287.2525,286.7391,286.7391,46830.0
2024-05-29 14:30:00,296.0,296.34,295.86,296.21,65274.0,286.7197,287.0491,286.5841,286.9231,65274.0
2024-05-29 15:00:00,296.25,296.89,296.21,296.41,61851.0,286.9619,287.5818,286.9231,287.1169,61851.0
2024-05-29 15:30:00,296.41,296.71,295.98,296.68,170727.0,287.1169,287.4075,286.7004,287.3784,170727.0
2024-05-30 09:30:00,297.18,298.09,295.49,295.73,89878.0,287.8627,288.7442,286.2257,286.4582,89878.0
2024-05-30 10:00:00,295.87,297.63,295.61,296.69,68740.0,286.5938,288.2986,286.342,287.3881,68740.0
2024-05-30 10:30:00,296.88,297.64,296.45,296.94,44543.0,287.5721,288.3083,287.1556,287.6303,44543.0
2024-05-30 11:00:00,296.97,298.53,296.8,298.36,39396.0,287.6593,289.1704,287.4946,289.0057,39396.0
2024-05-30 11:30:00,298.35,299.26,298.25,299.26,38950.0,288.996,289.8775,288.8992,289.8775,38950.0
2024-05-30 12:00:00,299.31,299.73,299.14,299.66,33053.0,289.9259,290.3328,289.7613,290.265,33053.0
2024-05-30 12:30:00,299.61,301.7,299.53,301.24,70397.0,290.2165,292.241,290.1391,291.7954,70397.0
2024-05-30 13:00:00,301.28,302.33,300.82,302.31,52047.0,291.8342,292.8513,291.3886,292.8319,52047.0
2024-05-30 13:30:00,302.24,303.57,301.88,303.38,62307.0,292.7641,294.0524,292.4154,293.8683,62307.0
2024-05-30 14:00:00,303.17,303.34,302.38,303.18,49233.0,293.6649,293.8296,292.8997,293.6746,49233.0
2024-05-30 14:30:00,303.02,303.21,301.93,302.81,43481.0,293.5196,293.7037,292.4638,293.3162,43481.0
2024-05-30 15:00:00,302.74,303.13,302.32,302.47,53454.0,293.2484,293.6262,292.8416,292.9869,53454.0
2024-05-30 15:30:00,302.49,302.81,300.67,301.0,256133.0,293.0062,293.3162,291.2433,291.563,256133.0
2024-05-31 09:30:00,302.01,302.99,299.5,300.84,78707.0,292.5413,293.4906,290.11,291.408,78707.0
2024-05-31 10:00:00,300.9,304.63,300.9,303.85,33608.0,291.4661,295.0792,291.4661,294.3236,33608.0
2024-05-31 10:30:00,303.8,304.86,303.8,304.42,34097.0,294.2752,295.3019,294.2752,294.8757,34097.0
2024-05-31 11:00:00,304.38,304.76,303.89,304.48,65819.0,294.837,295.2051,294.3624,294.9339,65819.0
2024-05-31 11:30:00,304.43,304.65,303.57,304.5,38247.0,294.8854,295.0985,294.0524,294.9532,38247.0
2024-05-31 12:00:00,304.35,304.44,303.68,304.36,30828.0,294.8079,294.8951,294.1589,294.8176,30828.0
2024-05-31 12:30:00,304.4,304.95,304.28,304.86,37788.0,294.8564,295.3891,294.7401,295.3019,37788.0
2024-05-31 13:00:00,304.85,305.7,304.78,305.42,46715.0,295.2923,296.1156,295.2245,295.8444,46715.0
2024-05-31 13:30:00,305.31,305.4,304.35,304.41,25738.0,295.7378,295.825,294.8079,294.8661,25738.0
2024-05-31 14:00:00,304.41,304.83,303.74,303.82,37373.0,294.8661,295.2729,294.2171,294.2946,37373.0
2024-05-31 14:30:00,303.87,304.34,303.48,303.48,36357.0,294.343,294.7982,293.9652,293.9652,36357.0
2024-05-31 15:00:00,303.47,304.31,302.99,303.82,36460.0,293.9555,294.7692,293.4906,294.2946,36460.0
2024-05-31 15:30:00,303.76,305.9,303.66,305.85,252428.0,294.2364,296.3093,294.1396,296.2609,252428.0
2024-06-03 09:30:00,307.01,310.19,305.02,310.0,115418.0,297.3845,300.4648,295.4569,300.2808,115418.0
2024-06-03 10:00:00,310.11,311.48,309.53,310.33,90240.0,300.3873,301.7144,299.8255,300.6004,90240.0
2024-06-03 10:30:00,310.15,310.65,308.55,308.57,59628.0,300.4261,300.9104,298.8763,298.8956,59628.0
2024-06-03 11:00:00,308.5,309.5,307.69,309.06,77192.0,298.8278,299.7965,298.0432,299.3703,77192.0
2024-06-03 11:30:00,309.11,309.11,307.38,307.42,53986.0,299.4187,299.4187,297.7429,297.7817,53986.0
2024-06-03 12:00:00,307.52,307.63,305.08,305.78,42989.0,297.8785,297.9851,295.515,296.1931,42989.0
2024-06-03 12:30:00,305.73,305.8,303.85,305.05,42100.0,296.1447,296.2125,294.3236,295.486,42100.0
2024-06-03 13:00:00,304.93,305.62,304.01,305.49,37282.0,295.3697,296.0381,294.4786,295.9122,37282.0
2024-06-03 13:30:00,305.69,306.36,305.51,305.56,36599.0,296.1059,296.7549,295.9316,295.98,36599.0
2024-06-03 14:00:00,305.59,307.1,305.57,306.81,31118.0,296.0091,297.4717,295.9897,297.1908,31118.0
2024-06-03 14:30:00,306.93,307.2,306.18,306.99,49653.0,297.307,297.5686,296.5806,297.3652,49653.0
2024-06-03 15:00:00,306.98,307.61,306.83,307.57,36948.0,297.3555,297.9657,297.2102,297.927,36948.0
2024-06-03 15:30:00,307.61,307.69,306.27,307.45,171865.0,297.9657,298.0432,296.6677,297.8107,171865.0
2024-06-04 09:30:00,308.0,310.64,307.55,310.11,84268.0,298.3435,300.9007,297.9076,300.3873,84268.0
2024-06-04 10:00:00,310.47,310.92,309.2,310.13,52296.0,300.7361,301.1719,299.5059,300.4067,52296.0
2024-06-04 10:30:00,310.04,310.09,307.91,308.17,31412.0,300.3195,300.368,298.2563,298.5082,31412.0
2024-06-04 11:00:00,308.06,309.0,307.63,308.91,42131.0,298.4016,299.3121,297.9851,299.225,42131.0
2024-06-04 11:30:00,308.82,308.95,308.32,308.49,52094.0,299.1378,299.2637,298.6535,298.8181,52094.0
2024-06-04 12:00:00,308.54,308.61,307.66,308.59,25122.0,298.8666,298.9344,298.0142,298.915,25122.0
2024-06-04 12:30:00,308.45,309.0,308.04,308.47,22562.0,298.7794,299.3121,298.3822,298.7988,22562.0
2024-06-04 13:00:00,308.49,308.55,307.89,308.07,37997.0,298.8181,298.8763,298.2369,298.4113,37997.0
2024-06-04 13:30:00,308.09,308.42,307.59,308.16,28872.0,298.4307,298.7503,297.9464,298.4985,28872.0
2024-06-04 14:00:00,308.08,309.46,307.89,309.44,23754.0,298.421,299.7577,298.2369,299.7384,23754.0
2024-06-04 14:30:00,309.5,310.2,309.18,309.38,38400.0,299.7965,300.4745,299.4865,299.6802,38400.0
2024-06-04 15:00:00,309.25,309.35,307.69,307.87,45757.0,299.5543,299.6512,298.0432,298.2176,45757.0
2024-06-04 15:30:00,307.83,308.48,307.05,307.27,200160.0,298.1788,298.8084,297.4233,297.6364,200160.0
2024-06-05 09:30:00,307.8,310.0,306.4,307.49,84543.0,298.1498,300.2808,296.7937,297.8495,84543.0
2024-06-05 10:00:00,306.48,307.65,306.46,307.25,50137.0,296.8712,298.0045,296.8518,297.617,50137.0
2024-06-05 10:30:00,307.36,308.66,306.93,308.31,52751.0,297.7236,298.9828,297.307,298.6438,52751.0
2024-06-05 11:00:00,308.34,309.88,308.18,309.85,36928.0,298.6728,300.1646,298.5179,300.1355,36928.0
2024-06-05 11:30:00,309.81,310.31,309.61,309.95,24767.0,300.0968,300.5811,299.903,300.2324,24767.0
2024-06-05 12:00:00,310.0,310.23,308.7,309.1,48994.0,300.2808,300.5036,299.0216,299.409,48994.0
2024-06-05 12:30:00,309.17,309.93,309.0,309.23,45961.0,299.4768,300.213,299.3121,299.5349,45961.0
2024-06-05 13:00:00,309.14,309.43,308.19,308.54,38221.0,299.4478,299.7287,298.5275,298.8666,38221.0
2024-06-05 13:30:00,308.56,309.33,308.28,308.62,22344.0,298.8859,299.6318,298.6147,298.9441,22344.0
2024-06-05 14:00:00,308.68,308.98,308.51,308.85,20698.0,299.0022,299.2928,298.8375,299.1668,20698.0
2024-06-05 14:30:00,308.85,309.04,308.37,308.37,25747.0,299.1668,299.3509,298.7019,298.7019,25747.0
2024-06-05 15:00:00,308.36,308.66,307.15,307.24,41260.0,298.6922,298.9828,297.5201,297.6073,41260.0
2024-06-05 15:30:00,307.17,308.31,307.1,307.42,160673.0,297.5395,298.6438,297.4717,297.7817,160673.0
2024-06-06 09:30:00,306.92,309.66,304.91,309.54,79547.0,297.2974,299.9515,295.3504,299.8352,79547.0
2024-06-06 10:00:00,309.61,310.01,307.59,308.05,77886.0,299.903,300.2905,297.9464,298.3919,77886.0
2024-06-06 10:30:00,308.11,308.38,307.01,308.33,77461.0,298.45,298.7116,297.3845,298.6632,77461.0
2024-06-06 11:00:00,308.44,309.74,308.12,308.97,46030.0,298.7697,300.0289,298.4597,299.2831,46030.0
2024-06-06 11:30:00,309.07,309.68,308.62,309.04,51911.0,299.38,299.9708,298.9441,299.3509,51911.0
2024-06-06 12:00:00,309.09,309.38,308.62,308.72,29957.0,299.3993,299.6802,298.9441,299.0409,29957.0
2024-06-06 12:30:00,308.79,309.1,307.76,308.05,30780.0,299.1087,299.409,298.111,298.3919,30780.0
2024-06-06 13:00:00,308.08,308.13,306.71,306.94,28817.0,298.421,298.4694,297.0939,297.3167,28817.0
2024-06-06 13:30:00,307.02,307.13,305.51,305.73,42923.0,297.3942,297.5008,295.9316,296.1447,42923.0
2024-06-06 14:00:00,305.61,305.65,304.31,304.89,48077.0,296.0284,296.0672,294.7692,295.331,48077.0
2024-06-06 14:30:00,305.05,307.47,304.93,307.41,64683.0,295.486,297.8301,295.3697,297.772,64683.0
2024-06-06 15:00:00,307.35,307.43,306.6,306.67,101669.0,297.7139,297.7914,296.9874,297.0552,101669.0
2024-06-06 15:30:00,306.59,306.86,305.19,305.61,156451.0,296.9777,297.2392,295.6216,296.0284,156451.0
2024-06-07 09:30:00,306.72,307.96,304.47,305.77,105216.0,297.1036,298.3048,294.9242,296.1834,105216.0
2024-06-07 10:00:00,305.79,307.32,305.34,306.93,72154.0,296.2028,297.6848,295.7669,297.307,72154.0
2024-06-07 10:30:00,307.04,307.97,306.33,306.42,63632.0,297.4136,298.3144,296.7259,296.813,63632.0
2024-06-07 11:00:00,306.33,307.34,305.79,307.17,48718.0,296.7259,297.7042,296.2028,297.5395,48718.0
2024-06-07 11:30:00,307.19,307.74,306.7,306.99,53969.0,297.5589,298.0916,297.0843,297.3652,53969.0
2024-06-07 12:00:00,306.93,307.55,306.65,307.12,20034.0,297.307,297.9076,297.0358,297.4911,20034.0
2024-06-07 12:30:00,307.11,307.25,306.22,307.01,20882.0,297.4814,297.617,296.6193,297.3845,20882.0
2024-06-07 13:00:00,307.01,307.37,306.61,306.7,24988.0,297.3845,297.7332,296.9971,297.0843,24988.0
2024-06-07 13:30:00,306.75,306.82,306.17,306.52,23463.0,297.1327,297.2005,296.5709,296.9099,23463.0
2024-06-07 14:00:00,306.4,306.42,304.99,305.27,34883.0,296.7937,296.813,295.4279,295.6991,34883.0
2024-06-07 14:30:00,305.31,305.83,305.08,305.77,87070.0,295.7378,296.2415,295.515,296.1834,87070.0
2024-06-07 15:00:00,305.63,305.88,304.61,304.88,46874.0,296.0478,296.29,295.0598,295.3213,46874.0
2024-06-07 15:30:00,304.8,305.48,304.69,304.91,121718.0,295.2438,295.9025,295.1373,295.3504,121718.0
2024-06-10 09:30:00,304.43,305.53,302.01,303.77,127613.0,294.8854,295.9509,292.5413,294.2461,127613.0
2024-06-10 10:00:00,303.63,304.01,301.37,302.1,79769.0,294.1105,294.4786,291.9214,292.6285,79769.0
2024-06-10 10:30:00,302.13,302.82,301.37,302.19,75692.0,292.6575,293.3259,291.9214,292.7157,75692.0
2024-06-10 11:00:00,302.13,302.87,302.06,302.38,37181.0,292.6575,293.3743,292.5897,292.8997,37181.0
2024-06-10 11:30:00,302.53,302.72,302.13,302.56,50034.0,293.045,293.229,292.6575,293.0741,50034.0
2024-06-10 12:00:00,302.56,302.57,301.02,301.18,43143.0,293.0741,293.0837,291.5823,291.7373,43143.0
2024-06-10 12:30:00,301.18,302.07,300.89,302.0,37966.0,291.7373,292.5994,291.4564,292.5316,37966.0
2024-06-10 13:00:00,302.01,302.99,301.78,302.75,49203.0,292.5413,293.4906,292.3185,293.2581,49203.0
2024-06-10 13:30:00,302.77,303.87,302.62,303.56,35680.0,293.2775,294.343,293.1322,294.0427,35680.0
2024-06-10 14:00:00,303.56,303.56,302.48,302.59,38976.0,294.0427,294.0427,292.9966,293.1031,38976.0
2024-06-10 14:30:00,302.61,303.41,302.45,302.94,30750.0,293.1225,293.8974,292.9675,293.4421,30750.0
2024-06-10 15:00:00,302.94,304.0,302.77,304.0,52226.0,293.4421,294.4689,293.2775,294.4689,52226.0
2024-06-10 15:30:00,303.99,304.87,303.44,304.73,224538.0,294.4592,295.3116,293.9265,295.176,224538.0
2024-06-11 09:30:00,302.29,302.58,300.1,301.24,94850.0,292.8125,293.0934,290.6912,291.7954,94850.0
2024-06-11 10:00:00,301.23,301.85,300.83,301.67,88924.0,291.7858,292.3863,291.3983,292.212,88924.0
2024-06-11 10:30:00,301.67,301.81,300.9,300.96,75011.0,292.212,292.3476,291.4661,291.5242,75011.0
2024-06-11 11:00:00,301.08,301.14,300.03,300.12,20938.0,291.6405,291.6986,290.6234,290.7106,20938.0
2024-06-11 11:30:00,300.26,300.87,300.06,300.71,39927.0,290.8462,291.437,290.6524,291.2821,39927.0
2024-06-11 12:00:00,300.76,301.44,300.03,300.11,53164.0,291.3305,291.9892,290.6234,290.7009,53164.0
2024-06-11 12:30:00,300.09,300.72,299.8,300.16,53030.0,290.6815,291.2917,290.4006,290.7493,53030.0
2024-06-11 13:00:00,300.1,300.72,299.91,300.26,39851.0,290.6912,291.2917,290.5071,290.8462,39851.0
2024-06-11 13:30:00,300.31,301.04,299.86,300.97,30694.0,290.8946,291.6017,290.4587,291.5339,30694.0
2024-06-11 14:00:00,300.97,301.64,300.95,301.54,31944.0,291.5339,292.1829,291.5145,292.086,31944.0
2024-06-11 14:30:00,301.47,301.87,301.15,301.33,20944.0,292.0182,292.4057,291.7083,291.8826,20944.0
2024-06-11 15:00:00,301.3,301.73,301.0,301.35,31858.0,291.8536,292.2701,291.563,291.902,31858.0
2024-06-11 15:30:00,301.35,301.35,300.47,300.71,91604.0,291.902,291.902,291.0496,291.2821,91604.0
2024-06-12 09:30:00,301.29,303.54,301.29,302.84,68674.0,291.8439,294.0233,291.8439,293.3453,68674.0
2024-06-12 10:00:00,302.86,302.87,300.76,301.52,29605.0,293.3646,293.3743,291.3305,292.0667,29605.0
2024-06-12 10:30:00,301.57,302.58,300.58,300.65,44455.0,292.1151,293.0934,291.1561,291.2239,44455.0
2024-06-12 11:00:00,300.55,301.1,299.81,300.63,64411.0,291.1271,291.6598,290.4103,291.2046,64411.0
2024-06-12 11:30:00,300.6,300.82,299.86,300.73,34218.0,291.1755,291.3886,290.4587,291.3014,34218.0
2024-06-12 12:00:00,300.73,301.55,300.66,301.35,28190.0,291.3014,292.0957,291.2336,291.902,28190.0
2024-06-12 12:30:00,301.16,301.16,299.8,299.8,18682.0,291.7179,291.7179,290.4006,290.4006,18682.0
2024-06-12 13:00:00,299.83,300.87,299.83,300.46,30796.0,290.4296,291.437,290.4296,291.0399,30796.0
2024-06-12 13:30:00,300.61,301.75,300.35,301.61,32020.0,291.1852,292.2894,290.9333,292.1538,32020.0
2024-06-12 14:00:00,301.4,301.5,300.51,300.9,46077.0,291.9504,292.0473,291.0883,291.4661,46077.0
2024-06-12 14:30:00,301.01,301.42,300.04,300.06,66983.0,291.5727,291.9698,290.6331,290.6524,66983.0
2024-06-12 15:00:00,300.04,301.12,299.64,299.83,61949.0,290.6331,291.6792,290.2456,290.4296,61949.0
2024-06-12 15:30:00,299.78,301.36,299.43,301.03,118899.0,290.3812,291.9117,290.0422,291.592,118899.0
2024-06-13 09:30:00,297.41,299.34,295.62,296.11,121576.0,288.0855,289.955,286.3516,286.8263,121576.0
2024-06-13 10:00:00,296.14,296.72,295.3,296.1,57611.0,286.8553,287.4172,286.0417,286.8166,57611.0
2024-06-13 10:30:00,296.2,297.07,295.52,297.07,62157.0,286.9135,287.7562,286.2548,287.7562,62157.0
2024-06-13 11:00:00,297.04,297.68,296.7,297.47,54399.0,287.7271,288.3471,287.3978,288.1436,54399.0
2024-06-13 11:30:00,297.5,298.24,297.02,297.13,46926.0,288.1727,288.8895,287.7077,287.8143,46926.0
2024-06-13 12:00:00,296.96,298.15,296.93,297.41,31852.0,287.6496,288.8023,287.6206,288.0855,31852.0
2024-06-13 12:30:00,297.4,298.03,297.21,298.0,43701.0,288.0758,288.6861,287.8918,288.657,43701.0
2024-06-13 13:00:00,297.83,298.45,297.7,298.44,30678.0,288.4924,289.0929,288.3664,289.0832,30678.0
2024-06-13 13:30:00,298.36,298.73,298.15,298.37,22848.0,289.0057,289.3641,288.8023,289.0154,22848.0
2024-06-13 14:00:00,298.48,298.86,298.14,298.14,30681.0,289.122,289.4901,288.7926,288.7926,30681.0
2024-06-13 14:30:00,298.14,298.17,297.61,297.73,26099.0,288.7926,288.8217,288.2792,288.3955,26099.0
2024-06-13 15:00:00,297.73,298.7,297.55,298.56,24597.0,288.3955,289.3351,288.2211,289.1995,24597.0
2024-06-13 15:30:00,298.54,299.12,298.08,298.29,140762.0,289.1801,289.7419,288.7345,288.9379,140762.0
2024-06-14 09:30:00,297.61,299.74,296.39,298.86,99903.0,288.2792,290.3425,287.0975,289.4901,99903.0
2024-06-14 10:00:00,298.88,298.88,296.66,297.03,37057.0,289.5094,289.5094,287.359,287.7174,37057.0
2024-06-14 10:30:00,297.01,297.46,295.9,297.22,57688.0,287.6981,288.134,286.6229,287.9015,57688.0
2024-06-14 11:00:00,297.28,298.23,296.8,298.11,51273.0,287.9596,288.8798,287.4946,288.7636,51273.0
2024-06-14 11:30:00,298.16,298.83,297.99,298.34,41410.0,288.812,289.461,288.6473,288.9864,41410.0
2024-06-14 12:00:00,298.36,298.93,297.53,298.63,54513.0,289.0057,289.5579,288.2018,289.2673,54513.0
2024-06-14 12:30:00,298.81,299.22,298.39,298.58,22395.0,289.4416,289.8388,289.0348,289.2188,22395.0
2024-06-14 13:00:00,298.67,298.74,298.31,298.31,19669.0,289.306,289.3738,288.9573,288.9573,19669.0
2024-06-14 13:30:00,298.3,298.31,296.87,297.07,24631.0,288.9476,288.9573,287.5624,287.7562,24631.0
2024-06-14 14:00:00,297.07,297.44,296.74,297.44,34772.0,287.7562,288.1146,287.4365,288.1146,34772.0
2024-06-14 14:30:00,297.42,298.22,297.38,298.07,42422.0,288.0952,288.8701,288.0565,288.7248,42422.0
2024-06-14 15:00:00,298.05,298.4,297.87,297.94,17395.0,288.7055,289.0445,288.5311,288.5989,17395.0
2024-06-14 15:30:00,298.05,298.8,297.79,298.62,92143.0,288.7055,289.4319,288.4536,289.2576,92143.0
2024-06-17 09:30:00,298.37,299.35,296.55,297.83,83505.0,289.0154,289.9647,287.2525,288.4924,83505.0
2024-06-17 10:00:00,297.68,300.05,296.82,299.68,45249.0,288.3471,290.6427,287.514,290.2843,45249.0
2024-06-17 10:30:00,299.62,300.61,298.81,300.47,28505.0,290.2262,291.1852,289.4416,291.0496,28505.0
2024-06-17 11:00:00,300.54,301.65,300.47,301.39,34866.0,291.1174,292.1926,291.0496,291.9407,34866.0
2024-06-17 11:30:00,301.46,301.47,300.65,300.9,33066.0,292.0085,292.0182,291.2239,291.4661,33066.0
2024-06-17 12:00:00,301.01,301.8,300.59,301.8,31088.0,291.5727,292.3379,291.1658,292.3379,31088.0
2024-06-17 12:30:00,301.64,301.98,300.89,301.05,33953.0,292.1829,292.5122,291.4564,291.6114,33953.0
2024-06-17 13:00:00,301.02,302.03,300.46,301.98,49085.0,291.5823,292.5607,291.0399,292.5122,49085.0
2024-06-17 13:30:00,301.98,303.0,301.85,302.67,43463.0,292.5122,293.5003,292.3863,293.1806,43463.0
2024-06-17 14:00:00,302.8,303.86,302.75,303.64,60165.0,293.3065,294.3333,293.2581,294.1202,60165.0
2024-06-17 14:30:00,303.5,303.77,302.78,302.81,43360.0,293.9846,294.2461,293.2872,293.3162,43360.0
2024-06-17 15:00:00,302.78,303.48,302.5,303.32,41807.0,293.2872,293.9652,293.0159,293.8102,41807.0
2024-06-17 15:30:00,303.33,303.97,302.97,303.38,176849.0,293.8199,294.4398,293.4712,293.8683,176849.0
2024-06-18 09:30:00,302.75,305.78,302.02,302.31,119108.0,293.2581,296.1931,292.551,292.8319,119108.0
2024-06-18 10:00:00,302.44,303.33,302.12,303.08,27581.0,292.9578,293.8199,292.6478,293.5778,27581.0
2024-06-18 10:30:00,302.99,303.63,302.4,303.63,50052.0,293.4906,294.1105,292.9191,294.1105,50052.0
2024-06-18 11:00:00,303.41,304.85,303.25,304.67,67966.0,293.8974,295.2923,293.7424,295.1179,67966.0
2024-06-18 11:30:00,304.63,304.94,303.68,304.24,65911.0,295.0792,295.3794,294.1589,294.7014,65911.0
2024-06-18 12:00:00,304.31,304.75,303.5,304.39,66255.0,294.7692,295.1954,293.9846,294.8467,66255.0
2024-06-18 12:30:00,304.39,305.09,303.69,305.09,71786.0,294.8467,295.5247,294.1686,295.5247,71786.0
2024-06-18 13:00:00,304.94,305.5,304.69,305.08,49604.0,295.3794,295.9219,295.1373,295.515,49604.0
2024-06-18 13:30:00,305.09,305.75,305.03,305.63,43374.0,295.5247,296.164,295.4666,296.0478,43374.0
2024-06-18 14:00:00,305.68,306.36,305.25,306.29,56676.0,296.0962,296.7549,295.6797,296.6871,56676.0
2024-06-18 14:30:00,306.26,306.55,306.03,306.21,43716.0,296.6581,296.939,296.4353,296.6096,43716.0
2024-06-18 15:00:00,306.25,306.34,305.54,305.57,55000.0,296.6484,296.7355,295.9606,295.9897,55000.0
2024-06-18 15:30:00,305.51,306.13,305.1,305.96,135034.0,295.9316,296.5321,295.5344,296.3675,135034.0
2024-06-20 09:30:00,304.83,306.34,303.55,305.98,151462.0,295.2729,296.7355,294.033,296.3868,151462.0
2024-06-20 10:00:00,305.98,307.97,304.98,306.04,63664.0,296.3868,298.3144,295.4182,296.4449,63664.0
2024-06-20 10:30:00,306.22,307.35,305.64,307.31,68802.0,296.6193,297.7139,296.0575,297.6751,68802.0
2024-06-20 11:00:00,307.31,307.42,305.44,306.11,113014.0,297.6751,297.7817,295.8638,296.5128,113014.0
2024-06-20 11:30:00,306.12,307.03,305.86,306.69,80187.0,296.5224,297.4039,296.2706,297.0746,80187.0
2024-06-20 12:00:00,306.63,307.5,306.62,307.13,25604.0,297.0165,297.8592,297.0068,297.5008,25604.0
2024-06-20 12:30:00,307.13,309.35,306.96,308.99,95515.0,297.5008,299.6512,297.3361,299.3025,95515.0
2024-06-20 13:00:00,309.15,309.61,308.53,308.74,88430.0,299.4574,299.903,298.8569,299.0603,88430.0
2024-06-20 13:30:00,308.59,309.2,308.08,308.42,108028.0,298.915,299.5059,298.421,298.7503,108028.0
2024-06-20 14:00:00,308.41,309.4,308.23,309.06,99991.0,298.7406,299.6996,298.5663,299.3703,99991.0
2024-06-20 14:30:00,309.02,309.76,308.28,309.32,116619.0,299.3315,300.0483,298.6147,299.6221,116619.0
2024-06-20 15:00:00,309.34,309.69,308.76,309.56,97081.0,299.6415,299.9805,299.0797,299.8546,97081.0
2024-06-20 15:30:00,309.61,310.3,308.97,309.83,267813.0,299.903,300.5714,299.2831,300.1161,267813.0
2024-06-21 09:30:00,313.18,313.44,308.23,308.34,1245593.0,303.3611,303.6129,298.5663,298.6728,1245593.0
2024-06-21 10:00:00,308.39,311.7,307.86,311.28,89407.0,298.7213,301.9275,298.2079,301.5207,89407.0
2024-06-21 10:30:00,311.19,311.5,309.02,309.55,97824.0,301.4335,301.7338,299.3315,299.8449,97824.0
2024-06-21 11:00:00,309.66,311.04,309.32,309.72,107345.0,299.9515,301.2882,299.6221,300.0096,107345.0
2024-06-21 11:30:00,309.63,310.13,308.52,309.1,61862.0,299.9224,300.4067,298.8472,299.409,61862.0
2024-06-21 12:00:00,309.06,309.92,308.95,309.63,35193.0,299.3703,300.2033,299.2637,299.9224,35193.0
2024-06-21 12:30:00,309.7,310.14,309.21,309.32,49753.0,299.9902,300.4164,299.5156,299.6221,49753.0
2024-06-21 13:00:00,309.26,310.09,308.64,309.72,51588.0,299.564,300.368,298.9634,300.0096,51588.0
2024-06-21 13:30:00,309.72,310.31,309.3,310.12,55063.0,300.0096,300.5811,299.6027,300.397,55063.0
2024-06-21 14:00:00,310.02,310.36,309.43,309.99,42876.0,300.3002,300.6295,299.7287,300.2711,42876.0
2024-06-21 14:30:00,309.98,310.69,309.62,309.74,34347.0,300.2614,300.9492,299.9127,300.0289,34347.0
2024-06-21 15:00:00,309.77,310.19,309.49,310.09,71215.0,300.058,300.4648,299.7868,300.368,71215.0
2024-06-21 15:30:00,310.1,310.46,307.29,308.18,454969.0,300.3777,300.7264,297.6558,298.5179,454969.0
2024-06-24 09:30:00,310.0,311.59,307.92,311.32,87871.0,300.2808,301.8209,298.266,301.5594,87871.0
2024-06-24 10:00:00,311.36,312.31,311.25,311.84,69331.0,301.5982,302.5184,301.4916,302.0631,69331.0
2024-06-24 10:30:00,312.04,314.42,311.98,314.25,72210.0,302.2568,304.5622,302.1987,304.3975,72210.0
2024-06-24 11:00:00,314.35,314.74,313.56,314.59,79608.0,304.4944,304.8722,303.7292,304.7269,79608.0
2024-06-24 11:30:00,314.67,315.55,314.42,314.94,106669.0,304.8044,305.6568,304.5622,305.0659,106669.0
2024-06-24 12:00:00,314.85,315.19,313.54,315.13,54929.0,304.9787,305.3081,303.7098,305.25,54929.0
2024-06-24 12:30:00,315.14,315.61,314.6,315.42,59235.0,305.2596,305.7149,304.7366,305.5309,59235.0
2024-06-24 13:00:00,315.4,315.57,314.12,314.71,56163.0,305.5115,305.6762,304.2716,304.8431,56163.0
2024-06-24 13:30:00,314.81,315.51,314.21,315.06,41416.0,304.94,305.618,304.3588,305.1822,41416.0
2024-06-24 14:00:00,315.19,316.59,315.11,316.46,100714.0,305.3081,306.6642,305.2306,306.5383,100714.0
2024-06-24 14:30:00,316.42,316.7,315.78,316.35,79668.0,306.4995,306.7707,305.8796,306.4317,79668.0
2024-06-24 15:00:00,316.3,316.54,316.02,316.51,59831.0,306.3833,306.6157,306.1121,306.5867,59831.0
2024-06-24 15:30:00,316.51,318.34,316.36,318.17,344889.0,306.5867,308.3593,306.4414,308.1946,344889.0
2024-06-25 09:30:00,319.24,325.46,318.39,321.44,321909.0,309.2311,315.2561,308.4077,311.3621,321909.0
2024-06-25 10:00:00,321.38,326.12,321.33,324.31,204145.0,311.304,315.8954,311.2556,314.1421,204145.0
2024-06-25 10:30:00,324.31,324.64,322.25,323.27,108643.0,314.1421,314.4618,312.1467,313.1347,108643.0
2024-06-25 11:00:00,323.46,324.88,322.17,323.0,108296.0,313.3188,314.6943,312.0692,312.8732,108296.0
2024-06-25 11:30:00,322.96,323.31,320.07,320.25,55116.0,312.8345,313.1735,310.0351,310.2094,55116.0
2024-06-25 12:00:00,320.25,321.2,320.13,320.31,79576.0,310.2094,311.1296,310.0932,310.2676,79576.0
2024-06-25 12:30:00,320.07,320.21,319.09,319.74,83150.0,310.0351,310.1707,309.0858,309.7154,83150.0
2024-06-25 13:00:00,319.59,320.54,318.51,319.67,85674.0,309.5701,310.4903,308.524,309.6476,85674.0
2024-06-25 13:30:00,319.63,320.21,319.25,320.01,37679.0,309.6089,310.1707,309.2408,309.977,37679.0
2024-06-25 14:00:00,320.0,321.03,319.73,320.23,68519.0,309.9673,310.965,309.7057,310.1901,68519.0
2024-06-25 14:30:00,320.28,320.28,319.28,319.65,26132.0,310.2385,310.2385,309.2698,309.6282,26132.0
2024-06-25 15:00:00,319.54,320.49,319.18,320.12,82145.0,309.5217,310.4419,309.173,310.0835,82145.0
2024-06-25 15:30:00,320.12,320.23,318.62,319.36,161761.0,310.0835,310.1901,308.6305,309.3473,161761.0
2024-06-26 09:30:00,317.49,317.49,314.44,315.88,123798.0,307.536,307.536,304.5816,305.9764,123798.0
2024-06-26 10:00:00,315.66,316.41,314.84,316.17,80763.0,305.7633,306.4898,304.969,306.2573,80763.0
2024-06-26 10:30:00,316.16,316.98,315.53,315.95,109057.0,306.2477,307.042,305.6374,306.0442,109057.0
2024-06-26 11:00:00,316.0,316.15,314.4,315.51,61372.0,306.0927,306.238,304.5428,305.618,61372.0
2024-06-26 11:30:00,315.37,315.88,314.66,315.31,87830.0,305.4824,305.9764,304.7947,305.4243,87830.0
2024-06-26 12:00:00,315.48,316.02,314.83,314.88,81461.0,305.589,306.1121,304.9594,305.0078,81461.0
2024-06-26 12:30:00,314.92,315.06,313.83,313.83,46390.0,305.0465,305.1822,303.9907,303.9907,46390.0
2024-06-26 13:00:00,313.8,313.8,312.77,313.67,28541.0,303.9617,303.9617,302.9639,303.8357,28541.0
2024-06-26 13:30:00,313.67,314.2,313.42,314.09,26801.0,303.8357,304.3491,303.5936,304.2426,26801.0
2024-06-26 14:00:00,313.95,314.16,313.35,313.55,41514.0,304.107,304.3104,303.5258,303.7195,41514.0
2024-06-26 14:30:00,313.5,314.07,313.31,313.59,44672.0,303.6711,304.2232,303.487,303.7582,44672.0
2024-06-26 15:00:00,313.64,313.64,313.02,313.31,39422.0,303.8067,303.8067,303.2061,303.487,39422.0
2024-06-26 15:30:00,313.31,313.56,311.72,312.84,249226.0,303.487,303.7292,301.9469,303.0318,249226.0
2024-06-27 09:30:00,311.73,316.79,310.72,315.09,137606.0,301.9566,306.8579,300.9782,305.2112,137606.0
2024-06-27 10:00:00,315.0,315.11,313.7,314.11,79991.0,305.124,305.2306,303.8648,304.2619,79991.0
2024-06-27 10:30:00,314.25,314.93,313.75,314.36,94822.0,304.3975,305.0562,303.9132,304.5041,94822.0
2024-06-27 11:00:00,314.47,315.53,314.23,314.99,89168.0,304.6106,305.6374,304.3782,305.1143,89168.0
2024-06-27 11:30:00,315.02,315.41,314.06,314.15,105451.0,305.1434,305.5212,304.2135,304.3007,105451.0
2024-06-27 12:00:00,314.29,314.68,313.62,313.99,23258.0,304.4363,304.8141,303.7873,304.1457,23258.0
2024-06-27 12:30:00,314.04,314.07,312.63,312.88,38322.0,304.1941,304.2232,302.8283,303.0705,38322.0
2024-06-27 13:00:00,312.87,313.42,312.57,312.91,26647.0,303.0608,303.5936,302.7702,303.0996,26647.0
2024-06-27 13:30:00,312.86,313.01,312.17,312.98,23022.0,303.0511,303.1964,302.3828,303.1674,23022.0
2024-06-27 14:00:00,312.98,313.13,311.59,311.74,34338.0,303.1674,303.3127,301.8209,301.9662,34338.0
2024-06-27 14:30:00,311.7,312.49,311.6,312.25,38595.0,301.9275,302.6927,301.8306,302.4603,38595.0
2024-06-27 15:00:00,312.18,312.93,311.97,312.64,39850.0,302.3924,303.1189,302.189,302.838,39850.0
2024-06-27 15:30:00,312.68,313.73,312.14,313.69,233213.0,302.8768,303.8938,302.3537,303.8551,233213.0
2024-06-28 09:30:00,313.7,314.66,310.78,314.02,88853.0,303.8648,304.7947,301.0363,304.1748,88853.0
2024-06-28 10:00:00,314.27,316.68,314.25,315.83,69189.0,304.4169,306.7514,304.3975,305.928,69189.0
2024-06-28 10:30:00,315.9,316.4,314.55,314.61,32425.0,305.9958,306.4801,304.6881,304.7463,32425.0
2024-06-28 11:00:00,314.2,314.44,312.98,313.16,50036.0,304.3491,304.5816,303.1674,303.3417,50036.0
2024-06-28 11:30:00,313.14,313.53,311.71,311.95,30472.0,303.3223,303.7001,301.9372,302.1697,30472.0
2024-06-28 12:00:00,311.9,312.82,311.61,312.52,64230.0,302.1212,303.0124,301.8403,302.7218,64230.0
2024-06-28 12:30:00,312.49,313.13,312.42,313.1,16702.0,302.6927,303.3127,302.6249,303.2836,16702.0
2024-06-28 13:00:00,313.09,313.39,312.57,313.35,18286.0,303.2739,303.5645,302.7702,303.5258,18286.0
2024-06-28 13:30:00,313.17,313.95,312.85,313.0,39040.0,303.3514,304.107,303.0414,303.1867,39040.0
2024-06-28 14:00:00,312.97,313.02,312.15,312.42,23000.0,303.1577,303.2061,302.3634,302.6249,23000.0
2024-06-28 14:30:00,312.33,312.57,310.84,311.07,52756.0,302.5377,302.7702,301.0945,301.3172,52756.0
2024-06-28 15:00:00,311.07,312.01,310.59,312.0,71702.0,301.3172,302.2278,300.8523,302.2181,71702.0
2024-06-28 15:30:00,312.01,313.32,311.47,312.45,212443.0,302.2278,303.4967,301.7047,302.654,212443.0
2024-07-01 09:30:00,313.34,319.0,313.14,317.27,100751.0,303.5161,308.9986,303.3223,307.3229,100751.0
2024-07-01 10:00:00,317.3,317.76,314.0,314.55,75929.0,307.3519,307.7975,304.1554,304.6881,75929.0
2024-07-01 10:30:00,314.45,314.72,312.64,313.04,48328.0,304.5913,304.8528,302.838,303.2255,48328.0
2024-07-01 11:00:00,313.21,313.95,312.53,313.2,77774.0,303.3902,304.107,302.7315,303.3805,77774.0
2024-07-01 11:30:00,312.97,313.37,311.45,311.81,47261.0,303.1577,303.5451,301.6853,302.034,47261.0
2024-07-01 12:00:00,311.98,312.68,311.62,311.82,26753.0,302.1987,302.8768,301.85,302.0437,26753.0
2024-07-01 12:30:00,311.82,312.08,311.35,311.77,35638.0,302.0437,302.2956,301.5885,301.9953,35638.0
2024-07-01 13:00:00,311.83,311.98,310.85,311.58,26378.0,302.0534,302.1987,301.1041,301.8113,26378.0
2024-07-01 13:30:00,311.68,312.04,310.62,310.66,30553.0,301.9081,302.2568,300.8814,300.9201,30553.0
2024-07-01 14:00:00,310.79,311.75,310.51,311.27,23699.0,301.046,301.9759,300.7748,301.511,23699.0
2024-07-01 14:30:00,311.29,311.59,311.1,311.21,19140.0,301.5303,301.8209,301.3463,301.4529,19140.0
2024-07-01 15:00:00,311.22,311.41,310.4,310.54,28402.0,301.4625,301.6466,300.6683,300.8039,28402.0
2024-07-01 15:30:00,310.42,311.68,310.23,310.78,109646.0,300.6876,301.9081,300.5036,301.0363,109646.0
2024-07-02 09:30:00,310.25,311.25,307.64,308.41,74368.0,300.523,301.4916,297.9948,298.7406,74368.0
2024-07-02 10:00:00,308.19,309.58,308.19,308.75,66443.0,298.5275,299.874,298.5275,299.07,66443.0
2024-07-02 10:30:00,308.66,309.92,307.76,309.9,33588.0,298.9828,300.2033,298.111,300.1839,33588.0
2024-07-02 11:00:00,310.22,310.25,309.02,310.25,15950.0,300.4939,300.523,299.3315,300.523,15950.0
2024-07-02 11:30:00,310.33,310.45,309.61,310.05,23013.0,300.6004,300.7167,299.903,300.3292,23013.0
2024-07-02 12:00:00,310.06,310.07,309.0,309.69,16988.0,300.3389,300.3486,299.3121,299.9805,16988.0
2024-07-02 12:30:00,309.67,309.79,309.03,309.12,12122.0,299.9611,300.0774,299.3412,299.4284,12122.0
2024-07-02 13:00:00,309.04,310.55,309.01,310.44,21253.0,299.3509,300.8135,299.3218,300.707,21253.0
2024-07-02 13:30:00,310.46,311.23,310.04,310.87,30786.0,300.7264,301.4722,300.3195,301.1235,30786.0
2024-07-02 14:00:00,311.14,312.34,311.01,311.97,24394.0,301.3851,302.5474,301.2591,302.189,24394.0
2024-07-02 14:30:00,311.96,312.43,311.39,311.47,31166.0,302.1793,302.6346,301.6272,301.7047,31166.0
2024-07-02 15:00:00,311.45,311.63,310.94,311.27,22587.0,301.6853,301.8597,301.1913,301.511,22587.0
2024-07-02 15:30:00,311.3,311.84,310.59,310.78,109025.0,301.54,302.0631,300.8523,301.0363,109025.0
2024-07-03 09:30:00,311.49,312.54,309.75,311.7,62590.0,301.7241,302.7412,300.0386,301.9275,62590.0
2024-07-03 10:00:00,311.91,312.41,310.6,311.14,22306.0,302.1309,302.6152,300.862,301.3851,22306.0
2024-07-03 10:30:00,311.17,311.26,308.14,308.15,28572.0,301.4141,301.5013,298.4791,298.4888,28572.0
2024-07-03 11:00:00,308.3,308.3,306.11,306.55,77698.0,298.6341,298.6341,296.5128,296.939,77698.0
2024-07-03 11:30:00,306.69,307.94,306.55,307.11,31712.0,297.0746,298.2854,296.939,297.4814,31712.0
2024-07-03 12:00:00,307.11,307.82,306.82,307.01,41976.0,297.4814,298.1691,297.2005,297.3845,41976.0
2024-07-03 12:30:00,307.0,309.72,306.97,309.37,113043.0,297.3749,300.0096,297.3458,299.6705,113043.0
2024-07-05 09:30:00,311.03,311.31,308.89,309.12,59048.0,301.2785,301.5497,299.2056,299.4284,59048.0
2024-07-05 10:00:00,308.94,309.99,308.57,309.68,44781.0,299.254,300.2711,298.8956,299.9708,44781.0
2024-07-05 10:30:00,309.67,310.68,309.43,310.62,44362.0,299.9611,300.9395,299.7287,300.8814,44362.0
2024-07-05 11:00:00,310.7,311.95,310.61,311.32,50541.0,300.9588,302.1697,300.8717,301.5594,50541.0
2024-07-05 11:30:00,311.38,313.41,311.37,311.97,38749.0,301.6175,303.5839,301.6078,302.189,38749.0
2024-07-05 12:00:00,311.97,312.57,311.61,311.83,15546.0,302.189,302.7702,301.8403,302.0534,15546.0
2024-07-05 12:30:00,311.78,311.78,311.01,311.08,13169.0,302.005,302.005,301.2591,301.3269,13169.0
2024-07-05 13:00:00,310.98,311.11,310.21,310.31,16469.0,301.2301,301.356,300.4842,300.5811,16469.0
2024-07-05 13:30:00,310.35,310.83,310.34,310.75,15198.0,300.6198,301.0848,300.6101,301.0073,15198.0
2024-07-05 14:00:00,310.69,310.8,310.26,310.47,16333.0,300.9492,301.0557,300.5326,300.7361,16333.0
2024-07-05 14:30:00,310.52,310.81,310.33,310.47,28079.0,300.7845,301.0654,300.6004,300.7361,28079.0
2024-07-05 15:00:00,310.42,310.72,310.3,310.38,15406.0,300.6876,300.9782,300.5714,300.6489,15406.0
2024-07-05 15:30:00,310.47,311.53,310.34,310.76,51889.0,300.7361,301.7628,300.6101,301.017,51889.0
2024-07-08 09:30:00,311.27,315.48,310.83,314.75,76538.0,301.511,305.589,301.0848,304.8819,76538.0
2024-07-08 10:00:00,314.76,315.29,313.27,313.83,29379.0,304.8916,305.4049,303.4483,303.9907,29379.0
2024-07-08 10:30:00,313.81,314.46,313.4,314.28,31159.0,303.9713,304.601,303.5742,304.4266,31159.0
2024-07-08 11:00:00,314.08,314.08,312.35,312.35,36536.0,304.2329,304.2329,302.5571,302.5571,36536.0
2024-07-08 11:30:00,312.13,312.49,310.77,311.03,20634.0,302.344,302.6927,301.0267,301.2785,20634.0
2024-07-08 12:00:00,310.91,311.61,310.61,311.37,12429.0,301.1623,301.8403,300.8717,301.6078,12429.0
2024-07-08 12:30:00,311.39,311.97,311.38,311.76,6732.0,301.6272,302.189,301.6175,301.9856,6732.0
2024-07-08 13:00:00,311.7,311.78,311.17,311.3,8474.0,301.9275,302.005,301.4141,301.54,8474.0
2024-07-08 13:30:00,311.48,311.92,311.41,311.62,10064.0,301.7144,302.1406,301.6466,301.85,10064.0
2024-07-08 14:00:00,311.67,311.9,311.37,311.6,9289.0,301.8984,302.1212,301.6078,301.8306,9289.0
2024-07-08 14:30:00,311.6,311.95,311.16,311.95,12617.0,301.8306,302.1697,301.4044,302.1697,12617.0
2024-07-08 15:00:00,311.8,312.08,311.23,311.71,19108.0,302.0244,302.2956,301.4722,301.9372,19108.0
2024-07-08 15:30:00,311.72,312.05,310.8,311.4,114065.0,301.9469,302.2665,301.0557,301.6369,114065.0
2024-07-09 09:30:00,311.62,311.62,307.63,309.38,91769.0,301.85,301.85,297.9851,299.6802,91769.0
2024-07-09 10:00:00,309.12,310.14,308.93,310.1,38034.0,299.4284,300.4164,299.2443,300.3777,38034.0
2024-07-09 10:30:00,310.03,312.15,309.87,312.15,28839.0,300.3099,302.3634,300.1549,302.3634,28839.0
2024-07-09 11:00:00,312.21,312.43,310.95,311.37,29860.0,302.4215,302.6346,301.201,301.6078,29860.0
2024-07-09 11:30:00,311.62,311.67,310.75,311.31,15827.0,301.85,301.8984,301.0073,301.5497,15827.0
2024-07-09 12:00:00,311.28,312.5,311.27,312.23,16566.0,301.5207,302.7024,301.511,302.4409,16566.0
2024-07-09 12:30:00,312.51,314.19,312.5,314.13,17001.0,302.7121,304.3394,302.7024,304.2813,17001.0
2024-07-09 13:00:00,314.27,314.88,313.75,314.16,16874.0,304.4169,305.0078,303.9132,304.3104,16874.0
2024-07-09 13:30:00,314.05,314.36,313.41,314.1,17649.0,304.2038,304.5041,303.5839,304.2522,17649.0
2024-07-09 14:00:00,313.94,313.94,312.87,312.87,12436.0,304.0973,304.0973,303.0608,303.0608,12436.0
2024-07-09 14:30:00,313.05,313.8,312.94,313.68,35800.0,303.2352,303.9617,303.1286,303.8454,35800.0
2024-07-09 15:00:00,313.58,314.58,312.92,314.56,43350.0,303.7486,304.7172,303.1092,304.6978,43350.0
2024-07-09 15:30:00,314.5,316.09,314.21,315.92,234367.0,304.6397,306.1799,304.3588,306.0152,234367.0
2024-07-10 09:30:00,317.06,317.89,314.63,316.16,122960.0,307.1194,307.9234,304.7656,306.2477,122960.0
2024-07-10 10:00:00,316.36,319.17,316.36,319.03,56583.0,306.4414,309.1633,306.4414,309.0277,56583.0
2024-07-10 10:30:00,318.9,320.42,318.71,319.97,60937.0,308.9018,310.3741,308.7177,309.9382,60937.0
2024-07-10 11:00:00,319.84,320.64,318.84,319.34,58587.0,309.8123,310.5872,308.8436,309.328,58587.0
2024-07-10 11:30:00,319.43,321.47,319.42,320.58,105778.0,309.4151,311.3912,309.4055,310.5291,105778.0
2024-07-10 12:00:00,320.61,322.08,320.1,321.93,85544.0,310.5581,311.9821,310.0641,311.8368,85544.0
2024-07-10 12:30:00,321.72,322.1,321.04,322.06,48608.0,311.6333,312.0014,310.9747,311.9627,48608.0
2024-07-10 13:00:00,322.01,322.88,321.7,322.31,63628.0,311.9143,312.757,311.614,312.2048,63628.0
2024-07-10 13:30:00,322.28,322.28,320.75,321.16,55309.0,312.1758,312.1758,310.6938,311.0909,55309.0
2024-07-10 14:00:00,321.17,321.48,320.04,320.12,42258.0,311.1006,311.4009,310.006,310.0835,42258.0
2024-07-10 14:30:00,320.1,320.24,319.66,320.09,40511.0,310.0641,310.1997,309.6379,310.0544,40511.0
2024-07-10 15:00:00,319.98,320.54,319.88,319.93,34108.0,309.9479,310.4903,309.851,309.8995,34108.0
2024-07-10 15:30:00,320.02,322.39,320.0,321.83,216384.0,309.9866,312.2823,309.9673,311.7399,216384.0
2024-07-11 09:30:00,321.57,323.09,320.18,322.94,64121.0,311.488,312.9604,310.1416,312.8151,64121.0
2024-07-11 10:00:00,322.98,325.8,322.71,323.23,89179.0,312.8538,315.5854,312.5923,313.096,89179.0
2024-07-11 10:30:00,323.49,324.99,323.33,323.97,99408.0,313.3479,314.8008,313.1929,313.8128,99408.0
2024-07-11 11:00:00,324.02,326.98,324.02,326.98,139151.0,313.8612,316.7284,313.8612,316.7284,139151.0
2024-07-11 11:30:00,326.8,327.99,325.68,325.87,125142.0,316.5541,317.7068,315.4692,315.6532,125142.0
2024-07-11 12:00:00,325.68,327.14,325.59,326.4,39440.0,315.4692,316.8834,315.382,316.1666,39440.0
2024-07-11 12:30:00,326.38,326.4,324.22,324.91,38767.0,316.1472,316.1666,314.055,314.7233,38767.0
2024-07-11 13:00:00,324.78,326.52,324.44,326.48,29204.0,314.5974,316.2829,314.2681,316.2441,29204.0
2024-07-11 13:30:00,326.4,327.23,325.67,327.0,54355.0,316.1666,316.9706,315.4595,316.7478,54355.0
2024-07-11 14:00:00,327.12,327.12,325.8,326.19,23201.0,316.864,316.864,315.5854,315.9632,23201.0
2024-07-11 14:30:00,326.24,326.62,325.1,325.14,31738.0,316.0116,316.3797,314.9074,314.9461,31738.0
2024-07-11 15:00:00,325.23,325.58,324.72,325.15,38940.0,315.0333,315.3723,314.5393,314.9558,38940.0
2024-07-11 15:30:00,325.07,325.84,323.96,325.08,245652.0,314.8783,315.6242,313.8031,314.888,245652.0
2024-07-12 09:30:00,327.82,329.82,326.01,327.02,102318.0,317.5421,319.4794,315.7888,316.7672,102318.0
2024-07-12 10:00:00,326.73,329.41,326.37,328.13,61398.0,316.4863,319.0822,316.1376,317.8424,61398.0
2024-07-12 10:30:00,328.35,330.26,327.42,329.91,83852.0,318.0555,319.9056,317.1546,319.5666,83852.0
2024-07-12 11:00:00,330.06,331.66,329.75,331.24,73391.0,319.7119,321.2617,319.4116,320.8549,73391.0
2024-07-12 11:30:00,331.24,332.31,330.93,331.14,54662.0,320.8549,321.8913,320.5546,320.758,54662.0
2024-07-12 12:00:00,331.0,331.99,330.8,331.19,54594.0,320.6224,321.5814,320.4287,320.8064,54594.0
2024-07-12 12:30:00,331.11,331.93,331.1,331.8,36621.0,320.7289,321.5232,320.7193,321.3973,36621.0
2024-07-12 13:00:00,331.79,332.19,331.11,332.0,45304.0,321.3876,321.7751,320.7289,321.591,45304.0
2024-07-12 13:30:00,332.11,333.64,332.11,332.64,56494.0,321.6976,323.1796,321.6976,322.211,56494.0
2024-07-12 14:00:00,332.63,333.77,332.63,333.55,70890.0,322.2013,323.3055,322.2013,323.0924,70890.0
2024-07-12 14:30:00,333.46,333.85,333.07,333.42,39351.0,323.0053,323.383,322.6275,322.9665,39351.0
2024-07-12 15:00:00,333.31,333.74,332.86,333.14,76769.0,322.86,323.2765,322.4241,322.6953,76769.0
2024-07-12 15:30:00,333.14,333.16,330.41,330.9,189539.0,322.6953,322.7147,320.0509,320.5255,189539.0
2024-07-15 09:30:00,331.88,332.81,327.87,330.24,187715.0,321.4748,322.3756,317.5905,319.8862,187715.0
2024-07-15 10:00:00,330.35,332.48,330.13,331.75,56828.0,319.9928,322.056,319.7797,321.3489,56828.0
2024-07-15 10:30:00,331.72,331.89,329.73,330.67,35941.0,321.3198,321.4845,319.3922,320.3027,35941.0
2024-07-15 11:00:00,330.57,331.42,329.46,329.67,49238.0,320.2059,321.0292,319.1307,319.3341,49238.0
2024-07-15 11:30:00,329.73,331.35,329.67,331.01,62386.0,319.3922,320.9614,319.3341,320.6321,62386.0
2024-07-15 12:00:00,331.13,331.63,330.4,330.46,40460.0,320.7483,321.2326,320.0412,320.0993,40460.0
2024-07-15 12:30:00,330.35,330.61,329.17,329.84,49293.0,319.9928,320.2446,318.8498,319.4988,49293.0
2024-07-15 13:00:00,329.69,330.6,329.29,329.37,30749.0,319.3535,320.2349,318.966,319.0435,30749.0
2024-07-15 13:30:00,329.26,329.35,328.61,328.95,37628.0,318.9369,319.0241,318.3073,318.6367,37628.0
2024-07-15 14:00:00,328.86,329.3,328.26,329.23,36622.0,318.5495,318.9757,317.9683,318.9079,36622.0
2024-07-15 14:30:00,329.23,330.27,329.13,330.23,34280.0,318.9079,319.9153,318.811,319.8765,34280.0
2024-07-15 15:00:00,330.33,331.48,330.3,331.15,52383.0,319.9734,321.0873,319.9443,320.7677,52383.0
2024-07-15 15:30:00,331.21,331.34,329.7,330.21,139639.0,320.8258,320.9517,319.3632,319.8572,139639.0
2024-07-16 09:30:00,330.46,334.05,328.0,334.05,77751.0,320.0993,323.5768,317.7165,323.5768,77751.0
2024-07-16 10:00:00,334.13,335.91,333.66,334.14,77678.0,323.6543,325.3785,323.199,323.6639,77678.0
2024-07-16 10:30:00,334.05,334.92,331.91,332.32,32940.0,323.5768,324.4195,321.5039,321.901,32940.0
2024-07-16 11:00:00,332.2,333.17,331.55,332.27,45582.0,321.7848,322.7244,321.1552,321.8526,45582.0
2024-07-16 11:30:00,332.29,332.62,331.75,331.98,38836.0,321.872,322.1916,321.3489,321.5717,38836.0
2024-07-16 12:00:00,332.07,332.6,331.73,332.44,30569.0,321.6588,322.1722,321.3295,322.0172,30569.0
2024-07-16 12:30:00,332.57,333.36,332.33,332.9,29378.0,322.1432,322.9084,321.9107,322.4628,29378.0
2024-07-16 13:00:00,332.76,333.55,332.49,332.92,35107.0,322.3272,323.0924,322.0657,322.4822,35107.0
2024-07-16 13:30:00,332.98,334.09,332.9,334.02,39741.0,322.5403,323.6155,322.4628,323.5477,39741.0
2024-07-16 14:00:00,334.01,334.85,333.75,334.69,42825.0,323.538,324.3517,323.2862,324.1967,42825.0
2024-07-16 14:30:00,334.71,335.29,334.32,335.11,64021.0,324.2161,324.7779,323.8383,324.6035,64021.0
2024-07-16 15:00:00,335.16,335.26,333.43,333.54,71726.0,324.652,324.7488,322.9762,323.0828,71726.0
2024-07-16 15:30:00,333.67,333.95,332.92,333.26,107833.0,323.2087,323.4799,322.4822,322.8115,107833.0
2024-07-17 09:30:00,330.0,334.43,328.6,332.7,188866.0,319.6537,323.9449,318.2976,322.2691,188866.0
2024-07-17 10:00:00,332.54,336.18,332.33,336.01,65168.0,322.1141,325.64,321.9107,325.4753,65168.0
2024-07-17 10:30:00,335.9,336.14,332.86,333.66,70265.0,325.3688,325.6012,322.4241,323.199,70265.0
2024-07-17 11:00:00,333.4,333.88,331.83,333.53,33996.0,322.9471,323.4121,321.4264,323.0731,33996.0
2024-07-17 11:30:00,333.44,334.74,333.32,334.32,49827.0,322.9859,324.2451,322.8697,323.8383,49827.0
2024-07-17 12:00:00,334.35,335.18,334.0,334.56,34298.0,323.8674,324.6713,323.5283,324.0708,34298.0
2024-07-17 12:30:00,334.57,336.61,334.56,336.37,51570.0,324.0805,326.0565,324.0708,325.824,51570.0
2024-07-17 13:00:00,336.21,336.31,335.0,335.89,28504.0,325.669,325.7659,324.497,325.3591,28504.0
2024-07-17 13:30:00,335.81,336.13,335.03,335.18,21723.0,325.2816,325.5916,324.526,324.6713,21723.0
2024-07-17 14:00:00,335.08,335.41,334.36,334.82,29496.0,324.5745,324.8941,323.8771,324.3226,29496.0
2024-07-17 14:30:00,334.7,335.64,334.45,334.9,44588.0,324.2064,325.1169,323.9642,324.4001,44588.0
2024-07-17 15:00:00,334.75,335.33,334.32,334.82,36161.0,324.2548,324.8166,323.8383,324.3226,36161.0
2024-07-17 15:30:00,334.73,336.3,334.73,335.83,176065.0,324.2355,325.7562,324.2355,325.301,176065.0
2024-07-18 09:30:00,334.2,337.97,333.51,337.65,73423.0,323.7221,327.3739,323.0537,327.0639,73423.0
2024-07-18 10:00:00,337.72,338.65,335.91,337.72,54007.0,327.1317,328.0326,325.3785,327.1317,54007.0
2024-07-18 10:30:00,337.79,338.2,336.06,337.14,42667.0,327.1995,327.5967,325.5238,326.5699,42667.0
2024-07-18 11:00:00,337.04,338.5,336.18,338.47,47235.0,326.473,327.8873,325.64,327.8582,47235.0
2024-07-18 11:30:00,338.28,338.98,336.8,337.13,105843.0,327.6742,328.3522,326.2406,326.5602,105843.0
2024-07-18 12:00:00,337.06,337.51,335.78,336.77,69701.0,326.4924,326.9283,325.2525,326.2115,69701.0
2024-07-18 12:30:00,336.63,337.43,335.7,336.07,69993.0,326.0759,326.8508,325.175,325.5334,69993.0
2024-07-18 13:00:00,336.07,336.62,335.68,336.38,27604.0,325.5334,326.0662,325.1557,325.8337,27604.0
2024-07-18 13:30:00,336.44,336.75,335.96,336.02,39618.0,325.8918,326.1921,325.4269,325.485,39618.0
2024-07-18 14:00:00,335.92,336.06,331.56,331.74,64166.0,325.3881,325.5238,321.1648,321.3392,64166.0
2024-07-18 14:30:00,331.77,333.17,331.54,332.74,57384.0,321.3683,322.7244,321.1455,322.3078,57384.0
2024-07-18 15:00:00,332.72,332.72,330.95,330.95,58056.0,322.2885,322.2885,320.574,320.574,58056.0
2024-07-18 15:30:00,330.95,331.89,330.67,330.84,123924.0,320.574,321.4845,320.3027,320.4674,123924.0
2024-07-19 09:30:00,333.98,333.98,328.71,330.98,185225.0,323.509,323.509,318.4042,320.603,185225.0
2024-07-19 10:00:00,330.8,331.53,329.86,330.13,45691.0,320.4287,321.1358,319.5181,319.7797,45691.0
2024-07-19 10:30:00,330.01,331.15,329.07,330.09,48181.0,319.6634,320.7677,318.7529,319.7409,48181.0
2024-07-19 11:00:00,330.69,331.27,329.34,329.37,51988.0,320.3221,320.8839,319.0144,319.0435,51988.0
2024-07-19 11:30:00,329.4,329.77,328.43,329.66,85422.0,319.0726,319.431,318.133,319.3244,85422.0
2024-07-19 12:00:00,329.57,331.36,328.85,329.02,56927.0,319.2372,320.9711,318.5398,318.7045,56927.0
2024-07-19 12:30:00,328.94,329.78,328.84,329.1,57559.0,318.627,319.4406,318.5301,318.782,57559.0
2024-07-19 13:00:00,329.22,329.83,329.09,329.77,18517.0,318.8982,319.4891,318.7723,319.431,18517.0
2024-07-19 13:30:00,329.52,331.66,329.3,331.52,28376.0,319.1888,321.2617,318.9757,321.1261,28376.0
2024-07-19 14:00:00,331.26,332.27,331.09,331.09,35838.0,320.8742,321.8526,320.7096,320.7096,35838.0
2024-07-19 14:30:00,331.09,331.6,330.77,331.51,26870.0,320.7096,321.2036,320.3996,321.1164,26870.0
2024-07-19 15:00:00,331.54,332.44,331.5,332.2,65012.0,321.1455,322.0172,321.1067,321.7848,65012.0
2024-07-19 15:30:00,332.19,332.5,330.82,331.29,139996.0,321.7751,322.0754,320.448,320.9033,139996.0
2024-07-22 09:30:00,333.23,336.35,333.22,334.47,85777.0,322.7825,325.8047,322.7728,323.9836,85777.0
2024-07-22 10:00:00,334.21,334.47,332.47,334.32,41263.0,323.7318,323.9836,322.0463,323.8383,41263.0
2024-07-22 10:30:00,334.27,335.7,334.27,334.92,32632.0,323.7899,325.175,323.7899,324.4195,32632.0
2024-07-22 11:00:00,334.92,336.1,333.89,333.9,33573.0,324.4195,325.5625,323.4218,323.4315,33573.0
2024-07-22 11:30:00,333.72,334.19,332.9,333.5,34502.0,323.2571,323.7124,322.4628,323.044,34502.0
2024-07-22 12:00:00,333.32,334.43,333.18,333.71,24062.0,322.8697,323.9449,322.734,323.2474,24062.0
2024-07-22 12:30:00,333.76,335.26,333.62,335.16,21064.0,323.2959,324.7488,323.1603,324.652,21064.0
2024-07-22 13:00:00,335.29,336.24,335.29,335.29,23417.0,324.7779,325.6981,324.7779,324.7779,23417.0
2024-07-22 13:30:00,335.29,335.72,334.52,334.62,29074.0,324.7779,325.1944,324.032,324.1289,29074.0
2024-07-22 14:00:00,334.45,335.44,333.77,334.87,37873.0,323.9642,324.9232,323.3055,324.3711,37873.0
2024-07-22 14:30:00,334.99,335.89,334.92,335.43,49628.0,324.4873,325.3591,324.4195,324.9135,49628.0
2024-07-22 15:00:00,335.31,336.13,334.93,335.84,51685.0,324.7973,325.5916,324.4292,325.3107,51685.0
2024-07-22 15:30:00,335.84,337.09,335.46,336.11,185712.0,325.3107,326.5215,324.9426,325.5722,185712.0
2024-07-23 09:30:00,334.36,337.04,331.31,334.14,75001.0,323.8771,326.473,320.9227,323.6639,75001.0
2024-07-23 10:00:00,334.08,335.01,333.24,334.24,22926.0,323.6058,324.5067,322.7922,323.7608,22926.0
2024-07-23 10:30:00,334.05,335.63,333.09,334.3,27546.0,323.5768,325.1072,322.6469,323.8189,27546.0
2024-07-23 11:00:00,334.25,334.81,333.46,334.23,28221.0,323.7705,324.3129,323.0053,323.7511,28221.0
2024-07-23 11:30:00,334.23,335.24,333.3,335.24,52936.0,323.7511,324.7295,322.8503,324.7295,52936.0
2024-07-23 12:00:00,335.0,335.72,333.3,333.51,35664.0,324.497,325.1944,322.8503,323.0537,35664.0
2024-07-23 12:30:00,333.27,333.27,332.23,332.28,10562.0,322.8212,322.8212,321.8138,321.8623,10562.0
2024-07-23 13:00:00,332.55,333.03,332.21,332.65,12619.0,322.1238,322.5888,321.7945,322.2207,12619.0
2024-07-23 13:30:00,332.5,333.38,332.5,333.22,15340.0,322.0754,322.9278,322.0754,322.7728,15340.0
2024-07-23 14:00:00,333.19,333.72,332.99,333.1,15029.0,322.7437,323.2571,322.55,322.6566,15029.0
2024-07-23 14:30:00,333.04,333.67,332.76,333.34,28457.0,322.5984,323.2087,322.3272,322.889,28457.0
2024-07-23 15:00:00,333.34,334.51,333.29,333.88,45438.0,322.889,324.0223,322.8406,323.4121,45438.0
2024-07-23 15:30:00,333.81,334.1,332.95,333.13,55873.0,323.3443,323.6252,322.5113,322.6856,55873.0
2024-07-24 09:30:00,333.25,333.8,331.21,331.87,56874.0,322.8019,323.3346,320.8258,321.4651,56874.0
2024-07-24 10:00:00,331.75,331.84,330.34,331.6,56884.0,321.3489,321.4361,319.9831,321.2036,56884.0
2024-07-24 10:30:00,331.69,333.44,331.34,333.38,24994.0,321.2908,322.9859,320.9517,322.9278,24994.0
2024-07-24 11:00:00,333.38,333.54,332.41,333.29,35780.0,322.9278,323.0828,321.9882,322.8406,35780.0
2024-07-24 11:30:00,333.15,335.32,332.73,335.32,43726.0,322.705,324.807,322.2982,324.807,43726.0
2024-07-24 12:00:00,335.12,336.55,334.74,336.52,27347.0,324.6132,325.9984,324.2451,325.9693,27347.0
2024-07-24 12:30:00,336.52,336.8,335.64,335.97,27973.0,325.9693,326.2406,325.1169,325.4366,27973.0
2024-07-24 13:00:00,336.18,336.85,335.96,336.34,33198.0,325.64,326.289,325.4269,325.795,33198.0
2024-07-24 13:30:00,336.3,337.1,336.09,336.48,58306.0,325.7562,326.5311,325.5528,325.9306,58306.0
2024-07-24 14:00:00,336.44,336.85,336.09,336.35,55198.0,325.8918,326.289,325.5528,325.8047,55198.0
2024-07-24 14:30:00,336.36,336.72,335.96,336.56,45560.0,325.8143,326.1631,325.4269,326.0081,45560.0
2024-07-24 15:00:00,336.56,336.65,335.53,335.91,48130.0,326.0081,326.0953,325.0104,325.3785,48130.0
2024-07-24 15:30:00,335.87,337.18,335.08,335.61,238408.0,325.3397,326.6086,324.5745,325.0879,238408.0
2024-07-25 09:30:00,336.0,344.42,334.81,343.0,124555.0,325.4656,333.6216,324.3129,332.2462,124555.0
2024-07-25 10:00:00,343.13,346.85,343.06,345.53,204821.0,332.3721,335.9755,332.3043,334.6968,204821.0
2024-07-25 10:30:00,345.61,345.61,336.75,338.67,102853.0,334.7743,334.7743,326.1921,328.0519,102853.0
2024-07-25 11:00:00,338.81,342.13,338.17,338.85,96864.0,328.1875,331.4034,327.5676,328.2263,96864.0
2024-07-25 11:30:00,338.84,341.33,338.12,339.58,55728.0,328.2166,330.6285,327.5192,328.9334,55728.0
2024-07-25 12:00:00,339.37,339.88,338.53,338.58,36946.0,328.73,329.224,327.9163,327.9647,36946.0
2024-07-25 12:30:00,338.56,338.95,335.88,336.72,73447.0,327.9454,328.3231,325.3494,326.1631,73447.0
2024-07-25 13:00:00,336.74,337.95,335.35,336.04,50131.0,326.1824,327.3545,324.836,325.5044,50131.0
2024-07-25 13:30:00,336.16,336.63,333.79,333.94,52209.0,325.6206,326.0759,323.3249,323.4702,52209.0
2024-07-25 14:00:00,334.01,334.9,333.76,334.27,31903.0,323.538,324.4001,323.2959,323.7899,31903.0
2024-07-25 14:30:00,334.13,334.54,333.02,333.24,26422.0,323.6543,324.0514,322.5791,322.7922,26422.0
2024-07-25 15:00:00,333.35,335.27,333.35,335.0,32991.0,322.8987,324.7585,322.8987,324.497,32991.0
2024-07-25 15:30:00,334.96,335.46,333.52,334.29,172891.0,324.4582,324.9426,323.0634,323.8092,172891.0
2024-07-26 09:30:00,334.56,338.94,334.56,336.24,54898.0,324.0708,328.3135,324.0708,325.6981,54898.0
2024-07-26 10:00:00,336.24,337.88,333.33,335.71,66920.0,325.6981,327.2867,322.8793,325.1847,66920.0
2024-07-26 10:30:00,335.68,336.41,334.16,336.28,27152.0,325.1557,325.8628,323.6833,325.7369,27152.0
2024-07-26 11:00:00,336.49,337.04,335.66,336.47,33834.0,325.9403,326.473,325.1363,325.9209,33834.0
2024-07-26 11:30:00,336.65,337.44,336.01,337.1,31290.0,326.0953,326.8605,325.4753,326.5311,31290.0
2024-07-26 12:00:00,336.94,337.02,335.66,336.29,21910.0,326.3762,326.4537,325.1363,325.7465,21910.0
2024-07-26 12:30:00,336.49,336.69,335.75,336.44,19440.0,325.9403,326.134,325.2235,325.8918,19440.0
2024-07-26 13:00:00,336.44,336.88,335.81,336.24,33966.0,325.8918,326.318,325.2816,325.6981,33966.0
2024-07-26 13:30:00,336.28,336.51,334.87,335.25,26226.0,325.7369,325.9596,324.3711,324.7391,26226.0
2024-07-26 14:00:00,335.1,335.74,334.75,335.26,32521.0,324.5939,325.2138,324.2548,324.7488,32521.0
2024-07-26 14:30:00,335.06,335.13,334.04,334.65,37248.0,324.5551,324.6229,323.5671,324.158,37248.0
2024-07-26 15:00:00,334.49,335.46,334.2,335.19,22401.0,324.003,324.9426,323.7221,324.681,22401.0
2024-07-26 15:30:00,335.02,335.23,333.28,335.06,121233.0,324.5164,324.7198,322.8309,324.5551,121233.0
2024-07-29 09:30:00,334.08,334.62,331.29,333.77,85545.0,323.6058,324.1289,320.9033,323.3055,85545.0
2024-07-29 10:00:00,334.09,334.84,332.44,332.66,49474.0,323.6155,324.342,322.0172,322.2304,49474.0
2024-07-29 10:30:00,332.42,332.82,331.62,332.44,24948.0,321.9979,322.3853,321.223,322.0172,24948.0
2024-07-29 11:00:00,332.63,333.34,332.42,332.42,36284.0,322.2013,322.889,321.9979,321.9979,36284.0
2024-07-29 11:30:00,332.34,333.2,332.04,333.06,28071.0,321.9204,322.7534,321.6298,322.6178,28071.0
2024-07-29 12:00:00,333.18,333.75,332.91,333.46,18841.0,322.734,323.2862,322.4725,323.0053,18841.0
2024-07-29 12:30:00,333.5,333.95,332.98,333.46,20806.0,323.044,323.4799,322.5403,323.0053,20806.0
2024-07-29 13:00:00,333.46,334.0,333.14,333.31,28409.0,323.0053,323.5283,322.6953,322.86,28409.0
2024-07-29 13:30:00,333.31,333.31,332.74,333.04,32284.0,322.86,322.86,322.3078,322.5984,32284.0
2024-07-29 14:00:00,333.04,333.55,332.5,332.98,32603.0,322.5984,323.0924,322.0754,322.5403,32603.0
2024-07-29 14:30:00,332.98,333.54,332.83,333.37,22464.0,322.5403,323.0828,322.395,322.9181,22464.0
2024-07-29 15:00:00,333.37,333.44,332.76,332.86,26945.0,322.9181,322.9859,322.3272,322.4241,26945.0
2024-07-29 15:30:00,332.86,333.45,332.12,332.57,217700.0,322.4241,322.9956,321.7073,322.1432,217700.0
2024-07-30 09:30:00,333.0,338.26,333.0,337.47,69660.0,322.5597,327.6548,322.5597,326.8895,69660.0
2024-07-30 10:00:00,337.42,338.57,334.68,336.0,36210.0,326.8411,327.9551,324.187,325.4656,36210.0
2024-07-30 10:30:00,335.35,336.06,334.52,335.37,25588.0,324.836,325.5238,324.032,324.8554,25588.0
2024-07-30 11:00:00,334.99,335.27,333.82,333.99,30041.0,324.4873,324.7585,323.354,323.5187,30041.0
2024-07-30 11:30:00,333.73,334.09,332.26,333.29,66010.0,323.2668,323.6155,321.8429,322.8406,66010.0
2024-07-30 12:00:00,333.15,333.6,332.7,332.96,24989.0,322.705,323.1409,322.2691,322.5209,24989.0
2024-07-30 12:30:00,333.13,333.8,332.56,332.6,52247.0,322.6856,323.3346,322.1335,322.1722,52247.0
2024-07-30 13:00:00,332.55,332.75,331.67,332.33,30041.0,322.1238,322.3175,321.2714,321.9107,30041.0
2024-07-30 13:30:00,332.33,333.04,331.98,332.91,25626.0,321.9107,322.5984,321.5717,322.4725,25626.0
2024-07-30 14:00:00,333.03,334.58,333.03,333.91,55471.0,322.5888,324.0902,322.5888,323.4412,55471.0
2024-07-30 14:30:00,334.08,334.26,333.16,333.66,21378.0,323.6058,323.7802,322.7147,323.199,21378.0
2024-07-30 15:00:00,333.77,333.87,332.75,333.02,49533.0,323.3055,323.4024,322.3175,322.5791,49533.0
2024-07-30 15:30:00,333.03,334.7,332.54,333.15,171683.0,322.5888,324.2064,322.1141,322.705,171683.0
2024-07-31 09:30:00,331.56,335.0,330.57,332.55,71677.0,321.1648,324.497,320.2059,322.1238,71677.0
2024-07-31 10:00:00,332.93,335.0,332.0,335.0,85178.0,322.4919,324.497,321.591,324.497,85178.0
2024-07-31 10:30:00,335.0,336.07,333.8,335.52,73068.0,324.497,325.5334,323.3346,325.0007,73068.0
2024-07-31 11:00:00,335.19,336.16,334.79,335.25,48307.0,324.681,325.6206,324.2936,324.7391,48307.0
2024-07-31 11:30:00,335.27,335.58,334.32,334.63,34571.0,324.7585,325.0588,323.8383,324.1386,34571.0
2024-07-31 12:00:00,334.72,335.6,334.62,335.2,38923.0,324.2258,325.0782,324.1289,324.6907,38923.0
2024-07-31 12:30:00,335.25,336.41,335.1,335.43,51445.0,324.7391,325.8628,324.5939,324.9135,51445.0
2024-07-31 13:00:00,335.24,335.49,334.21,334.59,25499.0,324.7295,324.9716,323.7318,324.0998,25499.0
2024-07-31 13:30:00,334.3,334.6,333.63,334.2,34803.0,323.8189,324.1095,323.1699,323.7221,34803.0
2024-07-31 14:00:00,334.34,334.95,333.75,334.28,32024.0,323.8577,324.4486,323.2862,323.7996,32024.0
2024-07-31 14:30:00,334.09,334.95,333.95,334.73,64470.0,323.6155,324.4486,323.4799,324.2355,64470.0
2024-07-31 15:00:00,334.94,335.2,333.64,333.83,68723.0,324.4389,324.6907,323.1796,323.3637,68723.0
2024-07-31 15:30:00,333.74,334.54,332.01,332.39,181014.0,323.2765,324.0514,321.6007,321.9688,181014.0
2024-08-01 09:30:00,336.09,340.89,335.3,338.66,209587.0,325.5528,330.2023,324.7876,328.0422,209587.0
2024-08-01 10:00:00,338.22,339.21,334.54,335.34,47443.0,327.616,328.575,324.0514,324.8263,47443.0
2024-08-01 10:30:00,335.26,337.2,334.45,336.95,75031.0,324.7488,326.628,323.9642,326.3858,75031.0
2024-08-01 11:00:00,336.99,337.25,335.66,335.76,62852.0,326.4246,326.6764,325.1363,325.2332,62852.0
2024-08-01 11:30:00,335.5,336.12,333.57,334.17,47122.0,324.9813,325.5819,323.1118,323.693,47122.0
2024-08-01 12:00:00,333.98,335.52,333.46,334.18,48564.0,323.509,325.0007,323.0053,323.7027,48564.0
2024-08-01 12:30:00,334.1,335.7,334.04,335.39,29714.0,323.6252,325.175,323.5671,324.8748,29714.0
2024-08-01 13:00:00,335.23,335.99,334.45,335.93,21388.0,324.7198,325.4559,323.9642,325.3978,21388.0
2024-08-01 13:30:00,335.55,335.78,334.55,334.87,36043.0,325.0297,325.2525,324.0611,324.3711,36043.0
2024-08-01 14:00:00,334.8,335.93,334.09,335.16,22740.0,324.3033,325.3978,323.6155,324.652,22740.0
2024-08-01 14:30:00,335.34,335.59,334.18,334.75,40963.0,324.8263,325.0685,323.7027,324.2548,40963.0
2024-08-01 15:00:00,334.49,335.67,334.28,335.38,30203.0,324.003,325.146,323.7996,324.8651,30203.0
2024-08-01 15:30:00,335.36,336.15,334.31,335.53,191189.0,324.8457,325.6109,323.8286,325.0104,191189.0
2024-08-02 09:30:00,335.56,338.35,333.54,335.49,101247.0,325.0394,327.742,323.0828,324.9716,101247.0
2024-08-02 10:00:00,335.48,338.12,332.77,333.6,61132.0,324.9619,327.5192,322.3369,323.1409,61132.0
2024-08-02 10:30:00,333.57,333.66,328.41,329.21,61974.0,323.1118,323.199,318.1136,318.8885,61974.0
2024-08-02 11:00:00,329.27,329.49,326.42,327.25,62691.0,318.9466,319.1597,316.186,316.99,62691.0
2024-08-02 11:30:00,327.03,328.8,325.73,328.48,76069.0,316.7769,318.4914,315.5176,318.1814,76069.0
2024-08-02 12:00:00,328.19,331.88,328.02,331.88,47699.0,317.9005,321.4748,317.7358,321.4748,47699.0
2024-08-02 12:30:00,331.44,333.36,331.17,332.7,48157.0,321.0486,322.9084,320.7871,322.2691,48157.0
2024-08-02 13:00:00,332.59,333.08,330.9,331.14,17947.0,322.1625,322.6372,320.5255,320.758,17947.0
2024-08-02 13:30:00,331.16,331.31,330.08,330.37,24492.0,320.7774,320.9227,319.7312,320.0121,24492.0
2024-08-02 14:00:00,330.11,330.72,329.68,330.72,24482.0,319.7603,320.3512,319.3438,320.3512,24482.0
2024-08-02 14:30:00,330.51,331.55,330.11,331.43,26965.0,320.1478,321.1552,319.7603,321.0389,26965.0
2024-08-02 15:00:00,331.41,332.2,330.72,332.02,57401.0,321.0195,321.7848,320.3512,321.6104,57401.0
2024-08-02 15:30:00,332.02,334.82,331.73,333.97,161484.0,321.6104,324.3226,321.3295,323.4993,161484.0
2024-08-05 09:30:00,332.72,333.34,321.41,325.81,259161.0,322.2885,322.889,311.3331,315.5951,259161.0
2024-08-05 10:00:00,326.63,330.7,324.02,324.03,99736.0,316.3894,320.3318,313.8612,313.8709,99736.0
2024-08-05 10:30:00,324.48,325.45,323.2,323.85,75203.0,314.3068,315.2464,313.0669,313.6966,75203.0
2024-08-05 11:00:00,323.91,326.45,323.58,326.32,74122.0,313.7547,316.215,313.435,316.0891,74122.0
2024-08-05 11:30:00,326.13,327.01,324.66,326.86,58227.0,315.9051,316.7575,314.4812,316.6122,58227.0
2024-08-05 12:00:00,326.82,328.34,326.35,328.3,39111.0,316.5734,318.0458,316.1182,318.007,39111.0
2024-08-05 12:30:00,328.3,328.68,325.11,325.82,42870.0,318.007,318.3751,314.9171,315.6048,42870.0
2024-08-05 13:00:00,325.9,325.94,324.51,325.0,29046.0,315.6823,315.721,314.3359,314.8105,29046.0
2024-08-05 13:30:00,325.1,325.63,324.54,325.63,37579.0,314.9074,315.4208,314.3649,315.4208,37579.0
2024-08-05 14:00:00,325.37,326.53,325.15,326.1,34008.0,315.1689,316.2925,314.9558,315.876,34008.0
2024-08-05 14:30:00,326.29,326.79,325.12,326.06,48824.0,316.0601,316.5444,314.9267,315.8373,48824.0
2024-08-05 15:00:00,326.13,326.84,325.19,325.72,61043.0,315.9051,316.5928,314.9946,315.5079,61043.0
2024-08-05 15:30:00,325.7,326.37,323.79,325.23,270748.0,315.4886,316.1376,313.6384,315.0333,270748.0
2024-08-06 09:30:00,325.23,326.88,323.52,325.91,131819.0,315.0333,316.6316,313.3769,315.692,131819.0
2024-08-06 10:00:00,326.35,328.88,325.79,326.61,82449.0,316.1182,318.5689,315.5757,316.37,82449.0
2024-08-06 10:30:00,326.61,328.96,326.52,328.82,83155.0,316.37,318.6464,316.2829,318.5107,83155.0
2024-08-06 11:00:00,328.86,330.42,328.23,328.6,73196.0,318.5495,320.0606,317.9392,318.2976,73196.0
2024-08-06 11:30:00,328.79,331.38,328.44,331.27,67118.0,318.4817,320.9905,318.1427,320.8839,67118.0
2024-08-06 12:00:00,331.15,331.64,330.25,330.68,44199.0,320.7677,321.2423,319.8959,320.3124,44199.0
2024-08-06 12:30:00,330.68,331.74,330.48,331.22,36999.0,320.3124,321.3392,320.1187,320.8355,36999.0
2024-08-06 13:00:00,331.17,332.33,330.82,331.68,41531.0,320.7871,321.9107,320.448,321.2811,41531.0
2024-08-06 13:30:00,331.85,332.83,331.55,332.37,39256.0,321.4457,322.395,321.1552,321.9494,39256.0
2024-08-06 14:00:00,332.44,332.81,331.8,332.36,36220.0,322.0172,322.3756,321.3973,321.9398,36220.0
2024-08-06 14:30:00,332.5,332.98,330.86,330.95,59775.0,322.0754,322.5403,320.4868,320.574,59775.0
2024-08-06 15:00:00,330.91,330.91,329.27,330.31,63811.0,320.5352,320.5352,318.9466,319.954,63811.0
2024-08-06 15:30:00,330.17,330.63,328.62,328.75,203710.0,319.8184,320.264,318.317,318.4429,203710.0
2024-08-07 09:30:00,321.0,323.0,311.0,314.03,498143.0,310.9359,312.8732,301.2494,304.1844,498143.0
2024-08-07 10:00:00,313.98,315.96,310.99,314.09,149436.0,304.136,306.0539,301.2398,304.2426,149436.0
2024-08-07 10:30:00,314.16,318.0,313.98,316.31,133777.0,304.3104,308.03,304.136,306.393,133777.0
2024-08-07 11:00:00,316.12,317.71,312.61,314.58,126784.0,306.2089,307.7491,302.809,304.7172,126784.0
2024-08-07 11:30:00,314.21,314.99,311.3,311.92,91430.0,304.3588,305.1143,301.54,302.1406,91430.0
2024-08-07 12:00:00,311.88,312.02,309.34,309.82,127757.0,302.1019,302.2375,299.6415,300.1064,127757.0
2024-08-07 12:30:00,309.82,310.74,309.0,310.35,122866.0,300.1064,300.9976,299.3121,300.6198,122866.0
2024-08-07 13:00:00,310.4,311.06,309.33,309.71,110979.0,300.6683,301.3076,299.6318,299.9999,110979.0
2024-08-07 13:30:00,309.71,310.27,306.71,307.55,111288.0,299.9999,300.5423,297.0939,297.9076,111288.0
2024-08-07 14:00:00,307.56,308.23,306.59,307.04,71362.0,297.9173,298.5663,296.9777,297.4136,71362.0
2024-08-07 14:30:00,307.11,308.23,307.02,307.22,95081.0,297.4814,298.5663,297.3942,297.588,95081.0
2024-08-07 15:00:00,307.37,309.88,306.79,309.88,156338.0,297.7332,300.1646,297.1714,300.1646,156338.0
2024-08-07 15:30:00,309.63,313.42,309.25,312.64,647714.0,299.9224,303.5936,299.5543,302.838,647714.0
2024-08-08 09:30:00,314.0,319.75,312.79,318.28,220567.0,304.1554,309.7251,302.9833,308.3012,220567.0
2024-08-08 10:00:00,318.11,321.2,316.65,317.49,95310.0,308.1365,311.1296,306.7223,307.536,95310.0
2024-08-08 10:30:00,317.02,317.5,315.58,316.77,65655.0,307.0807,307.5457,305.6858,306.8385,65655.0
2024-08-08 11:00:00,316.97,318.27,316.77,317.16,66471.0,307.0323,308.2915,306.8385,307.2163,66471.0
2024-08-08 11:30:00,317.3,318.86,317.26,317.84,45881.0,307.3519,308.863,307.3132,307.875,45881.0
2024-08-08 12:00:00,317.87,319.85,317.86,319.78,49523.0,307.9041,309.822,307.8944,309.7542,49523.0
2024-08-08 12:30:00,319.64,320.56,319.46,320.11,53654.0,309.6186,310.5097,309.4442,310.0738,53654.0
2024-08-08 13:00:00,320.1,321.52,319.79,321.44,45675.0,310.0641,311.4396,309.7639,311.3621,45675.0
2024-08-08 13:30:00,321.35,322.37,320.97,321.81,31975.0,311.2749,312.263,310.9069,311.7205,31975.0
2024-08-08 14:00:00,321.88,322.86,321.69,322.04,32311.0,311.7883,312.7376,311.6043,311.9433,32311.0
2024-08-08 14:30:00,322.25,322.71,322.06,322.62,54999.0,312.1467,312.5923,311.9627,312.5051,54999.0
2024-08-08 15:00:00,322.53,322.89,322.05,322.44,100611.0,312.4179,312.7667,311.953,312.3308,100611.0
2024-08-08 15:30:00,322.52,325.12,321.54,324.79,420652.0,312.4083,314.9267,311.459,314.6071,420652.0
2024-08-09 09:30:00,323.75,323.83,319.32,319.92,61809.0,313.5997,313.6772,309.3086,309.8898,61809.0
2024-08-09 10:00:00,320.18,323.09,319.81,322.29,60920.0,310.1416,312.9604,309.7832,312.1855,60920.0
2024-08-09 10:30:00,322.18,323.21,319.81,322.38,47019.0,312.0789,313.0766,309.7832,312.2727,47019.0
2024-08-09 11:00:00,322.69,323.32,321.87,322.64,17817.0,312.5729,313.1832,311.7786,312.5245,17817.0
2024-08-09 11:30:00,323.01,323.02,321.5,321.79,24378.0,312.8829,312.8926,311.4202,311.7011,24378.0
2024-08-09 12:00:00,322.01,322.6,321.64,321.7,16765.0,311.9143,312.4858,311.5559,311.614,16765.0
2024-08-09 12:30:00,321.72,322.78,321.72,322.63,31246.0,311.6333,312.6601,311.6333,312.5148,31246.0
2024-08-09 13:00:00,322.5,324.88,322.42,324.8,23517.0,312.3889,314.6943,312.3114,314.6168,23517.0
2024-08-09 13:30:00,324.87,325.04,322.52,322.67,17549.0,314.6846,314.8493,312.4083,312.5536,17549.0
2024-08-09 14:00:00,322.74,322.97,321.92,321.92,30387.0,312.6214,312.8442,311.8271,311.8271,30387.0
2024-08-09 14:30:00,321.96,322.35,321.62,322.0,31280.0,311.8658,312.2436,311.5365,311.9046,31280.0
2024-08-09 15:00:00,322.01,322.27,321.53,321.76,26732.0,311.9143,312.1661,311.4493,311.6721,26732.0
2024-08-09 15:30:00,321.79,322.91,321.47,322.58,149390.0,311.7011,312.786,311.3912,312.4664,149390.0
2024-08-12 09:30:00,323.66,323.9,318.81,318.93,68462.0,313.5125,313.745,308.8146,308.9308,68462.0
2024-08-12 10:00:00,318.94,320.08,317.93,320.08,44965.0,308.9405,310.0448,307.9622,310.0448,44965.0
2024-08-12 10:30:00,319.94,322.0,319.66,321.25,82316.0,309.9092,311.9046,309.6379,311.1781,82316.0
2024-08-12 11:00:00,321.19,321.6,319.07,319.58,43618.0,311.12,311.5171,309.0664,309.5604,43618.0
2024-08-12 11:30:00,319.34,320.02,319.0,319.9,32941.0,309.328,309.9866,308.9986,309.8704,32941.0
2024-08-12 12:00:00,319.71,320.1,319.3,319.49,15548.0,309.6864,310.0641,309.2892,309.4733,15548.0
2024-08-12 12:30:00,319.5,320.74,319.22,319.79,29274.0,309.4829,310.6841,309.2117,309.7639,29274.0
2024-08-12 13:00:00,319.7,320.64,319.11,320.21,18181.0,309.6767,310.5872,309.1052,310.1707,18181.0
2024-08-12 13:30:00,320.3,320.82,318.65,318.92,24525.0,310.2579,310.7616,308.6596,308.9211,24525.0
2024-08-12 14:00:00,318.92,320.68,318.73,319.78,38749.0,308.9211,310.626,308.7371,309.7542,38749.0
2024-08-12 14:30:00,319.82,320.25,319.57,319.77,23606.0,309.7929,310.2094,309.5508,309.7445,23606.0
2024-08-12 15:00:00,319.69,320.2,319.25,319.57,34508.0,309.667,310.161,309.2408,309.5508,34508.0
2024-08-12 15:30:00,319.57,320.0,318.84,320.0,162096.0,309.5508,309.9673,308.8436,309.9673,162096.0
2024-08-13 09:30:00,321.53,322.47,319.66,320.73,102931.0,311.4493,312.3598,309.6379,310.6744,102931.0
2024-08-13 10:00:00,320.63,321.34,319.17,320.49,96127.0,310.5775,311.2653,309.1633,310.4419,96127.0
2024-08-13 10:30:00,320.79,322.0,320.28,321.97,56957.0,310.7325,311.9046,310.2385,311.8755,56957.0
2024-08-13 11:00:00,322.0,322.08,320.97,320.97,37011.0,311.9046,311.9821,310.9069,310.9069,37011.0
2024-08-13 11:30:00,321.25,321.8,320.97,321.76,23638.0,311.1781,311.7108,310.9069,311.6721,23638.0
2024-08-13 12:00:00,321.56,322.3,321.1,321.74,30379.0,311.4784,312.1952,311.0328,311.6527,30379.0
2024-08-13 12:30:00,321.73,322.06,321.31,321.86,19046.0,311.643,311.9627,311.2362,311.769,19046.0
2024-08-13 13:00:00,321.86,321.86,321.3,321.56,18365.0,311.769,311.769,311.2265,311.4784,18365.0
2024-08-13 13:30:00,321.55,322.36,321.45,322.22,37511.0,311.4687,312.2533,311.3718,312.1177,37511.0
2024-08-13 14:00:00,322.09,322.78,321.89,322.49,23549.0,311.9917,312.6601,311.798,312.3792,23549.0
2024-08-13 14:30:00,322.49,323.05,322.29,322.54,47210.0,312.3792,312.9216,312.1855,312.4276,47210.0
2024-08-13 15:00:00,322.49,323.42,322.49,323.25,55672.0,312.3792,313.28,312.3792,313.1154,55672.0
2024-08-13 15:30:00,323.25,324.0,322.63,323.5,188971.0,313.1154,313.8419,312.5148,313.3575,188971.0
2024-08-14 09:30:00,320.43,322.6,319.88,321.34,69414.0,310.3838,312.4858,309.851,311.2653,69414.0
2024-08-14 10:00:00,321.36,322.26,320.0,320.17,97682.0,311.2846,312.1564,309.9673,310.1319,97682.0
2024-08-14 10:30:00,319.93,322.16,319.56,322.16,42224.0,309.8995,312.0595,309.5411,312.0595,42224.0
2024-08-14 11:00:00,322.1,322.35,321.41,321.88,30691.0,312.0014,312.2436,311.3331,311.7883,30691.0
2024-08-14 11:30:00,321.97,323.91,321.85,323.63,36824.0,311.8755,313.7547,311.7593,313.4835,36824.0
2024-08-14 12:00:00,323.63,324.36,322.34,322.35,32750.0,313.4835,314.1906,312.2339,312.2436,32750.0
2024-08-14 12:30:00,322.52,324.11,322.49,323.97,44044.0,312.4083,313.9484,312.3792,313.8128,44044.0
2024-08-14 13:00:00,323.94,324.07,323.32,323.78,73234.0,313.7837,313.9097,313.1832,313.6288,73234.0
2024-08-14 13:30:00,323.63,324.02,323.47,323.7,28110.0,313.4835,313.8612,313.3285,313.5513,28110.0
2024-08-14 14:00:00,323.7,323.85,322.35,322.72,30259.0,313.5513,313.6966,312.2436,312.602,30259.0
2024-08-14 14:30:00,322.61,322.81,322.15,322.63,21827.0,312.4954,312.6892,312.0499,312.5148,21827.0
2024-08-14 15:00:00,322.63,322.86,321.49,321.88,29853.0,312.5148,312.7376,311.4106,311.7883,29853.0
2024-08-14 15:30:00,321.79,323.06,321.14,322.73,155926.0,311.7011,312.9313,311.0715,312.6117,155926.0
2024-08-15 09:30:00,323.88,325.67,322.43,322.77,69281.0,313.7256,315.4595,312.3211,312.6504,69281.0
2024-08-15 10:00:00,322.77,324.38,321.94,323.87,36018.0,312.6504,314.2099,311.8464,313.7159,36018.0
2024-08-15 10:30:00,324.19,325.11,323.45,324.82,27263.0,314.0259,314.9171,313.3091,314.6362,27263.0
2024-08-15 11:00:00,324.87,327.16,324.76,326.0,50529.0,314.6846,316.9028,314.578,315.7792,50529.0
2024-08-15 11:30:00,326.27,327.07,326.01,326.02,22416.0,316.0407,316.8156,315.7888,315.7985,22416.0
2024-08-15 12:00:00,326.02,326.7,325.85,326.08,21407.0,315.7985,316.4572,315.6339,315.8566,21407.0
2024-08-15 12:30:00,326.19,326.54,325.33,325.75,30581.0,315.9632,316.3022,315.1302,315.537,30581.0
2024-08-15 13:00:00,325.76,325.9,325.2,325.26,22370.0,315.5467,315.6823,315.0042,315.0624,22370.0
2024-08-15 13:30:00,325.27,325.27,324.56,325.06,35109.0,315.072,315.072,314.3843,314.8686,35109.0
2024-08-15 14:00:00,324.93,325.8,324.81,325.38,31190.0,314.7427,315.5854,314.6265,315.1786,31190.0
2024-08-15 14:30:00,325.33,326.06,325.05,325.24,20570.0,315.1302,315.8373,314.8589,315.043,20570.0
2024-08-15 15:00:00,325.23,325.89,324.58,325.36,68700.0,315.0333,315.6726,314.4037,315.1592,68700.0
2024-08-15 15:30:00,325.34,325.65,324.86,325.54,150887.0,315.1398,315.4401,314.6749,315.3336,150887.0
2024-08-16 09:30:00,324.04,324.82,321.6,323.5,140022.0,316.0777,316.8385,313.6976,315.551,140022.0
2024-08-16 10:00:00,323.43,324.14,321.12,321.42,59288.0,315.4827,316.1752,313.2294,313.5221,59288.0
2024-08-16 10:30:00,321.26,322.55,320.5,322.1,52631.0,313.366,314.6243,312.6247,314.1854,52631.0
2024-08-16 11:00:00,322.08,322.46,321.7,322.06,13585.0,314.1659,314.5365,313.7952,314.1463,13585.0
2024-08-16 11:30:00,322.06,322.78,321.58,322.69,20030.0,314.1463,314.8487,313.6781,314.7609,20030.0
2024-08-16 12:00:00,322.69,322.77,321.27,321.51,36609.0,314.7609,314.8389,313.3758,313.6099,36609.0
2024-08-16 12:30:00,321.77,322.9,321.5,322.79,18822.0,313.8635,314.9657,313.6001,314.8584,18822.0
2024-08-16 13:00:00,322.75,322.95,322.33,322.42,20714.0,314.8194,315.0145,314.4097,314.4975,20714.0
2024-08-16 13:30:00,322.42,322.56,322.14,322.36,20855.0,314.4975,314.6341,314.2244,314.439,20855.0
2024-08-16 14:00:00,322.29,322.3,321.68,322.08,15556.0,314.3707,314.3804,313.7757,314.1659,15556.0
2024-08-16 14:30:00,322.28,323.39,322.06,323.16,33171.0,314.3609,315.4437,314.1463,315.2193,33171.0
2024-08-16 15:00:00,323.19,323.45,322.63,322.63,17748.0,315.2486,315.5022,314.7023,314.7023,17748.0
2024-08-16 15:30:00,322.54,322.82,320.99,321.5,135277.0,314.6146,314.8877,313.1026,313.6001,135277.0
2024-08-19 09:30:00,321.46,324.74,321.41,324.71,50744.0,313.5611,316.7605,313.5123,316.7312,50744.0
2024-08-19 10:00:00,324.27,325.76,324.07,325.26,33645.0,316.302,317.7554,316.107,317.2677,33645.0
2024-08-19 10:30:00,325.19,326.59,325.19,326.58,20637.0,317.1994,318.565,317.1994,318.5553,20637.0
2024-08-19 11:00:00,326.57,326.99,325.89,326.52,23787.0,318.5455,318.9552,317.8822,318.4968,23787.0
2024-08-19 11:30:00,326.67,326.91,325.69,325.83,29555.0,318.6431,318.8772,317.6871,317.8237,29555.0
2024-08-19 12:00:00,325.77,325.78,324.98,325.23,13951.0,317.7652,317.7749,316.9946,317.2385,13951.0
2024-08-19 12:30:00,325.13,326.02,324.87,326.02,18995.0,317.1409,318.009,316.8873,318.009,18995.0
2024-08-19 13:00:00,325.97,326.3,325.72,326.04,20712.0,317.9603,318.2822,317.7164,318.0285,20712.0
2024-08-19 13:30:00,325.98,326.28,325.39,326.04,19519.0,317.97,318.2627,317.3945,318.0285,19519.0
2024-08-19 14:00:00,326.13,326.22,325.38,325.55,18688.0,318.1163,318.2041,317.3848,317.5506,18688.0
2024-08-19 14:30:00,325.58,326.5,325.32,326.36,19494.0,317.5799,318.4772,317.3262,318.3407,19494.0
2024-08-19 15:00:00,326.22,326.61,325.97,326.44,32868.0,318.2041,318.5845,317.9603,318.4187,32868.0
2024-08-19 15:30:00,326.41,328.18,326.17,328.02,116537.0,318.3895,320.116,318.1554,319.9599,116537.0
2024-08-20 09:30:00,327.73,330.5,327.44,328.78,75833.0,319.677,322.379,319.3941,320.7012,75833.0
2024-08-20 10:00:00,328.79,329.43,326.62,327.15,41733.0,320.711,321.3353,318.5943,319.1113,41733.0
2024-08-20 10:30:00,327.03,328.14,327.03,327.62,24509.0,318.9942,320.0769,318.9942,319.5697,24509.0
2024-08-20 11:00:00,327.73,328.16,327.32,327.49,37671.0,319.677,320.0965,319.2771,319.4429,37671.0
2024-08-20 11:30:00,327.49,328.37,327.2,328.27,54168.0,319.4429,320.3013,319.16,320.2038,54168.0
2024-08-20 12:00:00,328.27,328.61,327.79,328.59,34591.0,320.2038,320.5354,319.7355,320.5159,34591.0
2024-08-20 12:30:00,328.56,328.85,327.99,328.18,29460.0,320.4866,320.7695,319.9306,320.116,29460.0
2024-08-20 13:00:00,328.12,328.38,327.72,328.09,14069.0,320.0574,320.3111,319.6673,320.0282,14069.0
2024-08-20 13:30:00,328.11,328.79,327.75,328.79,16817.0,320.0477,320.711,319.6965,320.711,16817.0
2024-08-20 14:00:00,328.68,329.55,328.56,329.32,22841.0,320.6037,321.4523,320.4866,321.228,22841.0
2024-08-20 14:30:00,329.34,329.55,328.39,328.55,21210.0,321.2475,321.4523,320.3208,320.4769,21210.0
2024-08-20 15:00:00,328.56,328.79,328.19,328.51,24923.0,320.4866,320.711,320.1257,320.4379,24923.0
2024-08-20 15:30:00,328.6,328.96,328.13,328.59,121165.0,320.5256,320.8768,320.0672,320.5159,121165.0
2024-08-21 09:30:00,329.55,330.99,327.96,330.43,57538.0,321.4523,322.8569,319.9014,322.3107,57538.0
2024-08-21 10:00:00,330.36,330.4,328.12,328.27,31363.0,322.2424,322.2814,320.0574,320.2038,31363.0
2024-08-21 10:30:00,328.42,329.36,327.91,328.49,22166.0,320.3501,321.267,319.8526,320.4183,22166.0
2024-08-21 11:00:00,328.5,329.51,328.27,329.25,16929.0,320.4281,321.4133,320.2038,321.1597,16929.0
2024-08-21 11:30:00,329.26,329.71,328.78,328.94,21022.0,321.1694,321.6084,320.7012,320.8573,21022.0
2024-08-21 12:00:00,328.94,329.12,328.6,329.09,27225.0,320.8573,321.0329,320.5256,321.0036,27225.0
2024-08-21 12:30:00,329.09,329.56,328.96,329.45,12931.0,321.0036,321.4621,320.8768,321.3548,12931.0
2024-08-21 13:00:00,329.5,330.5,329.39,330.15,46349.0,321.4035,322.379,321.2962,322.0376,46349.0
2024-08-21 13:30:00,330.16,330.24,329.37,329.82,23200.0,322.0473,322.1253,321.2767,321.7157,23200.0
2024-08-21 14:00:00,329.89,330.15,329.64,329.91,15451.0,321.7839,322.0376,321.5401,321.8035,15451.0
2024-08-21 14:30:00,329.96,330.41,329.75,330.0,37190.0,321.8522,322.2912,321.6474,321.8912,37190.0
2024-08-21 15:00:00,329.91,329.91,328.95,329.21,21089.0,321.8035,321.8035,320.867,321.1207,21089.0
2024-08-21 15:30:00,329.25,329.61,328.7,329.14,88363.0,321.1597,321.5108,320.6232,321.0524,88363.0
2024-08-22 09:30:00,329.5,329.5,326.75,327.49,73531.0,321.4035,321.4035,318.7211,319.4429,73531.0
2024-08-22 10:00:00,327.42,327.69,325.65,325.65,43131.0,319.3746,319.638,317.6481,317.6481,43131.0
2024-08-22 10:30:00,325.75,328.29,325.68,327.13,66890.0,317.7457,320.2233,317.6774,319.0918,66890.0
2024-08-22 11:00:00,327.0,327.33,326.0,326.54,37568.0,318.965,319.2869,317.9895,318.5163,37568.0
2024-08-22 11:30:00,326.49,326.98,326.04,326.06,25850.0,318.4675,318.9455,318.0285,318.0481,25850.0
2024-08-22 12:00:00,326.01,327.28,325.93,327.06,67107.0,317.9993,319.2381,317.9213,319.0235,67107.0
2024-08-22 12:30:00,327.06,327.23,325.09,325.26,68753.0,319.0235,319.1893,317.1019,317.2677,68753.0
2024-08-22 13:00:00,325.26,325.27,324.17,324.2,62798.0,317.2677,317.2775,316.2045,316.2338,62798.0
2024-08-22 13:30:00,324.11,324.59,323.38,323.63,48706.0,316.146,316.6142,315.4339,315.6778,48706.0
2024-08-22 14:00:00,323.61,324.25,323.43,323.73,66190.0,315.6583,316.2825,315.4827,315.7753,66190.0
2024-08-22 14:30:00,323.75,324.07,323.27,323.66,62858.0,315.7948,316.107,315.3266,315.707,62858.0
2024-08-22 15:00:00,323.66,324.12,323.35,323.59,57758.0,315.707,316.1557,315.4046,315.6388,57758.0
2024-08-22 15:30:00,323.62,324.9,323.12,324.72,216154.0,315.668,316.9166,315.1803,316.741,216154.0
2024-08-23 09:30:00,326.27,327.36,325.38,326.16,31368.0,318.2529,319.3161,317.3848,318.1456,31368.0
2024-08-23 10:00:00,327.0,331.29,326.89,330.11,91545.0,318.965,323.1495,318.8577,321.9985,91545.0
2024-08-23 10:30:00,330.21,330.43,328.7,329.36,68828.0,322.0961,322.3107,320.6232,321.267,68828.0
2024-08-23 11:00:00,329.29,331.09,328.8,330.53,27920.0,321.1987,322.9545,320.7207,322.4082,27920.0
2024-08-23 11:30:00,330.53,331.03,330.0,330.02,31802.0,322.4082,322.8959,321.8912,321.9108,31802.0
2024-08-23 12:00:00,330.0,330.64,329.86,330.14,40212.0,321.8912,322.5155,321.7547,322.0278,40212.0
2024-08-23 12:30:00,330.22,330.61,329.28,330.2,23691.0,322.1058,322.4863,321.1889,322.0863,23691.0
2024-08-23 13:00:00,330.21,330.21,329.01,329.01,87458.0,322.0961,322.0961,320.9256,320.9256,87458.0
2024-08-23 13:30:00,329.0,330.39,328.95,330.02,42691.0,320.9158,322.2717,320.867,321.9108,42691.0
2024-08-23 14:00:00,329.92,330.31,329.76,329.76,32850.0,321.8132,322.1936,321.6571,321.6571,32850.0
2024-08-23 14:30:00,329.78,329.8,329.17,329.63,37340.0,321.6767,321.6962,321.0816,321.5303,37340.0
2024-08-23 15:00:00,329.69,330.36,329.3,330.36,50949.0,321.5889,322.2424,321.2084,322.2424,50949.0
2024-08-23 15:30:00,330.21,330.3,328.56,328.77,156995.0,322.0961,322.1839,320.4866,320.6915,156995.0
2024-08-26 09:30:00,328.41,330.26,327.67,329.89,81627.0,320.3403,322.1449,319.6185,321.7839,81627.0
2024-08-26 10:00:00,329.78,330.14,329.27,329.95,43291.0,321.6767,322.0278,321.1792,321.8425,43291.0
2024-08-26 10:30:00,329.93,330.26,327.66,328.16,28972.0,321.823,322.1449,319.6087,320.0965,28972.0
2024-08-26 11:00:00,327.96,328.43,326.31,326.96,47180.0,319.9014,320.3598,318.2919,318.9259,47180.0
2024-08-26 11:30:00,326.8,327.11,326.22,326.79,47625.0,318.7699,319.0723,318.2041,318.7601,47625.0
2024-08-26 12:00:00,326.69,326.83,326.18,326.66,30277.0,318.6626,318.7991,318.1651,318.6333,30277.0
2024-08-26 12:30:00,326.59,327.07,326.22,326.91,25406.0,318.565,319.0332,318.2041,318.8772,25406.0
2024-08-26 13:00:00,326.91,327.18,326.44,326.8,28849.0,318.8772,319.1405,318.4187,318.7699,28849.0
2024-08-26 13:30:00,326.77,326.87,325.5,325.85,48258.0,318.7406,318.8382,317.5018,317.8432,48258.0
2024-08-26 14:00:00,325.84,326.25,325.72,325.85,33166.0,317.8335,318.2334,317.7164,317.8432,33166.0
2024-08-26 14:30:00,325.85,326.23,325.73,326.13,38286.0,317.8432,318.2139,317.7262,318.1163,38286.0
2024-08-26 15:00:00,326.17,326.56,325.85,326.16,33319.0,318.1554,318.5358,317.8432,318.1456,33319.0
2024-08-26 15:30:00,326.16,326.94,326.09,326.76,68255.0,318.1456,318.9064,318.0773,318.7309,68255.0
2024-08-27 09:30:00,328.42,329.83,326.5,327.68,47946.0,320.3501,321.7254,318.4772,319.6283,47946.0
2024-08-27 10:00:00,327.42,327.89,326.46,326.79,32841.0,319.3746,319.8331,318.4382,318.7601,32841.0
2024-08-27 10:30:00,326.75,327.46,326.27,326.94,26308.0,318.7211,319.4137,318.2529,318.9064,26308.0
2024-08-27 11:00:00,327.22,328.08,327.15,327.89,21334.0,319.1796,320.0184,319.1113,319.8331,21334.0
2024-08-27 11:30:00,327.84,328.06,327.16,327.67,22016.0,319.7843,319.9989,319.121,319.6185,22016.0
2024-08-27 12:00:00,327.6,327.6,326.03,326.19,30032.0,319.5502,319.5502,318.0188,318.1749,30032.0
2024-08-27 12:30:00,326.03,326.76,325.57,326.57,21319.0,318.0188,318.7309,317.5701,318.5455,21319.0
2024-08-27 13:00:00,326.53,326.76,325.99,326.75,26692.0,318.5065,318.7309,317.9798,318.7211,26692.0
2024-08-27 13:30:00,326.75,326.75,325.77,326.27,38775.0,318.7211,318.7211,317.7652,318.2529,38775.0
2024-08-27 14:00:00,326.17,326.88,326.09,326.77,14356.0,318.1554,318.8479,318.0773,318.7406,14356.0
2024-08-27 14:30:00,326.69,327.15,326.64,326.96,10504.0,318.6626,319.1113,318.6138,318.9259,10504.0
2024-08-27 15:00:00,326.96,326.98,326.54,326.82,12136.0,318.9259,318.9455,318.5163,318.7894,12136.0
2024-08-27 15:30:00,326.8,327.38,326.4,327.03,64038.0,318.7699,319.3356,318.3797,318.9942,64038.0
2024-08-28 09:30:00,326.25,327.62,325.39,327.38,60282.0,318.2334,319.5697,317.3945,319.3356,60282.0
2024-08-28 10:00:00,327.15,328.12,326.88,327.62,28707.0,319.1113,320.0574,318.8479,319.5697,28707.0
2024-08-28 10:30:00,327.54,329.42,327.13,329.38,15393.0,319.4917,321.3255,319.0918,321.2865,15393.0
2024-08-28 11:00:00,329.4,329.89,328.86,328.86,37449.0,321.306,321.7839,320.7793,320.7793,37449.0
2024-08-28 11:30:00,328.88,328.88,328.23,328.67,11277.0,320.7988,320.7988,320.1647,320.5939,11277.0
2024-08-28 12:00:00,328.6,328.72,327.95,328.64,8768.0,320.5256,320.6427,319.8916,320.5647,8768.0
2024-08-28 12:30:00,328.58,329.55,328.39,329.42,11400.0,320.5061,321.4523,320.3208,321.3255,11400.0
2024-08-28 13:00:00,329.44,330.25,329.41,330.05,17172.0,321.345,322.1351,321.3157,321.94,17172.0
2024-08-28 13:30:00,329.79,330.51,327.63,327.93,15434.0,321.6864,322.3887,319.5795,319.8721,15434.0
2024-08-28 14:00:00,327.63,328.11,327.17,327.18,12174.0,319.5795,320.0477,319.1308,319.1405,12174.0
2024-08-28 14:30:00,327.34,328.85,327.03,328.68,12965.0,319.2966,320.7695,318.9942,320.6037,12965.0
2024-08-28 15:00:00,328.85,329.41,328.62,329.24,18788.0,320.7695,321.3157,320.5452,321.1499,18788.0
2024-08-28 15:30:00,329.2,329.93,328.79,329.51,98416.0,321.1109,321.823,320.711,321.4133,98416.0
2024-08-29 09:30:00,331.67,332.26,329.25,330.97,51023.0,323.5202,324.0957,321.1597,322.8374,51023.0
2024-08-29 10:00:00,330.82,333.08,330.82,332.67,30991.0,322.6911,324.8956,322.6911,324.4956,30991.0
2024-08-29 10:30:00,332.7,332.83,331.5,331.5,30786.0,324.5249,324.6517,323.3544,323.3544,30786.0
2024-08-29 11:00:00,331.55,332.07,331.08,331.86,13092.0,323.4032,323.9104,322.9447,323.7055,13092.0
2024-08-29 11:30:00,331.97,332.3,331.15,332.3,17278.0,323.8128,324.1347,323.013,324.1347,17278.0
2024-08-29 12:00:00,332.25,333.53,332.0,333.22,23353.0,324.086,325.3345,323.8421,325.0321,23353.0
2024-08-29 12:30:00,333.31,334.27,333.15,333.19,24366.0,325.1199,326.0563,324.9638,325.0029,24366.0
2024-08-29 13:00:00,333.37,333.37,332.35,332.75,8901.0,325.1784,325.1784,324.1835,324.5737,8901.0
2024-08-29 13:30:00,332.94,333.62,332.9,333.52,14632.0,324.759,325.4223,324.72,325.3248,14632.0
2024-08-29 14:00:00,333.38,333.46,332.51,332.66,10802.0,325.1882,325.2662,324.3396,324.4859,10802.0
2024-08-29 14:30:00,332.39,332.56,331.02,331.42,16583.0,324.2225,324.3883,322.8862,323.2764,16583.0
2024-08-29 15:00:00,331.39,331.79,330.65,331.42,20976.0,323.2471,323.6373,322.5253,323.2764,20976.0
2024-08-29 15:30:00,331.55,331.72,330.21,331.1,95389.0,323.4032,323.569,322.0961,322.9642,95389.0
2024-08-30 09:30:00,331.95,334.44,331.94,334.29,52731.0,323.7933,326.2221,323.7836,326.0758,52731.0
2024-08-30 10:00:00,334.02,335.66,333.88,335.56,54082.0,325.8125,327.4122,325.6759,327.3146,54082.0
2024-08-30 10:30:00,335.56,335.56,333.32,333.32,34657.0,327.3146,327.3146,325.1297,325.1297,34657.0
2024-08-30 11:00:00,333.38,333.75,332.25,332.26,28040.0,325.1882,325.5491,324.086,324.0957,28040.0
2024-08-30 11:30:00,332.41,332.41,331.37,331.37,34166.0,324.242,324.242,323.2276,323.2276,34166.0
2024-08-30 12:00:00,331.37,332.26,331.03,331.05,18379.0,323.2276,324.0957,322.8959,322.9154,18379.0
2024-08-30 12:30:00,331.03,332.2,330.3,332.2,16131.0,322.8959,324.0372,322.1839,324.0372,16131.0
2024-08-30 13:00:00,332.2,332.93,332.19,332.56,13842.0,324.0372,324.7492,324.0274,324.3883,13842.0
2024-08-30 13:30:00,332.68,333.1,332.44,332.89,20965.0,324.5054,324.9151,324.2713,324.7102,20965.0
2024-08-30 14:00:00,332.86,333.54,332.78,333.26,20179.0,324.681,325.3443,324.6029,325.0711,20179.0
2024-08-30 14:30:00,333.33,333.65,333.14,333.44,25412.0,325.1394,325.4516,324.9541,325.2467,25412.0
2024-08-30 15:00:00,333.32,334.04,332.83,333.92,25473.0,325.1297,325.832,324.6517,325.7149,25473.0
2024-08-30 15:30:00,334.0,335.56,333.58,333.63,201127.0,325.793,327.3146,325.3833,325.432,201127.0
2024-09-03 09:30:00,331.89,333.14,329.98,332.55,141185.0,323.7348,324.9541,321.8717,324.3786,141185.0
2024-09-03 10:00:00,332.57,333.03,331.24,332.13,44504.0,324.3981,324.8468,323.1008,323.9689,44504.0
2024-09-03 10:30:00,331.81,332.73,331.59,332.53,40634.0,323.6568,324.5542,323.4422,324.3591,40634.0
2024-09-03 11:00:00,332.52,332.64,330.14,330.73,42169.0,324.3493,324.4664,322.0278,322.6033,42169.0
2024-09-03 11:30:00,330.73,331.29,330.36,330.4,15727.0,322.6033,323.1495,322.2424,322.2814,15727.0
2024-09-03 12:00:00,330.37,331.62,330.26,330.95,17277.0,322.2522,323.4714,322.1449,322.8179,17277.0
2024-09-03 12:30:00,331.0,331.38,330.55,330.98,13294.0,322.8667,323.2373,322.4277,322.8472,13294.0
2024-09-03 13:00:00,330.98,332.27,330.84,332.09,22038.0,322.8472,324.1055,322.7106,323.9299,22038.0
2024-09-03 13:30:00,332.18,332.25,331.79,332.02,14252.0,324.0177,324.086,323.6373,323.8616,14252.0
2024-09-03 14:00:00,331.94,332.07,330.95,331.8,21611.0,323.7836,323.9104,322.8179,323.647,21611.0
2024-09-03 14:30:00,331.76,331.83,330.95,331.18,31030.0,323.608,323.6763,322.8179,323.0422,31030.0
2024-09-03 15:00:00,331.11,331.19,330.35,331.07,34255.0,322.974,323.052,322.2326,322.935,34255.0
2024-09-03 15:30:00,331.09,331.3,329.1,330.69,118987.0,322.9545,323.1593,321.0134,322.5643,118987.0
2024-09-04 09:30:00,329.93,330.0,327.59,329.24,66168.0,321.823,321.8912,319.5405,321.1499,66168.0
2024-09-04 10:00:00,329.37,329.5,328.25,328.6,29663.0,321.2767,321.4035,320.1842,320.5256,29663.0
2024-09-04 10:30:00,328.61,330.16,327.87,329.72,29951.0,320.5354,322.0473,319.8136,321.6181,29951.0
2024-09-04 11:00:00,329.9,330.13,329.12,330.13,30426.0,321.7937,322.018,321.0329,322.018,30426.0
2024-09-04 11:30:00,330.21,330.73,329.8,330.54,17758.0,322.0961,322.6033,321.6962,322.418,17758.0
2024-09-04 12:00:00,330.45,330.48,328.81,329.13,20707.0,322.3302,322.3594,320.7305,321.0426,20707.0
2024-09-04 12:30:00,329.09,330.08,328.83,330.02,23700.0,321.0036,321.9693,320.75,321.9108,23700.0
2024-09-04 13:00:00,330.01,330.05,329.34,329.41,9902.0,321.901,321.94,321.2475,321.3157,9902.0
2024-09-04 13:30:00,329.42,329.89,328.79,328.79,11928.0,321.3255,321.7839,320.711,320.711,11928.0
2024-09-04 14:00:00,328.97,329.81,328.75,329.62,14804.0,320.8866,321.7059,320.672,321.5206,14804.0
2024-09-04 14:30:00,329.67,330.26,329.46,329.89,11941.0,321.5694,322.1449,321.3645,321.7839,11941.0
2024-09-04 15:00:00,329.8,330.8,329.63,330.74,23191.0,321.6962,322.6716,321.5303,322.6131,23191.0
2024-09-04 15:30:00,330.82,331.1,330.21,330.62,98774.0,322.6911,322.9642,322.0961,322.496,98774.0
2024-09-05 09:30:00,330.9,331.86,326.28,327.89,49389.0,322.7691,323.7055,318.2627,319.8331,49389.0
2024-09-05 10:00:00,327.97,328.15,325.81,325.93,33070.0,319.9111,320.0867,317.8042,317.9213,33070.0
2024-09-05 10:30:00,325.97,327.0,324.36,324.44,55535.0,317.9603,318.965,316.3898,316.4679,55535.0
2024-09-05 11:00:00,324.58,324.58,322.52,322.85,34822.0,316.6044,316.6044,314.595,314.9169,34822.0
2024-09-05 11:30:00,322.84,322.84,321.91,322.27,42984.0,314.9072,314.9072,314.0,314.3512,42984.0
2024-09-05 12:00:00,322.27,324.29,321.97,324.29,42570.0,314.3512,316.3216,314.0586,316.3216,42570.0
2024-09-05 12:30:00,324.32,324.75,324.09,324.41,19866.0,316.3508,316.7702,316.1265,316.4386,19866.0
2024-09-05 13:00:00,324.35,324.54,323.72,323.86,19015.0,316.3801,316.5654,315.7656,315.9021,19015.0
2024-09-05 13:30:00,323.94,325.69,323.84,325.6,18345.0,315.9802,317.6871,315.8826,317.5994,18345.0
2024-09-05 14:00:00,325.7,325.72,325.01,325.25,16692.0,317.6969,317.7164,317.0239,317.258,16692.0
2024-09-05 14:30:00,325.28,326.08,324.98,324.98,14933.0,317.2872,318.0676,316.9946,316.9946,14933.0
2024-09-05 15:00:00,324.8,324.99,324.16,324.69,22049.0,316.819,317.0043,316.1947,316.7117,22049.0
2024-09-05 15:30:00,324.63,325.26,323.17,324.45,120225.0,316.6532,317.2677,315.2291,316.4776,120225.0
2024-09-06 09:30:00,324.9,326.97,324.58,325.19,68636.0,316.9166,318.9357,316.6044,317.1994,68636.0
2024-09-06 10:00:00,325.12,325.53,323.66,323.99,59024.0,317.1312,317.5311,315.707,316.0289,59024.0
2024-09-06 10:30:00,323.9,324.41,322.02,322.02,46385.0,315.9411,316.4386,314.1073,314.1073,46385.0
2024-09-06 11:00:00,322.07,323.4,321.09,321.44,79157.0,314.1561,315.4534,313.2002,313.5416,79157.0
2024-09-06 11:30:00,321.49,321.49,319.63,320.12,84582.0,313.5904,313.5904,311.7761,312.254,84582.0
2024-09-06 12:00:00,320.19,321.27,319.66,319.66,31664.0,312.3223,313.3758,311.8053,311.8053,31664.0
2024-09-06 12:30:00,319.67,320.27,319.0,319.76,43397.0,311.8151,312.4003,311.1615,311.9029,43397.0
2024-09-06 13:00:00,319.56,320.91,319.4,320.54,24090.0,311.7078,313.0246,311.5517,312.6637,24090.0
2024-09-06 13:30:00,320.46,320.96,319.95,320.68,20889.0,312.5857,313.0734,312.0882,312.8003,20889.0
2024-09-06 14:00:00,320.6,321.64,320.26,321.47,28623.0,312.7222,313.7367,312.3906,313.5708,28623.0
2024-09-06 14:30:00,321.36,321.79,320.6,320.97,23313.0,313.4635,313.883,312.7222,313.0831,23313.0
2024-09-06 15:00:00,321.01,322.11,320.93,321.48,36898.0,313.1221,314.1951,313.0441,313.5806,36898.0
2024-09-06 15:30:00,321.45,322.11,319.95,320.65,135659.0,313.5513,314.1951,312.0882,312.771,135659.0
2024-09-09 09:30:00,322.52,324.79,320.1,324.07,102489.0,314.595,316.8093,312.2345,316.107,102489.0
2024-09-09 10:00:00,324.2,326.34,324.11,324.11,58335.0,316.2338,318.3212,316.146,316.146,58335.0
2024-09-09 10:30:00,324.34,325.42,324.09,324.82,19935.0,316.3703,317.4238,316.1265,316.8385,19935.0
2024-09-09 11:00:00,324.74,325.15,323.76,324.5,26038.0,316.7605,317.1604,315.8046,316.5264,26038.0
2024-09-09 11:30:00,324.6,326.83,324.45,326.05,49123.0,316.6239,318.7991,316.4776,318.0383,49123.0
2024-09-09 12:00:00,326.0,326.98,325.9,326.81,32784.0,317.9895,318.9455,317.892,318.7796,32784.0
2024-09-09 12:30:00,326.73,327.81,326.55,327.21,63119.0,318.7016,319.7551,318.526,319.1698,63119.0
2024-09-09 13:00:00,327.37,327.66,326.6,326.75,19442.0,319.3259,319.6087,318.5748,318.7211,19442.0
2024-09-09 13:30:00,326.74,327.02,325.73,325.73,19129.0,318.7113,318.9845,317.7262,317.7262,19129.0
2024-09-09 14:00:00,325.74,325.76,325.25,325.27,20860.0,317.7359,317.7554,317.258,317.2775,20860.0
2024-09-09 14:30:00,325.17,325.48,324.54,324.66,16356.0,317.1799,317.4823,316.5654,316.6825,16356.0
2024-09-09 15:00:00,324.63,325.01,324.24,324.8,24475.0,316.6532,317.0239,316.2728,316.819,24475.0
2024-09-09 15:30:00,324.75,326.32,324.51,325.92,94567.0,316.7702,318.3017,316.5361,317.9115,94567.0
2024-09-10 09:30:00,327.0,327.0,322.73,323.84,90184.0,318.965,318.965,314.7999,315.8826,90184.0
2024-09-10 10:00:00,323.86,323.92,322.39,323.4,48719.0,315.9021,315.9606,314.4682,315.4534,48719.0
2024-09-10 10:30:00,323.08,324.36,322.86,324.25,54456.0,315.1413,316.3898,314.9267,316.2825,54456.0
2024-09-10 11:00:00,324.16,325.97,324.16,325.35,15190.0,316.1947,317.9603,316.1947,317.3555,15190.0
2024-09-10 11:30:00,325.37,325.37,324.05,324.14,32878.0,317.375,317.375,316.0874,316.1752,32878.0
2024-09-10 12:00:00,323.94,324.12,323.14,323.74,33159.0,315.9802,316.1557,315.1998,315.7851,33159.0
2024-09-10 12:30:00,323.56,325.0,323.56,324.77,6101.0,315.6095,317.0141,315.6095,316.7898,6101.0
2024-09-10 13:00:00,324.8,326.34,324.75,326.27,15369.0,316.819,318.3212,316.7702,318.2529,15369.0
2024-09-10 13:30:00,326.35,326.93,326.34,326.5,12014.0,318.3309,318.8967,318.3212,318.4772,12014.0
2024-09-10 14:00:00,326.63,327.5,326.59,327.5,22913.0,318.6041,319.4527,318.565,319.4527,22913.0
2024-09-10 14:30:00,327.52,327.94,327.42,327.86,39579.0,319.4722,319.8819,319.3746,319.8038,39579.0
2024-09-10 15:00:00,327.81,328.5,327.71,328.24,31873.0,319.7551,320.4281,319.6575,320.1745,31873.0
2024-09-10 15:30:00,328.22,329.23,326.75,328.98,119269.0,320.155,321.1402,318.7211,320.8963,119269.0
2024-09-11 09:30:00,327.81,327.89,321.71,322.85,78897.0,319.7551,319.8331,313.8049,314.9169,78897.0
2024-09-11 10:00:00,322.64,322.64,320.5,320.61,36961.0,314.7121,314.7121,312.6247,312.732,36961.0
2024-09-11 10:30:00,320.51,321.96,320.3,321.85,78521.0,312.6344,314.0488,312.4296,313.9415,78521.0
2024-09-11 11:00:00,321.55,324.1,321.2,323.5,39505.0,313.6489,316.1362,313.3075,315.551,39505.0
2024-09-11 11:30:00,323.29,325.63,323.29,324.61,15814.0,315.3461,317.6286,315.3461,316.6337,15814.0
2024-09-11 12:00:00,324.75,326.37,324.66,325.99,23499.0,316.7702,318.3504,316.6825,317.9798,23499.0
2024-09-11 12:30:00,326.22,327.61,326.07,327.37,20421.0,318.2041,319.56,318.0578,319.3259,20421.0
2024-09-11 13:00:00,327.38,328.23,327.27,327.38,16559.0,319.3356,320.1647,319.2283,319.3356,16559.0
2024-09-11 13:30:00,327.33,328.01,326.95,327.46,17518.0,319.2869,319.9501,318.9162,319.4137,17518.0
2024-09-11 14:00:00,327.46,328.3,326.75,328.21,32284.0,319.4137,320.233,318.7211,320.1452,32284.0
2024-09-11 14:30:00,328.35,330.48,328.35,328.86,44523.0,320.2818,322.3594,320.2818,320.7793,44523.0
2024-09-11 15:00:00,328.82,329.32,328.39,329.09,28583.0,320.7402,321.228,320.3208,321.0036,28583.0
2024-09-11 15:30:00,329.14,330.65,328.42,330.0,132308.0,321.0524,322.5253,320.3501,321.8912,132308.0
2024-09-12 09:30:00,330.22,332.38,328.03,328.38,57293.0,322.1058,324.2128,319.9697,320.3111,57293.0
2024-09-12 10:00:00,328.03,328.92,327.07,327.93,31327.0,319.9697,320.8378,319.0332,319.8721,31327.0
2024-09-12 10:30:00,327.91,328.22,326.91,327.05,31296.0,319.8526,320.155,318.8772,319.0137,31296.0
2024-09-12 11:00:00,327.0,328.3,326.41,327.61,48269.0,318.965,320.233,318.3895,319.56,48269.0
2024-09-12 11:30:00,327.6,328.85,327.52,328.57,18371.0,319.5502,320.7695,319.4722,320.4964,18371.0
2024-09-12 12:00:00,328.74,328.93,327.06,327.91,11928.0,320.6622,320.8475,319.0235,319.8526,11928.0
2024-09-12 12:30:00,327.97,329.34,327.79,329.34,9208.0,319.9111,321.2475,319.7355,321.2475,9208.0
2024-09-12 13:00:00,329.52,330.06,329.49,329.73,17599.0,321.423,321.9498,321.3938,321.6279,17599.0
2024-09-12 13:30:00,329.87,329.87,327.92,328.09,41049.0,321.7644,321.7644,319.8624,320.0282,41049.0
2024-09-12 14:00:00,328.26,329.24,327.98,328.63,44833.0,320.194,321.1499,319.9209,320.5549,44833.0
2024-09-12 14:30:00,328.62,328.8,327.46,328.25,46325.0,320.5452,320.7207,319.4137,320.1842,46325.0
2024-09-12 15:00:00,328.43,328.43,327.6,327.81,68161.0,320.3598,320.3598,319.5502,319.7551,68161.0
2024-09-12 15:30:00,327.74,330.15,327.65,330.15,137097.0,319.6868,322.0376,319.599,322.0376,137097.0
2024-09-13 09:30:00,327.96,331.67,327.15,329.09,77364.0,319.9014,323.5202,319.1113,321.0036,77364.0
2024-09-13 10:00:00,329.02,330.38,328.09,329.61,38253.0,320.9353,322.2619,320.0282,321.5108,38253.0
2024-09-13 10:30:00,329.61,331.29,329.11,330.5,25737.0,321.5108,323.1495,321.0231,322.379,25737.0
2024-09-13 11:00:00,330.55,331.08,329.43,331.08,74106.0,322.4277,322.9447,321.3353,322.9447,74106.0
2024-09-13 11:30:00,331.21,333.91,331.2,333.89,21414.0,323.0715,325.7052,323.0618,325.6857,21414.0
2024-09-13 12:00:00,333.88,334.45,332.19,332.32,23901.0,325.6759,326.2319,324.0274,324.1542,23901.0
2024-09-13 12:30:00,332.21,333.09,332.02,333.01,20533.0,324.0469,324.9053,323.8616,324.8273,20533.0
2024-09-13 13:00:00,332.7,333.13,332.42,333.02,28652.0,324.5249,324.9443,324.2518,324.837,28652.0
2024-09-13 13:30:00,332.93,333.33,331.57,331.71,27231.0,324.7492,325.1394,323.4227,323.5592,27231.0
2024-09-13 14:00:00,331.5,332.38,330.97,331.72,21802.0,323.3544,324.2128,322.8374,323.569,21802.0
2024-09-13 14:30:00,331.78,332.95,331.67,332.81,34603.0,323.6275,324.7688,323.5202,324.6322,34603.0
2024-09-13 15:00:00,332.75,332.76,331.69,331.89,48765.0,324.5737,324.5834,323.5397,323.7348,48765.0
2024-09-13 15:30:00,331.9,332.98,331.68,332.41,67508.0,323.7446,324.798,323.53,324.242,67508.0
2024-09-16 09:30:00,335.84,337.56,333.8,337.13,105602.0,327.5877,329.2655,325.5979,328.846,105602.0
2024-09-16 10:00:00,337.13,337.46,334.77,335.05,47065.0,328.846,329.1679,326.544,326.8172,47065.0
2024-09-16 10:30:00,335.14,336.46,334.92,335.99,23722.0,326.9049,328.1925,326.6904,327.7341,23722.0
2024-09-16 11:00:00,336.02,336.76,335.67,335.85,38578.0,327.7633,328.4851,327.4219,327.5975,38578.0
2024-09-16 11:30:00,335.84,335.96,334.24,334.3,27069.0,327.5877,327.7048,326.0271,326.0856,27069.0
2024-09-16 12:00:00,334.35,334.35,332.91,333.5,74377.0,326.1344,326.1344,324.7297,325.3052,74377.0
2024-09-16 12:30:00,333.47,334.52,333.24,334.34,23885.0,325.276,326.3002,325.0516,326.1246,23885.0
2024-09-16 13:00:00,334.35,334.59,333.84,334.42,17446.0,326.1344,326.3685,325.6369,326.2026,17446.0
2024-09-16 13:30:00,334.5,335.33,334.39,334.79,23012.0,326.2807,327.0903,326.1734,326.5635,23012.0
2024-09-16 14:00:00,334.75,334.95,334.22,334.22,22285.0,326.5245,326.7196,326.0076,326.0076,22285.0
2024-09-16 14:30:00,334.29,335.28,334.15,335.28,19529.0,326.0758,327.0415,325.9393,327.0415,19529.0
2024-09-16 15:00:00,335.31,335.34,334.65,334.99,23205.0,327.0708,327.1,326.427,326.7586,23205.0
2024-09-16 15:30:00,335.09,335.96,334.38,335.43,133725.0,326.8562,327.7048,326.1636,327.1878,133725.0
2024-09-17 09:30:00,334.58,334.58,331.13,331.51,65907.0,326.3587,326.3587,322.9935,323.3641,65907.0
2024-09-17 10:00:00,331.61,333.9,331.08,333.38,30652.0,323.4617,325.6954,322.9447,325.1882,30652.0
2024-09-17 10:30:00,333.38,333.43,331.39,331.47,32314.0,325.1882,325.237,323.2471,323.3251,32314.0
2024-09-17 11:00:00,331.48,333.91,331.35,333.71,27699.0,323.3349,325.7052,323.2081,325.5101,27699.0
2024-09-17 11:30:00,333.8,334.45,333.21,333.31,16385.0,325.5979,326.2319,325.0224,325.1199,16385.0
2024-09-17 12:00:00,333.25,333.25,331.98,332.18,29763.0,325.0614,325.0614,323.8226,324.0177,29763.0
2024-09-17 12:30:00,332.27,332.52,331.42,331.88,28785.0,324.1055,324.3493,323.2764,323.725,28785.0
2024-09-17 13:00:00,331.84,333.0,331.6,332.63,16842.0,323.686,324.8175,323.4519,324.4566,16842.0
2024-09-17 13:30:00,332.5,332.73,331.11,332.12,16345.0,324.3298,324.5542,322.974,323.9592,16345.0
2024-09-17 14:00:00,332.12,332.75,331.8,331.8,20614.0,323.9592,324.5737,323.647,323.647,20614.0
2024-09-17 14:30:00,331.59,332.07,331.09,332.0,27101.0,323.4422,323.9104,322.9545,323.8421,27101.0
2024-09-17 15:00:00,331.93,332.08,331.44,331.88,33068.0,323.7738,323.9201,323.2959,323.725,33068.0
2024-09-17 15:30:00,331.88,333.05,331.61,332.8,99472.0,323.725,324.8663,323.4617,324.6224,99472.0
2024-09-18 09:30:00,333.93,334.28,331.0,334.06,49697.0,325.7247,326.0661,322.8667,325.8515,49697.0
2024-09-18 10:00:00,334.41,335.19,333.23,333.72,23277.0,326.1929,326.9537,325.0419,325.5198,23277.0
2024-09-18 10:30:00,333.68,335.02,333.54,334.77,18206.0,325.4808,326.7879,325.3443,326.544,18206.0
2024-09-18 11:00:00,334.77,334.94,333.8,334.02,14833.0,326.544,326.7099,325.5979,325.8125,14833.0
2024-09-18 11:30:00,333.99,334.71,333.73,334.67,25223.0,325.7832,326.4855,325.5296,326.4465,25223.0
2024-09-18 12:00:00,334.48,334.53,333.83,334.38,41559.0,326.2612,326.3099,325.6271,326.1636,41559.0
2024-09-18 12:30:00,334.4,334.53,334.16,334.42,18771.0,326.1831,326.3099,325.949,326.2026,18771.0
2024-09-18 13:00:00,334.35,336.27,334.17,336.06,41810.0,326.1344,328.0072,325.9588,327.8023,41810.0
2024-09-18 13:30:00,336.06,336.06,334.11,334.78,35443.0,327.8023,327.8023,325.9003,326.5538,35443.0
2024-09-18 14:00:00,334.28,339.0,334.28,336.55,75543.0,326.0661,330.6701,326.0661,328.2803,75543.0
2024-09-18 14:30:00,336.79,337.43,334.91,335.1,56448.0,328.5144,329.1387,326.6806,326.8659,56448.0
2024-09-18 15:00:00,334.75,335.0,332.84,334.38,39228.0,326.5245,326.7684,324.6615,326.1636,39228.0
2024-09-18 15:30:00,334.19,334.65,331.87,332.93,116060.0,325.9783,326.427,323.7153,324.7492,116060.0
2024-09-19 09:30:00,336.52,338.23,334.61,337.95,112543.0,328.251,329.919,326.388,329.6459,112543.0
2024-09-19 10:00:00,338.03,338.5,336.87,337.9,46833.0,329.7239,330.1824,328.5924,329.5971,46833.0
2024-09-19 10:30:00,337.9,338.7,336.3,336.54,29769.0,329.5971,330.3775,328.0364,328.2705,29769.0
2024-09-19 11:00:00,336.49,337.3,335.51,337.09,48817.0,328.2218,329.0119,327.2659,328.807,48817.0
2024-09-19 11:30:00,337.11,337.3,335.59,335.71,25636.0,328.8265,329.0119,327.3439,327.4609,25636.0
2024-09-19 12:00:00,335.78,336.99,335.72,336.73,14491.0,327.5292,328.7095,327.4707,328.4559,14491.0
2024-09-19 12:30:00,336.62,337.18,336.21,336.4,20005.0,328.3486,328.8948,327.9487,328.134,20005.0
2024-09-19 13:00:00,336.37,337.2,336.36,336.77,24713.0,328.1047,328.9143,328.095,328.4949,24713.0
2024-09-19 13:30:00,336.79,337.64,336.79,337.42,32535.0,328.5144,329.3435,328.5144,329.1289,32535.0
2024-09-19 14:00:00,337.58,338.07,336.26,336.61,31042.0,329.285,329.7629,327.9974,328.3388,31042.0
2024-09-19 14:30:00,336.63,337.36,336.42,337.15,24312.0,328.3583,329.0704,328.1535,328.8656,24312.0
2024-09-19 15:00:00,337.14,337.46,335.9,336.04,36326.0,328.8558,329.1679,327.6463,327.7828,36326.0
2024-09-19 15:30:00,335.94,336.48,334.69,336.07,113604.0,327.6853,328.212,326.466,327.8121,113604.0
2024-09-20 09:30:00,335.11,337.19,334.27,336.91,754837.0,326.8757,328.9046,326.0563,328.6315,754837.0
2024-09-20 10:00:00,337.07,338.19,335.75,337.17,31450.0,328.7875,329.88,327.5,328.8851,31450.0
2024-09-20 10:30:00,337.35,337.97,336.82,337.88,69710.0,329.0606,329.6654,328.5437,329.5776,69710.0
2024-09-20 11:00:00,337.46,337.85,335.29,336.09,62703.0,329.1679,329.5484,327.0513,327.8316,62703.0
2024-09-20 11:30:00,335.94,336.99,335.56,336.44,70209.0,327.6853,328.7095,327.3146,328.173,70209.0
2024-09-20 12:00:00,336.41,337.12,336.13,337.12,43957.0,328.1437,328.8363,327.8706,328.8363,43957.0
2024-09-20 12:30:00,337.09,337.54,337.03,337.46,41048.0,328.807,329.246,328.7485,329.1679,41048.0
2024-09-20 13:00:00,337.53,338.75,337.49,337.85,58015.0,329.2362,330.4262,329.1972,329.5484,58015.0
2024-09-20 13:30:00,337.85,338.72,337.81,338.53,43469.0,329.5484,330.397,329.5093,330.2116,43469.0
2024-09-20 14:00:00,338.51,338.97,337.46,337.84,67268.0,330.1921,330.6408,329.1679,329.5386,67268.0
2024-09-20 14:30:00,337.65,337.93,336.98,337.41,48055.0,329.3533,329.6264,328.6997,329.1192,48055.0
2024-09-20 15:00:00,337.29,337.98,337.15,337.23,47129.0,329.0021,329.6752,328.8656,328.9436,47129.0
2024-09-20 15:30:00,337.11,338.2,336.83,337.38,124131.0,328.8265,329.8898,328.5534,329.0899,124131.0
2024-09-23 09:30:00,339.0,339.17,336.89,337.0,57237.0,330.6701,330.8359,328.6119,328.7192,57237.0
2024-09-23 10:00:00,336.62,338.04,336.53,336.58,31152.0,328.3486,329.7337,328.2608,328.3096,31152.0
2024-09-23 10:30:00,336.48,336.96,335.57,335.8,29900.0,328.212,328.6802,327.3244,327.5487,29900.0
2024-09-23 11:00:00,335.86,336.25,334.85,335.29,39037.0,327.6073,327.9877,326.6221,327.0513,39037.0
2024-09-23 11:30:00,335.19,336.69,335.1,336.34,39002.0,326.9537,328.4169,326.8659,328.0755,39002.0
2024-09-23 12:00:00,336.28,336.59,334.53,334.88,32287.0,328.0169,328.3193,326.3099,326.6513,32287.0
2024-09-23 12:30:00,334.84,335.05,333.49,334.5,33516.0,326.6123,326.8172,325.2955,326.2807,33516.0
2024-09-23 13:00:00,334.13,334.44,333.36,334.44,22546.0,325.9198,326.2221,325.1687,326.2221,22546.0
2024-09-23 13:30:00,334.68,334.79,334.3,334.36,15879.0,326.4562,326.5635,326.0856,326.1441,15879.0
2024-09-23 14:00:00,334.33,335.03,334.33,334.86,27968.0,326.1148,326.7976,326.1148,326.6318,27968.0
2024-09-23 14:30:00,334.86,335.95,334.77,335.78,38897.0,326.6318,327.695,326.544,327.5292,38897.0
2024-09-23 15:00:00,335.64,335.65,334.09,335.0,43077.0,327.3927,327.4024,325.8807,326.7684,43077.0
2024-09-23 15:30:00,335.02,335.77,334.27,335.61,135355.0,326.7879,327.5195,326.0563,327.3634,135355.0
2024-09-24 09:30:00,333.15,334.95,330.71,334.03,95498.0,324.9638,326.7196,322.5838,325.8222,95498.0
2024-09-24 10:00:00,334.06,334.76,332.72,333.88,88848.0,325.8515,326.5343,324.5444,325.6759,88848.0
2024-09-24 10:30:00,333.96,334.2,332.4,333.51,45706.0,325.7539,325.988,324.2323,325.315,45706.0
2024-09-24 11:00:00,333.46,334.3,333.21,334.09,54785.0,325.2662,326.0856,325.0224,325.8807,54785.0
2024-09-24 11:30:00,334.22,335.32,333.68,335.12,35512.0,326.0076,327.0805,325.4808,326.8854,35512.0
2024-09-24 12:00:00,335.18,335.41,333.76,333.76,32313.0,326.944,327.1683,325.5589,325.5589,32313.0
2024-09-24 12:30:00,333.64,334.52,333.61,333.75,25897.0,325.4418,326.3002,325.4125,325.5491,25897.0
2024-09-24 13:00:00,333.7,333.74,332.59,332.67,15143.0,325.5003,325.5393,324.4176,324.4956,15143.0
2024-09-24 13:30:00,332.51,332.79,332.19,332.59,17147.0,324.3396,324.6127,324.0274,324.4176,17147.0
2024-09-24 14:00:00,332.45,332.72,331.51,331.55,23099.0,324.281,324.5444,323.3641,323.4032,23099.0
2024-09-24 14:30:00,331.59,332.2,330.85,330.95,32872.0,323.4422,324.0372,322.7204,322.8179,32872.0
2024-09-24 15:00:00,331.01,331.6,330.93,331.38,22172.0,322.8764,323.4519,322.7984,323.2373,22172.0
2024-09-24 15:30:00,331.36,331.63,330.5,330.96,154160.0,323.2178,323.4812,322.379,322.8277,154160.0
2024-09-25 09:30:00,328.5,329.5,317.87,320.96,263713.0,320.4281,321.4035,310.0593,313.0734,263713.0
2024-09-25 10:00:00,320.98,321.06,315.76,316.4,211976.0,313.0929,313.1709,308.0011,308.6254,211976.0
2024-09-25 10:30:00,316.29,316.53,314.2,315.19,167080.0,308.5181,308.7522,306.4795,307.4452,167080.0
2024-09-25 11:00:00,315.18,316.66,314.8,315.2,112857.0,307.4354,308.879,307.0647,307.4549,112857.0
2024-09-25 11:30:00,315.33,315.79,314.94,315.38,57791.0,307.5817,308.0304,307.2013,307.6305,57791.0
2024-09-25 12:00:00,315.37,316.3,314.69,316.3,54036.0,307.6207,308.5279,306.9574,308.5279,54036.0
2024-09-25 12:30:00,316.25,316.5,315.34,315.57,57600.0,308.4791,308.723,307.5915,307.8158,57600.0
2024-09-25 13:00:00,315.45,315.99,314.61,314.88,75638.0,307.6988,308.2255,306.8794,307.1428,75638.0
2024-09-25 13:30:00,314.82,315.24,314.48,315.05,92287.0,307.0842,307.4939,306.7526,307.3086,92287.0
2024-09-25 14:00:00,315.06,315.07,314.2,314.88,72027.0,307.3183,307.3281,306.4795,307.1428,72027.0
2024-09-25 14:30:00,314.86,314.94,313.13,313.41,83256.0,307.1233,307.2013,305.4358,305.7089,83256.0
2024-09-25 15:00:00,313.28,313.45,312.55,312.76,95693.0,305.5821,305.7479,304.87,305.0749,95693.0
2024-09-25 15:30:00,312.83,313.59,312.16,312.98,241158.0,305.1431,305.8845,304.4896,305.2895,241158.0
2024-09-26 09:30:00,314.02,316.67,313.37,316.39,170640.0,306.3039,308.8888,305.6699,308.6157,170640.0
2024-09-26 10:00:00,316.25,317.76,315.78,316.9,90063.0,308.4791,309.952,308.0207,309.1131,90063.0
2024-09-26 10:30:00,316.95,318.34,316.75,317.86,50010.0,309.1619,310.5178,308.9668,310.0495,50010.0
2024-09-26 11:00:00,317.7,318.45,316.99,317.12,36984.0,309.8935,310.6251,309.2009,309.3277,36984.0
2024-09-26 11:30:00,317.13,317.29,316.35,316.92,14611.0,309.3375,309.4936,308.5767,309.1326,14611.0
2024-09-26 12:00:00,316.99,317.99,316.6,317.87,49351.0,309.2009,310.1764,308.8205,310.0593,49351.0
2024-09-26 12:30:00,317.92,318.27,317.69,317.71,28625.0,310.1081,310.4495,309.8837,309.9032,28625.0
2024-09-26 13:00:00,317.79,318.18,317.05,317.58,24199.0,309.9813,310.3617,309.2595,309.7764,24199.0
2024-09-26 13:30:00,317.68,318.0,317.26,317.5,21158.0,309.874,310.1861,309.4643,309.6984,21158.0
2024-09-26 14:00:00,317.59,318.44,317.25,317.85,36642.0,309.7862,310.6153,309.4545,310.0398,36642.0
2024-09-26 14:30:00,317.8,318.21,317.76,318.05,19377.0,309.991,310.3909,309.952,310.2349,19377.0
2024-09-26 15:00:00,318.08,318.82,318.08,318.38,43490.0,310.2641,310.986,310.2641,310.5568,43490.0
2024-09-26 15:30:00,318.32,319.78,318.17,319.17,172416.0,310.4982,311.9224,310.3519,311.3274,172416.0
2024-09-27 09:30:00,322.7,323.62,320.52,321.77,90419.0,314.7706,315.668,312.6442,313.8635,90419.0
2024-09-27 10:00:00,321.6,324.11,321.52,323.41,72686.0,313.6976,316.146,313.6196,315.4632,72686.0
2024-09-27 10:30:00,323.52,324.94,322.91,324.51,121276.0,315.5705,316.9556,314.9755,316.5361,121276.0
2024-09-27 11:00:00,324.21,325.9,324.0,325.73,112548.0,316.2435,317.892,316.0387,317.7262,112548.0
2024-09-27 11:30:00,325.5,327.93,325.5,327.85,51588.0,317.5018,319.8721,317.5018,319.7941,51588.0
2024-09-27 12:00:00,327.83,327.98,326.49,327.32,47267.0,319.7746,319.9209,318.4675,319.2771,47267.0
2024-09-27 12:30:00,327.32,327.42,324.9,325.01,20186.0,319.2771,319.3746,316.9166,317.0239,20186.0
2024-09-27 13:00:00,324.82,326.39,324.82,326.39,19875.0,316.8385,318.3699,316.8385,318.3699,19875.0
2024-09-27 13:30:00,326.47,326.72,326.14,326.53,18516.0,318.448,318.6918,318.1261,318.5065,18516.0
2024-09-27 14:00:00,326.6,326.75,325.03,325.4,32188.0,318.5748,318.7211,317.0434,317.4043,32188.0
2024-09-27 14:30:00,325.49,325.52,324.27,325.02,19735.0,317.4921,317.5213,316.302,317.0336,19735.0
2024-09-27 15:00:00,324.86,324.99,323.52,323.73,23625.0,316.8775,317.0043,315.5705,315.7753,23625.0
2024-09-27 15:30:00,323.67,324.27,322.44,322.61,142898.0,315.7168,316.302,314.517,314.6828,142898.0
2024-09-30 09:30:00,321.31,322.94,319.15,321.01,95112.0,313.4148,315.0047,311.3079,313.1221,95112.0
2024-09-30 10:00:00,320.97,322.58,320.16,322.58,54373.0,313.0831,314.6536,312.293,314.6536,54373.0
2024-09-30 10:30:00,322.42,323.23,321.83,323.16,32007.0,314.4975,315.2876,313.922,315.2193,32007.0
2024-09-30 11:00:00,323.2,323.2,321.64,321.78,17986.0,315.2583,315.2583,313.7367,313.8732,17986.0
2024-09-30 11:30:00,321.78,321.95,321.35,321.35,14586.0,313.8732,314.039,313.4538,313.4538,14586.0
2024-09-30 12:00:00,321.33,321.76,321.11,321.66,19154.0,313.4343,313.8537,313.2197,313.7562,19154.0
2024-09-30 12:30:00,321.65,322.16,321.12,321.19,15926.0,313.7464,314.2439,313.2294,313.2977,15926.0
2024-09-30 13:00:00,321.04,321.61,320.87,320.89,20968.0,313.1514,313.7074,312.9856,313.0051,20968.0
2024-09-30 13:30:00,320.81,321.28,320.34,320.51,17173.0,312.9271,313.3855,312.4686,312.6344,17173.0
2024-09-30 14:00:00,320.67,320.69,318.79,319.35,49747.0,312.7905,312.81,310.9567,311.5029,49747.0
2024-09-30 14:30:00,319.39,321.24,319.25,320.51,17420.0,311.542,313.3465,311.4054,312.6344,17420.0
2024-09-30 15:00:00,320.52,320.76,319.91,320.52,26749.0,312.6442,312.8783,312.0492,312.6442,26749.0
2024-09-30 15:30:00,320.48,322.85,320.36,322.21,251137.0,312.6052,314.9169,312.4881,314.2927,251137.0
2024-10-01 09:30:00,321.6,322.21,319.37,320.75,125520.0,313.6976,314.2927,311.5224,312.8685,125520.0
2024-10-01 10:00:00,320.77,320.85,317.81,318.91,82685.0,312.888,312.9661,310.0008,311.0737,82685.0
2024-10-01 10:30:00,319.03,320.33,318.54,319.01,61285.0,311.1908,312.4589,310.7128,311.1713,61285.0
2024-10-01 11:00:00,318.9,318.96,316.92,318.25,53066.0,311.064,311.1225,309.1326,310.43,53066.0
2024-10-01 11:30:00,318.08,318.92,317.92,318.85,27213.0,310.2641,311.0835,310.1081,311.0152,27213.0
2024-10-01 12:00:00,318.83,319.47,318.54,318.67,33179.0,310.9957,311.62,310.7128,310.8396,33179.0
2024-10-01 12:30:00,318.65,319.6,318.12,319.13,41187.0,310.8201,311.7468,310.3032,311.2883,41187.0
2024-10-01 13:00:00,319.02,319.02,317.38,317.66,29331.0,311.181,311.181,309.5813,309.8545,29331.0
2024-10-01 13:30:00,317.68,319.14,317.48,319.14,34319.0,309.874,311.2981,309.6789,311.2981,34319.0
2024-10-01 14:00:00,319.14,320.3,319.13,320.2,30296.0,311.2981,312.4296,311.2883,312.332,30296.0
2024-10-01 14:30:00,320.3,321.31,320.21,320.85,30113.0,312.4296,313.4148,312.3418,312.9661,30113.0
2024-10-01 15:00:00,320.82,321.13,320.24,320.92,36159.0,312.9368,313.2392,312.3711,313.0344,36159.0
2024-10-01 15:30:00,320.76,320.76,319.46,320.22,178597.0,312.8783,312.8783,311.6102,312.3516,178597.0
2024-10-02 09:30:00,317.63,320.67,316.18,319.38,127931.0,309.8252,312.7905,308.4108,311.5322,127931.0
2024-10-02 10:00:00,319.25,319.53,316.35,317.26,48392.0,311.4054,311.6785,308.5767,309.4643,48392.0
2024-10-02 10:30:00,317.26,318.14,316.91,317.72,34567.0,309.4643,310.3227,309.1229,309.913,34567.0
2024-10-02 11:00:00,317.82,319.3,317.82,319.29,50793.0,310.0105,311.4542,310.0105,311.4444,50793.0
2024-10-02 11:30:00,319.49,319.66,318.7,319.1,17398.0,311.6395,311.8053,310.8689,311.2591,17398.0
2024-10-02 12:00:00,318.94,319.47,318.61,319.08,18853.0,311.103,311.62,310.7811,311.2396,18853.0
2024-10-02 12:30:00,318.96,319.06,317.48,317.61,23075.0,311.1225,311.2201,309.6789,309.8057,23075.0
2024-10-02 13:00:00,317.43,317.93,316.94,317.93,14845.0,309.6301,310.1178,309.1522,310.1178,14845.0
2024-10-02 13:30:00,317.75,318.89,317.42,318.56,20531.0,309.9423,311.0542,309.6204,310.7323,20531.0
2024-10-02 14:00:00,318.73,318.97,318.48,318.71,23006.0,310.8982,311.1323,310.6543,310.8787,23006.0
2024-10-02 14:30:00,318.78,319.48,318.71,318.99,15634.0,310.9469,311.6297,310.8787,311.1518,15634.0
2024-10-02 15:00:00,318.98,319.35,318.32,318.68,18370.0,311.142,311.5029,310.4982,310.8494,18370.0
2024-10-02 15:30:00,318.61,319.93,318.36,319.73,91537.0,310.7811,312.0687,310.5373,311.8736,91537.0
2024-10-03 09:30:00,317.11,319.55,317.11,318.25,48414.0,309.318,311.698,309.318,310.43,48414.0
2024-10-03 10:00:00,318.35,319.73,317.8,317.81,42816.0,310.5275,311.8736,309.991,310.0008,42816.0
2024-10-03 10:30:00,317.66,318.21,317.14,317.7,26516.0,309.8545,310.3909,309.3472,309.8935,26516.0
2024-10-03 11:00:00,317.52,318.64,317.33,318.13,20986.0,309.7179,310.8104,309.5326,310.3129,20986.0
2024-10-03 11:30:00,318.12,319.35,318.02,318.97,50698.0,310.3032,311.5029,310.2056,311.1323,50698.0
2024-10-03 12:00:00,318.99,319.68,318.88,319.26,55252.0,311.1518,311.8248,311.0445,311.4151,55252.0
2024-10-03 12:30:00,319.11,319.11,316.18,316.59,36215.0,311.2688,311.2688,308.4108,308.8108,36215.0
2024-10-03 13:00:00,316.49,316.62,315.7,316.08,48373.0,308.7132,308.84,307.9426,308.3133,48373.0
2024-10-03 13:30:00,316.0,316.33,315.46,316.15,49434.0,308.2353,308.5571,307.7085,308.3816,49434.0
2024-10-03 14:00:00,316.16,316.91,315.95,316.84,32941.0,308.3913,309.1229,308.1865,309.0546,32941.0
2024-10-03 14:30:00,316.88,316.89,316.16,316.52,34378.0,309.0936,309.1034,308.3913,308.7425,34378.0
2024-10-03 15:00:00,316.41,317.0,316.18,316.92,23553.0,308.6352,309.2107,308.4108,309.1326,23553.0
2024-10-03 15:30:00,316.92,317.68,316.2,317.48,101727.0,309.1326,309.874,308.4303,309.6789,101727.0
2024-10-04 09:30:00,318.72,320.74,317.25,319.63,99600.0,310.8884,312.8588,309.4545,311.7761,99600.0
2024-10-04 10:00:00,319.28,320.13,317.6,318.07,32804.0,311.4347,312.2638,309.7959,310.2544,32804.0
2024-10-04 10:30:00,318.02,318.43,317.14,317.51,23868.0,310.2056,310.6055,309.3472,309.7081,23868.0
2024-10-04 11:00:00,317.57,317.95,316.75,316.99,21192.0,309.7667,310.1373,308.9668,309.2009,21192.0
2024-10-04 11:30:00,316.94,317.26,316.43,317.06,14347.0,309.1522,309.4643,308.6547,309.2692,14347.0
2024-10-04 12:00:00,317.28,318.66,317.27,317.96,37796.0,309.4838,310.8299,309.474,310.1471,37796.0
2024-10-04 12:30:00,317.97,319.58,317.93,318.92,18209.0,310.1568,311.7273,310.1178,311.0835,18209.0
2024-10-04 13:00:00,319.01,319.98,318.87,319.55,12631.0,311.1713,312.1175,311.0347,311.698,12631.0
2024-10-04 13:30:00,319.56,319.56,318.39,318.74,13499.0,311.7078,311.7078,310.5665,310.9079,13499.0
2024-10-04 14:00:00,318.77,319.0,317.78,318.9,21251.0,310.9372,311.1615,309.9715,311.064,21251.0
2024-10-04 14:30:00,318.9,320.1,318.81,319.93,14975.0,311.064,312.2345,310.9762,312.0687,14975.0
2024-10-04 15:00:00,319.85,320.37,318.82,320.0,24493.0,311.9906,312.4979,310.986,312.137,24493.0
2024-10-04 15:30:00,320.06,320.43,319.31,319.58,120987.0,312.1955,312.5564,311.4639,311.7273,120987.0
2024-10-07 09:30:00,320.08,320.08,317.5,319.49,76193.0,312.215,312.215,309.6984,311.6395,76193.0
2024-10-07 10:00:00,319.3,320.14,318.14,319.88,57825.0,311.4542,312.2735,310.3227,312.0199,57825.0
2024-10-07 10:30:00,319.98,320.21,319.29,319.63,29369.0,312.1175,312.3418,311.4444,311.7761,29369.0
2024-10-07 11:00:00,319.4,319.82,318.46,318.75,25475.0,311.5517,311.9614,310.6348,310.9177,25475.0
2024-10-07 11:30:00,318.82,318.87,317.59,317.75,21049.0,310.986,311.0347,309.7862,309.9423,21049.0
2024-10-07 12:00:00,317.57,318.43,317.05,317.55,13778.0,309.7667,310.6055,309.2595,309.7472,13778.0
2024-10-07 12:30:00,317.41,317.99,317.01,317.86,13445.0,309.6106,310.1764,309.2204,310.0495,13445.0
2024-10-07 13:00:00,317.76,318.27,317.53,317.64,10101.0,309.952,310.4495,309.7277,309.835,10101.0
2024-10-07 13:30:00,317.66,318.0,317.12,317.6,13927.0,309.8545,310.1861,309.3277,309.7959,13927.0
2024-10-07 14:00:00,317.25,317.87,317.11,317.52,17382.0,309.4545,310.0593,309.318,309.7179,17382.0
2024-10-07 14:30:00,317.35,317.51,316.03,316.2,31307.0,309.5521,309.7081,308.2645,308.4303,31307.0
2024-10-07 15:00:00,316.03,316.76,315.92,316.61,36638.0,308.2645,308.9766,308.1572,308.8303,36638.0
2024-10-07 15:30:00,316.72,318.05,316.17,317.43,77073.0,308.9376,310.2349,308.4011,309.6301,77073.0
2024-10-08 09:30:00,319.17,319.95,317.5,317.51,56329.0,311.3274,312.0882,309.6984,309.7081,56329.0
2024-10-08 10:00:00,317.55,318.93,317.12,317.66,46215.0,309.7472,311.0933,309.3277,309.8545,46215.0
2024-10-08 10:30:00,317.41,318.24,316.47,317.66,34304.0,309.6106,310.4202,308.6937,309.8545,34304.0
2024-10-08 11:00:00,317.68,318.7,317.67,318.41,39649.0,309.874,310.8689,309.8642,310.586,39649.0
2024-10-08 11:30:00,318.36,318.61,318.0,318.32,15256.0,310.5373,310.7811,310.1861,310.4982,15256.0
2024-10-08 12:00:00,318.5,318.91,318.08,318.69,43452.0,310.6738,311.0737,310.2641,310.8592,43452.0
2024-10-08 12:30:00,318.69,318.77,318.11,318.28,31492.0,310.8592,310.9372,310.2934,310.4592,31492.0
2024-10-08 13:00:00,318.29,318.54,317.33,317.84,16154.0,310.469,310.7128,309.5326,310.03,16154.0
2024-10-08 13:30:00,317.72,318.62,317.57,318.41,18103.0,309.913,310.7909,309.7667,310.586,18103.0
2024-10-08 14:00:00,318.51,318.67,318.32,318.47,23835.0,310.6836,310.8396,310.4982,310.6446,23835.0
2024-10-08 14:30:00,318.47,318.67,317.8,317.98,30464.0,310.6446,310.8396,309.991,310.1666,30464.0
2024-10-08 15:00:00,317.98,318.72,317.68,318.21,77836.0,310.1666,310.8884,309.874,310.3909,77836.0
2024-10-08 15:30:00,318.17,318.5,317.58,317.62,151772.0,310.3519,310.6738,309.7764,309.8154,151772.0
2024-10-09 09:30:00,317.36,318.55,314.7,317.63,54052.0,309.5618,310.7226,306.9672,309.8252,54052.0
2024-10-09 10:00:00,317.59,318.67,317.58,318.19,27699.0,309.7862,310.8396,309.7764,310.3714,27699.0
2024-10-09 10:30:00,318.08,319.14,318.05,318.54,41445.0,310.2641,311.2981,310.2349,310.7128,41445.0
2024-10-09 11:00:00,318.71,319.41,318.01,319.35,32610.0,310.8787,311.5615,310.1959,311.5029,32610.0
2024-10-09 11:30:00,319.7,320.92,319.25,320.65,46133.0,311.8443,313.0344,311.4054,312.771,46133.0
2024-10-09 12:00:00,320.59,320.63,319.44,319.53,23392.0,312.7125,312.7515,311.5907,311.6785,23392.0
2024-10-09 12:30:00,319.48,319.48,318.65,319.25,28251.0,311.6297,311.6297,310.8201,311.4054,28251.0
2024-10-09 13:00:00,319.39,320.19,319.03,320.19,105540.0,311.542,312.3223,311.1908,312.3223,105540.0
2024-10-09 13:30:00,319.9,320.6,319.84,320.23,15094.0,312.0394,312.7222,311.9809,312.3613,15094.0
2024-10-09 14:00:00,320.12,320.72,320.04,320.42,16255.0,312.254,312.8393,312.176,312.5466,16255.0
2024-10-09 14:30:00,320.46,320.62,320.3,320.54,11693.0,312.5857,312.7417,312.4296,312.6637,11693.0
2024-10-09 15:00:00,320.47,322.16,320.45,321.59,39129.0,312.5954,314.2439,312.5759,313.6879,39129.0
2024-10-09 15:30:00,321.54,322.99,321.19,322.41,111069.0,313.6391,315.0535,313.2977,314.4877,111069.0
2024-10-10 09:30:00,320.95,322.57,318.75,320.88,96138.0,313.0636,314.6438,310.9177,312.9953,96138.0
2024-10-10 10:00:00,320.91,321.48,319.27,319.55,70777.0,313.0246,313.5806,311.4249,311.698,70777.0
2024-10-10 10:30:00,319.81,321.04,319.59,320.25,23484.0,311.9516,313.1514,311.737,312.3808,23484.0
2024-10-10 11:00:00,320.47,322.0,320.18,321.87,16952.0,312.5954,314.0878,312.3125,313.961,16952.0
2024-10-10 11:30:00,321.87,322.29,321.01,321.18,26305.0,313.961,314.3707,313.1221,313.288,26305.0
2024-10-10 12:00:00,321.17,321.87,321.06,321.87,21300.0,313.2782,313.961,313.1709,313.961,21300.0
2024-10-10 12:30:00,322.06,322.15,320.47,320.63,44980.0,314.1463,314.2341,312.5954,312.7515,44980.0
2024-10-10 13:00:00,320.79,321.05,320.28,320.68,38293.0,312.9076,313.1612,312.4101,312.8003,38293.0
2024-10-10 13:30:00,320.72,321.36,320.4,321.36,16218.0,312.8393,313.4635,312.5271,313.4635,16218.0
2024-10-10 14:00:00,321.2,321.24,320.45,320.51,28921.0,313.3075,313.3465,312.5759,312.6344,28921.0
2024-10-10 14:30:00,320.68,320.68,320.22,320.59,24849.0,312.8003,312.8003,312.3516,312.7125,24849.0
2024-10-10 15:00:00,320.54,320.69,319.97,320.29,27059.0,312.6637,312.81,312.1077,312.4198,27059.0
2024-10-10 15:30:00,320.26,321.24,320.24,320.93,67587.0,312.3906,313.3465,312.3711,313.0441,67587.0
2024-10-11 09:30:00,322.2,322.61,320.1,322.49,50515.0,314.2829,314.6828,312.2345,314.5658,50515.0
2024-10-11 10:00:00,322.39,323.52,321.97,322.95,40018.0,314.4682,315.5705,314.0586,315.0145,40018.0
2024-10-11 10:30:00,322.91,323.18,322.32,322.54,47980.0,314.9755,315.2388,314.4,314.6146,47980.0
2024-10-11 11:00:00,322.34,323.8,322.02,323.67,37392.0,314.4195,315.8436,314.1073,315.7168,37392.0
2024-10-11 11:30:00,323.69,324.48,323.62,324.46,22637.0,315.7363,316.5069,315.668,316.4874,22637.0
2024-10-11 12:00:00,324.56,324.71,323.85,324.28,23147.0,316.5849,316.7312,315.8924,316.3118,23147.0
2024-10-11 12:30:00,324.23,324.92,324.12,324.91,19332.0,316.263,316.9361,316.1557,316.9263,19332.0
2024-10-11 13:00:00,324.96,325.09,324.02,324.91,38063.0,316.9751,317.1019,316.0582,316.9263,38063.0
2024-10-11 13:30:00,324.97,325.44,324.97,325.23,24485.0,316.9848,317.4433,316.9848,317.2385,24485.0
2024-10-11 14:00:00,325.25,326.1,325.18,325.71,22407.0,317.258,318.0871,317.1897,317.7067,22407.0
2024-10-11 14:30:00,325.85,326.9,325.72,326.72,42479.0,317.8432,318.8674,317.7164,318.6918,42479.0
2024-10-11 15:00:00,326.8,327.88,326.55,327.82,62158.0,318.7699,319.8233,318.526,319.7648,62158.0
2024-10-11 15:30:00,327.77,329.17,327.69,328.35,159091.0,319.716,321.0816,319.638,320.2818,159091.0
2024-10-14 09:30:00,325.61,325.61,322.59,324.34,103878.0,317.6091,317.6091,314.6633,316.3703,103878.0
2024-10-14 10:00:00,324.35,326.69,324.34,326.27,48166.0,316.3801,318.6626,316.3703,318.2529,48166.0
2024-10-14 10:30:00,326.2,326.36,324.22,324.23,28473.0,318.1846,318.3407,316.2533,316.263,28473.0
2024-10-14 11:00:00,324.26,324.76,323.81,324.32,22246.0,316.2923,316.78,315.8533,316.3508,22246.0
2024-10-14 11:30:00,324.34,325.14,324.11,324.38,30412.0,316.3703,317.1507,316.146,316.4093,30412.0
2024-10-14 12:00:00,324.49,326.01,324.45,325.91,14984.0,316.5166,317.9993,316.4776,317.9017,14984.0
2024-10-14 12:30:00,325.86,326.59,325.86,326.49,8250.0,317.853,318.565,317.853,318.4675,8250.0
2024-10-14 13:00:00,326.55,326.67,326.21,326.38,10942.0,318.526,318.6431,318.1944,318.3602,10942.0
2024-10-14 13:30:00,326.33,326.35,325.42,325.69,13967.0,318.3114,318.3309,317.4238,317.6871,13967.0
2024-10-14 14:00:00,325.75,326.74,325.59,326.66,16872.0,317.7457,318.7113,317.5896,318.6333,16872.0
2024-10-14 14:30:00,326.6,326.95,326.37,326.37,16482.0,318.5748,318.9162,318.3504,318.3504,16482.0
2024-10-14 15:00:00,326.32,326.78,325.97,326.06,20138.0,318.3017,318.7504,317.9603,318.0481,20138.0
2024-10-14 15:30:00,326.14,326.25,324.42,324.62,143347.0,318.1261,318.2334,316.4484,316.6434,143347.0
2024-10-15 09:30:00,326.03,327.22,324.6,326.27,90674.0,318.0188,319.1796,316.6239,318.2529,90674.0
2024-10-15 10:00:00,326.34,326.84,325.33,326.25,67953.0,318.3212,318.8089,317.336,318.2334,67953.0
2024-10-15 10:30:00,326.1,327.34,325.53,325.9,65770.0,318.0871,319.2966,317.5311,317.892,65770.0
2024-10-15 11:00:00,325.89,326.59,325.44,326.39,48238.0,317.8822,318.565,317.4433,318.3699,48238.0
2024-10-15 11:30:00,326.26,326.52,325.25,325.54,52931.0,318.2431,318.4968,317.258,317.5408,52931.0
2024-10-15 12:00:00,325.67,327.0,325.48,326.98,61523.0,317.6676,318.965,317.4823,318.9455,61523.0
2024-10-15 12:30:00,326.92,327.03,325.99,326.03,39173.0,318.8869,318.9942,317.9798,318.0188,39173.0
2024-10-15 13:00:00,326.09,326.38,325.0,325.36,56482.0,318.0773,318.3602,317.0141,317.3653,56482.0
2024-10-15 13:30:00,325.17,325.92,325.16,325.23,49488.0,317.1799,317.9115,317.1702,317.2385,49488.0
2024-10-15 14:00:00,325.23,325.23,324.23,324.84,46261.0,317.2385,317.2385,316.263,316.858,46261.0
2024-10-15 14:30:00,324.84,325.02,324.03,324.93,56588.0,316.858,317.0336,316.0679,316.9458,56588.0
2024-10-15 15:00:00,324.92,325.53,324.26,325.35,46628.0,316.9361,317.5311,316.2923,317.3555,46628.0
2024-10-15 15:30:00,325.38,325.39,324.34,325.14,125460.0,317.3848,317.3945,316.3703,317.1507,125460.0
2024-10-16 09:30:00,326.2,326.73,324.4,325.84,51202.0,318.1846,318.7016,316.4288,317.8335,51202.0
2024-10-16 10:00:00,325.84,326.23,324.92,324.96,60319.0,317.8335,318.2139,316.9361,316.9751,60319.0
2024-10-16 10:30:00,324.94,325.87,324.7,325.49,22173.0,316.9556,317.8627,316.7215,317.4921,22173.0
2024-10-16 11:00:00,325.62,326.14,324.61,324.61,27396.0,317.6189,318.1261,316.6337,316.6337,27396.0
2024-10-16 11:30:00,324.69,324.8,323.8,323.88,24145.0,316.7117,316.819,315.8436,315.9216,24145.0
2024-10-16 12:00:00,323.76,324.34,323.52,324.07,26976.0,315.8046,316.3703,315.5705,316.107,26976.0
2024-10-16 12:30:00,324.19,324.2,323.32,323.39,38997.0,316.224,316.2338,315.3754,315.4437,38997.0
2024-10-16 13:00:00,323.5,324.05,322.79,322.86,25651.0,315.551,316.0874,314.8584,314.9267,25651.0
2024-10-16 13:30:00,322.96,322.97,322.5,322.85,22247.0,315.0242,315.034,314.5755,314.9169,22247.0
2024-10-16 14:00:00,322.81,324.41,322.77,323.9,47293.0,314.8779,316.4386,314.8389,315.9411,47293.0
2024-10-16 14:30:00,323.88,324.04,322.01,322.09,42733.0,315.9216,316.0777,314.0976,314.1756,42733.0
2024-10-16 15:00:00,322.17,322.23,321.5,321.7,82143.0,314.2536,314.3122,313.6001,313.7952,82143.0
2024-10-16 15:30:00,321.67,322.73,321.32,321.66,143726.0,313.7659,314.7999,313.4245,313.7562,143726.0
2024-10-17 09:30:00,325.92,325.92,321.67,322.72,87467.0,317.9115,317.9115,313.7659,314.7901,87467.0
2024-10-17 10:00:00,322.75,323.29,321.16,323.09,65566.0,314.8194,315.3461,313.2685,315.151,65566.0
2024-10-17 10:30:00,323.19,323.19,320.5,321.0,51333.0,315.2486,315.2486,312.6247,313.1124,51333.0
2024-10-17 11:00:00,321.15,322.43,320.88,322.43,35248.0,313.2587,314.5073,312.9953,314.5073,35248.0
2024-10-17 11:30:00,322.46,322.95,321.53,321.8,17823.0,314.5365,315.0145,313.6294,313.8927,17823.0
2024-10-17 12:00:00,321.87,322.15,321.51,322.12,19067.0,313.961,314.2341,313.6099,314.2049,19067.0
2024-10-17 12:30:00,322.07,322.35,321.76,322.29,17321.0,314.1561,314.4292,313.8537,314.3707,17321.0
2024-10-17 13:00:00,322.28,322.57,321.93,322.13,23361.0,314.3609,314.6438,314.0195,314.2146,23361.0
2024-10-17 13:30:00,322.14,322.83,321.75,322.83,13307.0,314.2244,314.8974,313.844,314.8974,13307.0
2024-10-17 14:00:00,322.78,322.8,321.18,321.37,21880.0,314.8487,314.8682,313.288,313.4733,21880.0
2024-10-17 14:30:00,321.32,322.12,321.19,322.12,23382.0,313.4245,314.2049,313.2977,314.2049,23382.0
2024-10-17 15:00:00,322.11,322.49,321.42,321.49,42953.0,314.1951,314.5658,313.5221,313.5904,42953.0
2024-10-17 15:30:00,321.44,321.86,320.54,321.35,188099.0,313.5416,313.9513,312.6637,313.4538,188099.0
2024-10-18 09:30:00,320.61,321.11,319.21,319.53,261018.0,312.732,313.2197,311.3664,311.6785,261018.0
2024-10-18 10:00:00,319.44,321.28,319.18,321.28,29301.0,311.5907,313.3855,311.3371,313.3855,29301.0
2024-10-18 10:30:00,321.33,322.28,320.97,321.02,33208.0,313.4343,314.3609,313.0831,313.1319,33208.0
2024-10-18 11:00:00,320.96,321.5,320.6,321.23,24748.0,313.0734,313.6001,312.7222,313.3367,24748.0
2024-10-18 11:30:00,321.51,321.85,320.3,320.99,25980.0,313.6099,313.9415,312.4296,313.1026,25980.0
2024-10-18 12:00:00,320.99,321.23,320.22,320.63,20773.0,313.1026,313.3367,312.3516,312.7515,20773.0
2024-10-18 12:30:00,320.71,321.33,320.51,320.83,9781.0,312.8295,313.4343,312.6344,312.9466,9781.0
2024-10-18 13:00:00,320.98,321.75,320.82,321.6,40382.0,313.0929,313.844,312.9368,313.6976,40382.0
2024-10-18 13:30:00,321.74,321.79,321.18,321.19,7464.0,313.8342,313.883,313.288,313.2977,7464.0
2024-10-18 14:00:00,321.15,322.52,320.74,322.46,16151.0,313.2587,314.595,312.8588,314.5365,16151.0
2024-10-18 14:30:00,322.45,322.56,321.67,321.67,8641.0,314.5268,314.6341,313.7659,313.7659,8641.0
2024-10-18 15:00:00,321.72,322.23,321.36,321.92,34425.0,313.8147,314.3122,313.4635,314.0098,34425.0
2024-10-18 15:30:00,321.86,322.0,321.35,321.62,63451.0,313.9513,314.0878,313.4538,313.7172,63451.0
2024-10-21 09:30:00,320.16,321.8,319.13,320.67,70626.0,312.293,313.8927,311.2883,312.7905,70626.0
2024-10-21 10:00:00,320.66,321.35,319.65,319.65,55790.0,312.7807,313.4538,311.7956,311.7956,55790.0
2024-10-21 10:30:00,319.54,319.86,317.79,317.9,52548.0,311.6883,312.0004,309.9813,310.0886,52548.0
2024-10-21 11:00:00,317.87,318.0,316.0,316.0,72147.0,310.0593,310.1861,308.2353,308.2353,72147.0
2024-10-21 11:30:00,316.01,318.27,315.87,318.0,45120.0,308.245,310.4495,308.1084,310.1861,45120.0
2024-10-21 12:00:00,317.92,319.49,317.57,318.42,67415.0,310.1081,311.6395,309.7667,310.5958,67415.0
2024-10-21 12:30:00,318.43,319.09,318.3,318.42,11986.0,310.6055,311.2493,310.4787,310.5958,11986.0
2024-10-21 13:00:00,318.37,318.43,317.85,317.87,12823.0,310.547,310.6055,310.0398,310.0593,12823.0
2024-10-21 13:30:00,317.81,318.16,317.53,317.74,13850.0,310.0008,310.3422,309.7277,309.9325,13850.0
2024-10-21 14:00:00,317.8,318.31,317.62,317.74,19606.0,309.991,310.4885,309.8154,309.9325,19606.0
2024-10-21 14:30:00,317.92,317.92,317.41,317.56,14637.0,310.1081,310.1081,309.6106,309.7569,14637.0
2024-10-21 15:00:00,317.64,317.77,317.15,317.3,18839.0,309.835,309.9618,309.357,309.5033,18839.0
2024-10-21 15:30:00,317.26,317.27,316.23,316.7,118105.0,309.4643,309.474,308.4596,308.9181,118105.0
2024-10-22 09:30:00,315.24,316.24,313.98,315.31,59407.0,307.4939,308.4694,306.2649,307.5622,59407.0
2024-10-22 10:00:00,315.4,315.9,314.54,314.79,40535.0,307.65,308.1377,306.8111,307.055,40535.0
2024-10-22 10:30:00,314.79,315.81,314.17,315.29,40093.0,307.055,308.0499,306.4502,307.5427,40093.0
2024-10-22 11:00:00,315.36,316.38,314.8,316.29,54003.0,307.611,308.6059,307.0647,308.5181,54003.0
2024-10-22 11:30:00,316.24,316.47,315.56,315.82,28652.0,308.4694,308.6937,307.8061,308.0597,28652.0
2024-10-22 12:00:00,315.91,316.99,315.64,316.53,24005.0,308.1475,309.2009,307.8841,308.7522,24005.0
2024-10-22 12:30:00,316.5,319.8,316.5,318.77,113776.0,308.723,311.9419,308.723,310.9372,113776.0
2024-10-22 13:00:00,318.79,319.28,318.4,318.62,31810.0,310.9567,311.4347,310.5763,310.7909,31810.0
2024-10-22 13:30:00,318.73,319.31,317.91,319.31,21619.0,310.8982,311.4639,310.0983,311.4639,21619.0
2024-10-22 14:00:00,319.35,319.67,318.8,318.8,26175.0,311.5029,311.8151,310.9665,310.9665,26175.0
2024-10-22 14:30:00,318.79,319.08,318.33,318.66,37150.0,310.9567,311.2396,310.508,310.8299,37150.0
2024-10-22 15:00:00,318.56,319.87,318.47,319.64,56867.0,310.7323,312.0102,310.6446,311.7858,56867.0
2024-10-22 15:30:00,319.7,321.08,319.33,319.83,210201.0,311.8443,313.1904,311.4834,311.9711,210201.0
2024-10-23 09:30:00,316.01,317.88,314.75,316.66,71677.0,308.245,310.0691,307.016,308.879,71677.0
2024-10-23 10:00:00,316.68,318.55,316.24,317.18,37522.0,308.8985,310.7226,308.4694,309.3863,37522.0
2024-10-23 10:30:00,316.76,317.25,316.16,316.67,45036.0,308.9766,309.4545,308.3913,308.8888,45036.0
2024-10-23 11:00:00,316.63,316.63,314.59,314.6,47608.0,308.8498,308.8498,306.8599,306.8697,47608.0
2024-10-23 11:30:00,314.53,316.1,314.4,316.1,24109.0,306.8014,308.3328,306.6746,308.3328,24109.0
2024-10-23 12:00:00,316.18,316.18,315.02,315.02,24627.0,308.4108,308.4108,307.2793,307.2793,24627.0
2024-10-23 12:30:00,315.05,316.1,314.78,315.54,30075.0,307.3086,308.3328,307.0452,307.7866,30075.0
2024-10-23 13:00:00,315.45,315.45,314.76,315.14,23612.0,307.6988,307.6988,307.0257,307.3964,23612.0
2024-10-23 13:30:00,315.01,315.5,314.71,314.89,17696.0,307.2696,307.7475,306.977,307.1525,17696.0
2024-10-23 14:00:00,314.81,314.96,313.98,314.96,44654.0,307.0745,307.2208,306.2649,307.2208,44654.0
2024-10-23 14:30:00,314.85,315.73,314.77,315.01,23363.0,307.1135,307.9719,307.0355,307.2696,23363.0
2024-10-23 15:00:00,314.93,315.07,314.34,314.51,31537.0,307.1915,307.3281,306.616,306.7819,31537.0
2024-10-23 15:30:00,314.32,315.09,313.7,314.84,123672.0,306.5965,307.3476,305.9918,307.1038,123672.0
2024-10-24 09:30:00,314.43,317.19,313.63,316.09,75794.0,306.7038,309.396,305.9235,308.323,75794.0
2024-10-24 10:00:00,316.09,317.24,315.38,316.12,37892.0,308.323,309.4448,307.6305,308.3523,37892.0
2024-10-24 10:30:00,315.94,316.35,315.39,316.23,40820.0,308.1767,308.5767,307.6402,308.4596,40820.0
2024-10-24 11:00:00,316.16,316.21,315.29,315.6,20946.0,308.3913,308.4401,307.5427,307.8451,20946.0
2024-10-24 11:30:00,315.61,315.62,314.48,315.29,32191.0,307.8548,307.8646,306.7526,307.5427,32191.0
2024-10-24 12:00:00,315.18,315.19,314.24,315.08,21968.0,307.4354,307.4452,306.5185,307.3379,21968.0
2024-10-24 12:30:00,315.07,315.13,314.6,314.6,32946.0,307.3281,307.3866,306.8697,306.8697,32946.0
2024-10-24 13:00:00,314.62,314.68,314.35,314.57,16368.0,306.8892,306.9477,306.6258,306.8404,16368.0
2024-10-24 13:30:00,314.51,314.75,314.25,314.3,22108.0,306.7819,307.016,306.5283,306.577,22108.0
2024-10-24 14:00:00,314.28,314.95,314.14,314.73,19932.0,306.5575,307.2111,306.421,306.9965,19932.0
2024-10-24 14:30:00,314.72,315.13,314.59,315.08,25327.0,306.9867,307.3866,306.8599,307.3379,25327.0
2024-10-24 15:00:00,315.14,315.4,314.81,315.04,35024.0,307.3964,307.65,307.0745,307.2988,35024.0
2024-10-24 15:30:00,315.02,316.03,314.85,315.69,92859.0,307.2793,308.2645,307.1135,307.9329,92859.0
2024-10-25 09:30:00,318.21,319.2,317.24,318.16,87405.0,310.3909,311.3566,309.4448,310.3422,87405.0
2024-10-25 10:00:00,318.49,319.2,317.85,318.88,40618.0,310.6641,311.3566,310.0398,311.0445,40618.0
2024-10-25 10:30:00,319.06,319.2,318.01,318.15,23402.0,311.2201,311.3566,310.1959,310.3324,23402.0
2024-10-25 11:00:00,318.15,318.54,317.12,317.32,38241.0,310.3324,310.7128,309.3277,309.5228,38241.0
2024-10-25 11:30:00,317.42,317.65,316.44,316.81,29728.0,309.6204,309.8447,308.6644,309.0253,29728.0
2024-10-25 12:00:00,316.81,316.93,316.35,316.82,29447.0,309.0253,309.1424,308.5767,309.0351,29447.0
2024-10-25 12:30:00,316.92,317.08,316.03,316.32,25986.0,309.1326,309.2887,308.2645,308.5474,25986.0
2024-10-25 13:00:00,316.4,316.43,315.41,315.65,27989.0,308.6254,308.6547,307.6597,307.8939,27989.0
2024-10-25 13:30:00,315.56,315.95,314.98,315.38,26958.0,307.8061,308.1865,307.2403,307.6305,26958.0
2024-10-25 14:00:00,315.38,315.56,314.88,315.56,24068.0,307.6305,307.8061,307.1428,307.8061,24068.0
2024-10-25 14:30:00,315.43,316.54,315.4,316.2,26792.0,307.6793,308.762,307.65,308.4303,26792.0
2024-10-25 15:00:00,316.17,317.17,316.11,317.11,76208.0,308.4011,309.3765,308.3425,309.318,76208.0
2024-10-25 15:30:00,317.07,317.25,316.08,317.06,135635.0,309.279,309.4545,308.3133,309.2692,135635.0
2024-10-28 09:30:00,318.06,319.82,317.5,318.95,109388.0,310.2446,311.9614,309.6984,311.1128,109388.0
2024-10-28 10:00:00,318.95,319.78,317.46,319.64,53633.0,311.1128,311.9224,309.6594,311.7858,53633.0
2024-10-28 10:30:00,319.64,320.14,319.14,319.41,56767.0,311.7858,312.2735,311.2981,311.5615,56767.0
2024-10-28 11:00:00,319.46,320.03,319.01,319.01,50900.0,311.6102,312.1662,311.1713,311.1713,50900.0
2024-10-28 11:30:00,318.95,319.08,317.48,317.54,30998.0,311.1128,311.2396,309.6789,309.7374,30998.0
2024-10-28 12:00:00,317.42,317.88,317.18,317.4,48951.0,309.6204,310.0691,309.3863,309.6009,48951.0
2024-10-28 12:30:00,317.4,317.65,316.05,316.16,77762.0,309.6009,309.8447,308.284,308.3913,77762.0
2024-10-28 13:00:00,316.21,317.4,316.21,316.85,29842.0,308.4401,309.6009,308.4401,309.0644,29842.0
2024-10-28 13:30:00,316.85,317.33,316.72,317.33,28668.0,309.0644,309.5326,308.9376,309.5326,28668.0
2024-10-28 14:00:00,317.31,317.55,316.5,316.63,35817.0,309.5131,309.7472,308.723,308.8498,35817.0
2024-10-28 14:30:00,316.58,317.09,316.24,316.7,56717.0,308.801,309.2985,308.4694,308.9181,56717.0
2024-10-28 15:00:00,316.66,316.81,315.9,316.81,66817.0,308.879,309.0253,308.1377,309.0253,66817.0
2024-10-28 15:30:00,316.76,317.55,316.75,317.03,162820.0,308.9766,309.7472,308.9668,309.2399,162820.0
2024-10-29 09:30:00,317.01,319.21,316.42,318.75,60525.0,309.2204,311.3664,308.6449,310.9177,60525.0
2024-10-29 10:00:00,318.95,319.07,316.85,317.52,39062.0,311.1128,311.2298,309.0644,309.7179,39062.0
2024-10-29 10:30:00,317.3,317.72,316.6,316.65,45273.0,309.5033,309.913,308.8205,308.8693,45273.0
2024-10-29 11:00:00,316.55,316.8,315.28,315.57,44185.0,308.7717,309.0156,307.5329,307.8158,44185.0
2024-10-29 11:30:00,315.62,315.92,315.28,315.52,33908.0,307.8646,308.1572,307.5329,307.767,33908.0
2024-10-29 12:00:00,315.68,316.4,315.63,316.29,45775.0,307.9231,308.6254,307.8743,308.5181,45775.0
2024-10-29 12:30:00,316.21,316.27,315.51,315.75,26738.0,308.4401,308.4986,307.7573,307.9914,26738.0
2024-10-29 13:00:00,315.8,316.42,315.04,315.37,30706.0,308.0402,308.6449,307.2988,307.6207,30706.0
2024-10-29 13:30:00,315.5,315.5,314.82,315.14,26296.0,307.7475,307.7475,307.0842,307.3964,26296.0
2024-10-29 14:00:00,315.18,315.46,314.82,315.46,29346.0,307.4354,307.7085,307.0842,307.7085,29346.0
2024-10-29 14:30:00,315.56,315.9,315.29,315.6,47311.0,307.8061,308.1377,307.5427,307.8451,47311.0
2024-10-29 15:00:00,315.54,316.16,315.5,316.09,44880.0,307.7866,308.3913,307.7475,308.323,44880.0
2024-10-29 15:30:00,316.11,316.62,315.64,316.04,125200.0,308.3425,308.84,307.8841,308.2743,125200.0
2024-10-30 09:30:00,311.95,313.97,310.63,313.97,114419.0,304.2848,306.2551,302.9972,306.2551,114419.0
2024-10-30 10:00:00,313.97,314.83,312.9,314.3,27656.0,306.2551,307.094,305.2114,306.577,27656.0
2024-10-30 10:30:00,314.35,314.92,314.0,314.43,90807.0,306.6258,307.1818,306.2844,306.7038,90807.0
2024-10-30 11:00:00,314.44,315.48,314.27,315.06,100684.0,306.7136,307.728,306.5478,307.3183,100684.0
2024-10-30 11:30:00,314.99,316.33,314.79,315.98,59736.0,307.2501,308.5571,307.055,308.2157,59736.0
2024-10-30 12:00:00,315.99,316.3,314.89,315.77,34576.0,308.2255,308.5279,307.1525,308.0109,34576.0
2024-10-30 12:30:00,315.87,315.87,315.18,315.18,32173.0,308.1084,308.1084,307.4354,307.4354,32173.0
2024-10-30 13:00:00,315.25,317.53,315.16,317.18,57936.0,307.5037,309.7277,307.4159,309.3863,57936.0
2024-10-30 13:30:00,317.01,317.69,316.64,316.82,56690.0,309.2204,309.8837,308.8595,309.0351,56690.0
2024-10-30 14:00:00,316.75,317.91,316.75,317.17,39905.0,308.9668,310.0983,308.9668,309.3765,39905.0
2024-10-30 14:30:00,317.16,317.59,316.65,316.77,32639.0,309.3667,309.7862,308.8693,308.9863,32639.0
2024-10-30 15:00:00,316.65,316.79,316.03,316.27,45876.0,308.8693,309.0058,308.2645,308.4986,45876.0
2024-10-30 15:30:00,316.28,316.79,315.7,316.07,309137.0,308.5084,309.0058,307.9426,308.3035,309137.0
2024-10-31 09:30:00,317.69,321.97,315.65,321.19,165577.0,309.8837,314.0586,307.8939,313.2977,165577.0
2024-10-31 10:00:00,321.15,321.41,317.66,320.49,98229.0,313.2587,313.5123,309.8545,312.6149,98229.0
2024-10-31 10:30:00,320.56,321.36,318.72,319.75,73719.0,312.6832,313.4635,310.8884,311.8931,73719.0
2024-10-31 11:00:00,319.75,320.84,318.09,320.73,60167.0,311.8931,312.9563,310.2739,312.849,60167.0
2024-10-31 11:30:00,320.75,322.63,320.75,321.8,34572.0,312.8685,314.7023,312.8685,313.8927,34572.0
2024-10-31 12:00:00,321.75,322.0,320.41,321.4,42823.0,313.844,314.0878,312.5369,313.5026,42823.0
2024-10-31 12:30:00,321.25,322.51,321.02,321.27,47250.0,313.3562,314.5853,313.1319,313.3758,47250.0
2024-10-31 13:00:00,321.46,323.4,321.26,322.74,59969.0,313.5611,315.4534,313.366,314.8096,59969.0
2024-10-31 13:30:00,322.74,322.74,321.02,321.74,57992.0,314.8096,314.8096,313.1319,313.8342,57992.0
2024-10-31 14:00:00,321.64,321.66,320.25,321.62,50474.0,313.7367,313.7562,312.3808,313.7172,50474.0
2024-10-31 14:30:00,321.55,322.19,320.77,322.0,54279.0,313.6489,314.2732,312.888,314.0878,54279.0
2024-10-31 15:00:00,322.03,322.4,321.22,321.52,59407.0,314.1171,314.478,313.327,313.6196,59407.0
2024-10-31 15:30:00,321.69,322.12,320.0,320.27,230539.0,313.7854,314.2049,312.137,312.4003,230539.0
2024-11-01 09:30:00,318.69,321.7,316.91,318.01,69651.0,310.8592,313.7952,309.1229,310.1959,69651.0
2024-11-01 10:00:00,318.43,320.45,317.39,319.77,50375.0,310.6055,312.5759,309.5911,311.9126,50375.0
2024-11-01 10:30:00,319.99,320.92,319.32,320.64,36313.0,312.1272,313.0344,311.4737,312.7612,36313.0
2024-11-01 11:00:00,320.82,321.55,319.87,321.48,19706.0,312.9368,313.6489,312.0102,313.5806,19706.0
2024-11-01 11:30:00,321.38,321.65,320.06,320.06,17753.0,313.4831,313.7464,312.1955,312.1955,17753.0
2024-11-01 12:00:00,320.04,320.74,320.04,320.3,28751.0,312.176,312.8588,312.176,312.4296,28751.0
2024-11-01 12:30:00,320.31,321.24,319.9,320.02,37508.0,312.4393,313.3465,312.0394,312.1565,37508.0
2024-11-01 13:00:00,320.02,320.46,319.66,320.2,19584.0,312.1565,312.5857,311.8053,312.332,19584.0
2024-11-01 13:30:00,320.29,320.29,319.06,319.25,28169.0,312.4198,312.4198,311.2201,311.4054,28169.0
2024-11-01 14:00:00,319.11,319.62,318.5,319.48,21842.0,311.2688,311.7663,310.6738,311.6297,21842.0
2024-11-01 14:30:00,319.5,319.74,318.87,318.99,33023.0,311.6493,311.8834,311.0347,311.1518,33023.0
2024-11-01 15:00:00,318.94,319.07,318.24,318.72,47895.0,311.103,311.2298,310.4202,310.8884,47895.0
2024-11-01 15:30:00,318.66,319.58,318.31,319.32,160286.0,310.8299,311.7273,310.4885,311.4737,160286.0
2024-11-04 09:30:00,320.58,320.58,317.84,319.19,84044.0,312.7027,312.7027,310.03,311.3469,84044.0
2024-11-04 10:00:00,319.19,319.95,319.13,319.38,60978.0,311.3469,312.0882,311.2883,311.5322,60978.0
2024-11-04 10:30:00,319.57,319.59,318.27,318.43,26913.0,311.7175,311.737,310.4495,310.6055,26913.0
2024-11-04 11:00:00,318.27,318.81,317.82,318.08,37520.0,310.4495,310.9762,310.0105,310.2641,37520.0
2024-11-04 11:30:00,318.03,318.03,315.07,315.2,47267.0,310.2154,310.2154,307.3281,307.4549,47267.0
2024-11-04 12:00:00,315.36,317.0,314.61,317.0,98464.0,307.611,309.2107,306.8794,309.2107,98464.0
2024-11-04 12:30:00,316.95,317.0,316.32,316.53,25189.0,309.1619,309.2107,308.5474,308.7522,25189.0
2024-11-04 13:00:00,316.61,317.47,316.6,317.25,33779.0,308.8303,309.6691,308.8205,309.4545,33779.0
2024-11-04 13:30:00,317.19,317.93,317.08,317.69,31818.0,309.396,310.1178,309.2887,309.8837,31818.0
2024-11-04 14:00:00,317.55,317.71,316.7,316.71,28752.0,309.7472,309.9032,308.9181,308.9278,28752.0
2024-11-04 14:30:00,316.46,316.61,315.65,316.05,29915.0,308.6839,308.8303,307.8939,308.284,29915.0
2024-11-04 15:00:00,315.99,316.52,315.77,316.47,19183.0,308.2255,308.7425,308.0109,308.6937,19183.0
2024-11-04 15:30:00,316.59,317.27,316.24,316.98,143064.0,308.8108,309.474,308.4694,309.1912,143064.0
2024-11-05 09:30:00,316.16,316.36,313.02,315.99,91344.0,308.3913,308.5864,305.3285,308.2255,91344.0
2024-11-05 10:00:00,316.36,318.42,315.66,317.14,60925.0,308.5864,310.5958,307.9036,309.3472,60925.0
2024-11-05 10:30:00,317.11,318.55,316.61,316.61,20580.0,309.318,310.7226,308.8303,308.8303,20580.0
2024-11-05 11:00:00,316.74,317.38,316.56,316.96,14990.0,308.9571,309.5813,308.7815,309.1717,14990.0
2024-11-05 11:30:00,316.96,317.96,316.86,317.71,46248.0,309.1717,310.1471,309.0741,309.9032,46248.0
2024-11-05 12:00:00,317.66,319.18,317.63,318.93,23763.0,309.8545,311.3371,309.8252,311.0933,23763.0
2024-11-05 12:30:00,318.93,319.52,318.58,319.32,8820.0,311.0933,311.6688,310.7519,311.4737,8820.0
2024-11-05 13:00:00,319.16,319.36,318.01,318.12,12144.0,311.3176,311.5127,310.1959,310.3032,12144.0
2024-11-05 13:30:00,317.96,318.84,317.56,318.78,37589.0,310.1471,311.0055,309.7569,310.9469,37589.0
2024-11-05 14:00:00,318.92,319.11,318.6,318.9,17189.0,311.0835,311.2688,310.7714,311.064,17189.0
2024-11-05 14:30:00,318.88,319.25,318.67,318.93,18278.0,311.0445,311.4054,310.8396,311.0933,18278.0
2024-11-05 15:00:00,318.92,319.28,318.38,318.5,62854.0,311.0835,311.4347,310.5568,310.6738,62854.0
2024-11-05 15:30:00,318.55,319.4,318.13,319.3,158854.0,310.7226,311.5517,310.3129,311.4542,158854.0
2024-11-06 09:30:00,325.0,325.39,318.17,321.08,148538.0,317.0141,317.3945,310.3519,313.1904,148538.0
2024-11-06 10:00:00,321.34,323.4,321.24,321.8,66012.0,313.444,315.4534,313.3465,313.8927,66012.0
2024-11-06 10:30:00,321.62,321.89,319.8,320.55,43138.0,313.7172,313.9805,311.9419,312.6734,43138.0
2024-11-06 11:00:00,320.37,323.15,320.32,323.15,35813.0,312.4979,315.2096,312.4491,315.2096,35813.0
2024-11-06 11:30:00,323.15,323.8,322.91,323.51,32077.0,315.2096,315.8436,314.9755,315.5607,32077.0
2024-11-06 12:00:00,323.21,323.63,321.14,321.14,41259.0,315.2681,315.6778,313.249,313.249,41259.0
2024-11-06 12:30:00,321.18,322.25,320.52,321.85,56542.0,313.288,314.3317,312.6442,313.9415,56542.0
2024-11-06 13:00:00,321.93,323.46,321.89,323.26,27487.0,314.0195,315.5119,313.9805,315.3169,27487.0
2024-11-06 13:30:00,323.06,323.79,322.65,322.8,25022.0,315.1218,315.8338,314.7218,314.8682,25022.0
2024-11-06 14:00:00,322.73,323.0,321.13,321.14,28637.0,314.7999,315.0632,313.2392,313.249,28637.0
2024-11-06 14:30:00,321.09,322.23,321.08,321.86,22889.0,313.2002,314.3122,313.1904,313.9513,22889.0
2024-11-06 15:00:00,321.87,322.14,321.27,321.46,45172.0,313.961,314.2244,313.3758,313.5611,45172.0
2024-11-06 15:30:00,321.41,322.07,321.03,321.77,171565.0,313.5123,314.1561,313.1417,313.8635,171565.0
2024-11-07 09:30:00,322.0,322.97,318.54,319.16,67747.0,314.0878,315.034,310.7128,311.3176,67747.0
2024-11-07 10:00:00,319.34,321.1,319.23,320.29,57451.0,311.4932,313.2099,311.3859,312.4198,57451.0
2024-11-07 10:30:00,320.36,320.44,319.53,320.1,41651.0,312.4881,312.5662,311.6785,312.2345,41651.0
2024-11-07 11:00:00,320.1,321.3,320.09,320.9,44388.0,312.2345,313.405,312.2248,313.0148,44388.0
2024-11-07 11:30:00,321.09,321.75,320.57,320.58,29378.0,313.2002,313.844,312.693,312.7027,29378.0
2024-11-07 12:00:00,320.58,321.57,320.45,321.28,44860.0,312.7027,313.6684,312.5759,313.3855,44860.0
2024-11-07 12:30:00,321.28,322.36,321.27,322.34,33936.0,313.3855,314.439,313.3758,314.4195,33936.0
2024-11-07 13:00:00,322.31,322.47,321.84,322.06,21685.0,314.3902,314.5463,313.9318,314.1463,21685.0
2024-11-07 13:30:00,322.06,322.13,321.41,321.53,31915.0,314.1463,314.2146,313.5123,313.6294,31915.0
2024-11-07 14:00:00,321.31,321.84,320.45,320.56,23915.0,313.4148,313.9318,312.5759,312.6832,23915.0
2024-11-07 14:30:00,320.45,321.95,320.14,321.94,37292.0,312.5759,314.039,312.2735,314.0293,37292.0
2024-11-07 15:00:00,321.93,322.36,321.64,322.0,37356.0,314.0195,314.439,313.7367,314.0878,37356.0
2024-11-07 15:30:00,321.95,322.54,321.29,321.95,134281.0,314.039,314.6146,313.3953,314.039,134281.0
2024-11-08 09:30:00,322.48,324.0,321.28,323.75,71087.0,314.556,316.0387,313.3855,315.7948,71087.0
2024-11-08 10:00:00,323.74,325.52,323.74,325.11,53202.0,315.7851,317.5213,315.7851,317.1214,53202.0
2024-11-08 10:30:00,325.25,326.57,324.99,325.96,29745.0,317.258,318.5455,317.0043,317.9505,29745.0
2024-11-08 11:00:00,326.0,328.25,325.86,327.85,69197.0,317.9895,320.1842,317.853,319.7941,69197.0
2024-11-08 11:30:00,327.74,327.85,325.1,326.03,79915.0,319.6868,319.7941,317.1116,318.0188,79915.0
2024-11-08 12:00:00,326.14,326.98,325.82,326.59,51996.0,318.1261,318.9455,317.814,318.565,51996.0
2024-11-08 12:30:00,326.53,326.53,325.86,326.13,30721.0,318.5065,318.5065,317.853,318.1163,30721.0
2024-11-08 13:00:00,326.28,326.68,325.91,326.27,26618.0,318.2627,318.6528,317.9017,318.2529,26618.0
2024-11-08 13:30:00,326.16,326.37,325.58,325.58,34297.0,318.1456,318.3504,317.5799,317.5799,34297.0
2024-11-08 14:00:00,325.65,327.16,325.62,327.02,33150.0,317.6481,319.121,317.6189,318.9845,33150.0
2024-11-08 14:30:00,326.92,327.79,326.79,327.07,32871.0,318.8869,319.7355,318.7601,319.0332,32871.0
2024-11-08 15:00:00,326.99,326.99,325.35,325.53,50108.0,318.9552,318.9552,317.3555,317.5311,50108.0
2024-11-08 15:30:00,325.51,325.86,324.99,325.4,110990.0,317.5116,317.853,317.0043,317.4043,110990.0
2024-11-11 09:30:00,325.91,327.58,323.84,326.8,117574.0,317.9017,319.5307,315.8826,318.7699,117574.0
2024-11-11 10:00:00,326.58,327.18,323.89,324.52,80989.0,318.5553,319.1405,315.9314,316.5459,80989.0
2024-11-11 10:30:00,324.63,324.85,323.0,324.75,73524.0,316.6532,316.8678,315.0632,316.7702,73524.0
2024-11-11 11:00:00,324.63,326.36,324.63,326.08,47972.0,316.6532,318.3407,316.6532,318.0676,47972.0
2024-11-11 11:30:00,326.01,326.78,324.75,324.84,35537.0,317.9993,318.7504,316.7702,316.858,35537.0
2024-11-11 12:00:00,324.84,325.38,324.48,325.25,36383.0,316.858,317.3848,316.5069,317.258,36383.0
2024-11-11 12:30:00,325.24,325.59,325.0,325.28,23631.0,317.2482,317.5896,317.0141,317.2872,23631.0
2024-11-11 13:00:00,325.15,325.19,323.63,324.23,28819.0,317.1604,317.1994,315.6778,316.263,28819.0
2024-11-11 13:30:00,324.15,324.25,323.56,324.02,41703.0,316.185,316.2825,315.6095,316.0582,41703.0
2024-11-11 14:00:00,323.93,324.24,323.15,323.99,45063.0,315.9704,316.2728,315.2096,316.0289,45063.0
2024-11-11 14:30:00,324.01,324.15,323.67,323.81,30664.0,316.0484,316.185,315.7168,315.8533,30664.0
2024-11-11 15:00:00,323.78,323.78,322.4,322.5,48880.0,315.8241,315.8241,314.478,314.5755,48880.0
2024-11-11 15:30:00,322.39,322.51,321.61,321.81,179967.0,314.4682,314.5853,313.7074,313.9025,179967.0
2024-11-12 09:30:00,319.8,321.22,318.62,320.63,93766.0,311.9419,313.327,310.7909,312.7515,93766.0
2024-11-12 10:00:00,320.56,320.67,318.86,319.35,40552.0,312.6832,312.7905,311.025,311.5029,40552.0
2024-11-12 10:30:00,319.22,320.47,319.22,320.13,31182.0,311.3761,312.5954,311.3761,312.2638,31182.0
2024-11-12 11:00:00,320.12,320.38,318.26,318.28,37084.0,312.254,312.5076,310.4397,310.4592,37084.0
2024-11-12 11:30:00,318.34,318.87,317.44,318.73,64561.0,310.5178,311.0347,309.6399,310.8982,64561.0
2024-11-12 12:00:00,318.54,318.92,316.87,317.7,46195.0,310.7128,311.0835,309.0839,309.8935,46195.0
2024-11-12 12:30:00,317.71,318.28,316.44,316.44,42843.0,309.9032,310.4592,308.6644,308.6644,42843.0
2024-11-12 13:00:00,316.56,317.64,316.31,317.63,43623.0,308.7815,309.835,308.5376,309.8252,43623.0
2024-11-12 13:30:00,317.72,317.92,317.09,317.54,29805.0,309.913,310.1081,309.2985,309.7374,29805.0
2024-11-12 14:00:00,317.5,317.87,298.0,302.41,1049886.0,309.6984,310.0593,290.6775,294.9792,1049886.0
2024-11-12 14:30:00,302.66,306.16,295.36,295.72,749302.0,295.223,298.637,288.1024,288.4536,749302.0
2024-11-12 15:00:00,295.86,300.85,293.8,299.42,837147.0,288.5901,293.4575,286.5808,292.0627,837147.0
2024-11-12 15:30:00,299.15,302.22,298.0,298.84,992429.0,291.7993,294.7939,290.6775,291.4969,992429.0
2024-11-13 09:30:00,306.0,307.43,301.69,302.41,465197.0,298.481,299.8758,294.2769,294.9792,465197.0
2024-11-13 10:00:00,302.52,302.79,299.53,299.89,160543.0,295.0865,295.3498,292.17,292.5211,160543.0
2024-11-13 10:30:00,299.63,302.16,298.91,302.16,88550.0,292.2675,294.7353,291.5652,294.7353,88550.0
2024-11-13 11:00:00,301.92,303.86,300.97,303.0,98063.0,294.5012,296.3936,293.5746,295.5547,98063.0
2024-11-13 11:30:00,302.93,303.24,301.84,301.91,59606.0,295.4864,295.7888,294.4232,294.4915,59606.0
2024-11-13 12:00:00,302.0,303.0,301.86,302.26,82013.0,294.5793,295.5547,294.4427,294.8329,82013.0
2024-11-13 12:30:00,302.25,302.62,301.32,302.6,48099.0,294.8231,295.184,293.916,295.1645,48099.0
2024-11-13 13:00:00,302.49,306.7,301.64,304.17,155394.0,295.0572,299.1638,294.2281,296.6959,155394.0
2024-11-13 13:30:00,304.17,304.36,302.54,302.7,56434.0,296.6959,296.8813,295.106,295.2621,56434.0
2024-11-13 14:00:00,302.88,303.95,302.78,303.18,59019.0,295.4376,296.4813,295.3401,295.7303,59019.0
2024-11-13 14:30:00,303.17,303.81,302.26,302.38,55909.0,295.7205,296.3448,294.8329,294.9499,55909.0
2024-11-13 15:00:00,302.38,303.24,302.37,302.88,57906.0,294.9499,295.7888,294.9402,295.4376,57906.0
2024-11-13 15:30:00,302.88,303.08,301.36,301.45,364650.0,295.4376,295.6327,293.955,294.0428,364650.0
2024-11-14 09:30:00,297.99,298.13,293.84,294.77,238568.0,290.6678,290.8044,286.6198,287.5269,238568.0
2024-11-14 10:00:00,294.77,294.97,292.32,293.68,177455.0,287.5269,287.722,285.1371,286.4637,177455.0
2024-11-14 10:30:00,293.69,295.38,293.66,295.21,122122.0,286.4735,288.1219,286.4442,287.9561,122122.0
2024-11-14 11:00:00,295.02,296.75,295.02,296.12,113422.0,287.7708,289.4583,287.7708,288.8437,113422.0
2024-11-14 11:30:00,296.19,297.57,295.86,297.47,167044.0,288.912,290.2581,288.5901,290.1606,167044.0
2024-11-14 12:00:00,297.51,298.36,296.26,296.75,88913.0,290.1996,291.0287,288.9803,289.4583,88913.0
2024-11-14 12:30:00,296.95,298.02,296.89,297.59,73062.0,289.6533,290.6971,289.5948,290.2776,73062.0
2024-11-14 13:00:00,297.45,298.25,297.43,297.96,45807.0,290.1411,290.9214,290.1216,290.6385,45807.0
2024-11-14 13:30:00,297.85,298.48,297.09,297.09,67443.0,290.5312,291.1458,289.7899,289.7899,67443.0
2024-11-14 14:00:00,297.0,298.38,296.99,297.49,118531.0,289.7021,291.0482,289.6924,290.1801,118531.0
2024-11-14 14:30:00,297.49,298.12,297.04,297.1,54117.0,290.1801,290.7946,289.7411,289.7997,54117.0
2024-11-14 15:00:00,296.97,297.35,295.82,297.17,61304.0,289.6729,290.0435,288.5511,289.8679,61304.0
2024-11-14 15:30:00,297.3,297.4,294.76,295.92,308569.0,289.9947,290.0923,287.5172,288.6487,308569.0
2024-11-15 09:30:00,291.5,291.5,282.15,285.37,592432.0,284.3373,284.3373,275.217,278.3579,592432.0
2024-11-15 10:00:00,285.32,286.96,281.5,282.11,241095.0,278.3091,279.9088,274.583,275.178,241095.0
2024-11-15 10:30:00,282.13,283.99,280.58,281.18,231066.0,275.1975,277.0118,273.6856,274.2708,231066.0
2024-11-15 11:00:00,281.11,282.98,280.05,281.7,291750.0,274.2026,276.0266,273.1686,274.7781,291750.0
2024-11-15 11:30:00,281.55,281.88,280.1,281.48,204090.0,274.6318,274.9536,273.2174,274.5635,204090.0
2024-11-15 12:00:00,281.74,282.14,280.7,281.49,140440.0,274.8171,275.2073,273.8026,274.5732,140440.0
2024-11-15 12:30:00,281.39,281.54,279.62,281.18,129972.0,274.4757,274.622,272.7492,274.2708,129972.0
2024-11-15 13:00:00,281.29,281.52,280.37,281.0,127596.0,274.3781,274.6025,273.4808,274.0953,127596.0
2024-11-15 13:30:00,281.01,282.11,280.64,281.55,145527.0,274.105,275.178,273.7441,274.6318,145527.0
2024-11-15 14:00:00,281.55,283.13,280.77,282.86,96590.0,274.6318,276.1729,273.8709,275.9096,96590.0
2024-11-15 14:30:00,282.87,284.75,282.51,284.23,98120.0,275.9193,277.7531,275.5682,277.2459,98120.0
2024-11-15 15:00:00,284.35,284.35,283.3,283.34,88152.0,277.363,277.363,276.3388,276.3778,88152.0
2024-11-15 15:30:00,283.41,284.33,282.82,283.61,395960.0,276.4461,277.3434,275.8706,276.6411,395960.0
2024-11-18 09:30:00,279.38,281.36,276.7,277.67,225233.0,274.7147,276.6616,272.0794,273.0332,225233.0
2024-11-18 10:00:00,277.67,279.01,276.56,276.79,165936.0,273.0332,274.3509,271.9418,272.1679,165936.0
2024-11-18 10:30:00,276.75,278.14,276.6,277.84,81810.0,272.1286,273.4954,271.9811,273.2004,81810.0
2024-11-18 11:00:00,277.66,279.24,277.54,278.99,73123.0,273.0234,274.577,272.9054,274.3312,73123.0
2024-11-18 11:30:00,279.07,279.4,277.15,278.31,92332.0,274.4098,274.7343,272.5219,273.6625,92332.0
2024-11-18 12:00:00,278.34,279.08,278.12,278.95,61302.0,273.692,274.4197,273.4757,274.2919,61302.0
2024-11-18 12:30:00,278.96,279.26,278.29,279.08,130758.0,274.3017,274.5967,273.6429,274.4197,130758.0
2024-11-18 13:00:00,279.07,279.65,278.26,278.47,67367.0,274.4098,274.9802,273.6134,273.8199,67367.0
2024-11-18 13:30:00,278.46,278.64,277.71,278.05,74829.0,273.81,273.987,273.0726,273.4069,74829.0
2024-11-18 14:00:00,278.01,278.86,277.91,278.08,59571.0,273.3676,274.2034,273.2692,273.4364,59571.0
2024-11-18 14:30:00,277.97,279.33,277.97,279.05,71519.0,273.3282,274.6655,273.3282,274.3902,71519.0
2024-11-18 15:00:00,279.12,279.46,278.64,279.2,116717.0,274.459,274.7933,273.987,274.5377,116717.0
2024-11-18 15:30:00,279.24,279.47,277.83,278.85,224856.0,274.577,274.8032,273.1906,274.1935,224856.0
2024-11-19 09:30:00,277.67,278.5,275.57,275.66,185283.0,273.0332,273.8494,270.9683,271.0568,185283.0
2024-11-19 10:00:00,275.75,278.42,275.56,278.42,109924.0,271.1453,273.7707,270.9585,273.7707,109924.0
2024-11-19 10:30:00,278.38,279.59,278.25,279.32,72869.0,273.7314,274.9212,273.6035,274.6557,72869.0
2024-11-19 11:00:00,279.29,280.48,278.91,280.44,100132.0,274.6262,275.7963,274.2525,275.757,100132.0
2024-11-19 11:30:00,280.25,280.58,279.31,280.06,78926.0,275.5701,275.8946,274.6458,275.3833,78926.0
2024-11-19 12:00:00,280.15,280.87,279.81,280.64,108191.0,275.4718,276.1798,275.1375,275.9536,108191.0
2024-11-19 12:30:00,280.61,281.5,280.51,281.01,56619.0,275.9241,276.7993,275.8258,276.3175,56619.0
2024-11-19 13:00:00,281.01,281.2,280.58,281.06,63142.0,276.3175,276.5043,275.8946,276.3666,63142.0
2024-11-19 13:30:00,280.93,281.6,280.89,281.11,87488.0,276.2388,276.8976,276.1995,276.4158,87488.0
2024-11-19 14:00:00,281.11,281.11,279.16,279.26,68342.0,276.4158,276.4158,274.4983,274.5967,68342.0
2024-11-19 14:30:00,279.26,279.93,278.86,279.92,68222.0,274.5967,275.2555,274.2034,275.2457,68222.0
2024-11-19 15:00:00,279.87,280.43,279.7,280.07,92781.0,275.1965,275.7471,275.0293,275.3932,92781.0
2024-11-19 15:30:00,280.16,280.2,279.1,280.0,165973.0,275.4816,275.521,274.4393,275.3243,165973.0
2024-11-20 09:30:00,281.1,281.6,278.56,280.61,111227.0,276.406,276.8976,273.9084,275.9241,111227.0
2024-11-20 10:00:00,280.53,281.13,279.79,280.43,139959.0,275.8455,276.4354,275.1178,275.7471,139959.0
2024-11-20 10:30:00,280.46,282.34,279.98,282.26,74713.0,275.7766,277.6252,275.3047,277.5466,74713.0
2024-11-20 11:00:00,282.25,282.6,282.03,282.03,75369.0,277.5367,277.8809,277.3204,277.3204,75369.0
2024-11-20 11:30:00,282.04,283.96,281.83,283.88,71513.0,277.3303,279.2182,277.1238,279.1395,71513.0
2024-11-20 12:00:00,283.88,284.81,283.34,284.11,100782.0,279.1395,280.054,278.6085,279.3657,100782.0
2024-11-20 12:30:00,284.11,285.07,284.08,284.4,67104.0,279.3657,280.3097,279.3362,279.6508,67104.0
2024-11-20 13:00:00,284.46,285.31,284.36,285.23,60138.0,279.7098,280.5456,279.6115,280.467,60138.0
2024-11-20 13:30:00,285.12,285.19,284.27,285.18,121968.0,280.3588,280.4277,279.523,280.4178,121968.0
2024-11-20 14:00:00,285.18,285.39,284.57,284.79,61533.0,280.4178,280.6243,279.818,280.0343,61533.0
2024-11-20 14:30:00,284.78,286.01,284.39,285.91,69180.0,280.0245,281.234,279.641,281.1356,69180.0
2024-11-20 15:00:00,285.87,286.82,285.73,286.77,94112.0,281.0963,282.0304,280.9586,281.9813,94112.0
2024-11-20 15:30:00,286.77,288.48,286.74,287.8,333958.0,281.9813,283.6627,281.9518,282.9941,333958.0
2024-11-21 09:30:00,288.18,288.83,284.32,285.12,167555.0,283.3677,284.0069,279.5722,280.3588,167555.0
2024-11-21 10:00:00,284.99,286.37,284.14,285.32,73309.0,280.231,281.5879,279.3952,280.5555,73309.0
2024-11-21 10:30:00,285.04,287.52,285.0,287.16,68524.0,280.2802,282.7187,280.2408,282.3648,68524.0
2024-11-21 11:00:00,287.38,289.84,287.26,288.4,105624.0,282.5811,285.0,282.4631,283.584,105624.0
2024-11-21 11:30:00,288.5,288.66,287.4,288.3,54710.0,283.6824,283.8397,282.6007,283.4857,54710.0
2024-11-21 12:00:00,288.36,288.4,287.4,288.23,99900.0,283.5447,283.584,282.6007,283.4169,99900.0
2024-11-21 12:30:00,288.21,290.21,288.0,289.38,180712.0,283.3972,285.3638,283.1907,284.5477,180712.0
2024-11-21 13:00:00,289.23,290.3,288.8,290.16,163836.0,284.4002,285.4523,283.9774,285.3147,163836.0
2024-11-21 13:30:00,290.13,290.57,288.92,290.03,78580.0,285.2852,285.7178,284.0954,285.1868,78580.0
2024-11-21 14:00:00,289.86,290.46,289.5,290.37,45589.0,285.0197,285.6096,284.6657,285.5212,45589.0
2024-11-21 14:30:00,290.34,290.51,289.8,290.21,50195.0,285.4917,285.6588,284.9607,285.3638,50195.0
2024-11-21 15:00:00,290.15,291.11,289.87,290.25,102190.0,285.3048,286.2488,285.0295,285.4032,102190.0
2024-11-21 15:30:00,290.23,290.32,289.3,289.82,296899.0,285.3835,285.472,284.469,284.9803,296899.0
2024-11-22 09:30:00,290.84,291.95,288.78,291.71,116837.0,285.9833,287.0748,283.9577,286.8388,116837.0
2024-11-22 10:00:00,291.69,292.41,290.86,291.06,70373.0,286.8191,287.5271,286.003,286.1996,70373.0
2024-11-22 10:30:00,291.16,292.5,290.71,292.2,49085.0,286.298,287.6156,285.8555,287.3206,49085.0
2024-11-22 11:00:00,292.21,292.81,291.5,292.79,102344.0,287.3304,287.9204,286.6323,287.9007,102344.0
2024-11-22 11:30:00,292.69,295.25,292.55,295.25,138226.0,287.8024,290.3197,287.6647,290.3197,138226.0
2024-11-22 12:00:00,295.25,295.48,294.39,294.68,84194.0,290.3197,290.5458,289.474,289.7592,84194.0
2024-11-22 12:30:00,294.6,295.17,294.02,294.31,60143.0,289.6805,290.241,289.1102,289.3954,60143.0
2024-11-22 13:00:00,294.32,294.65,293.99,294.41,61303.0,289.4052,289.7297,289.0807,289.4937,61303.0
2024-11-22 13:30:00,294.41,294.71,293.62,294.02,59027.0,289.4937,289.7887,288.7169,289.1102,59027.0
2024-11-22 14:00:00,294.0,294.99,293.96,294.89,79219.0,289.0905,290.064,289.0512,289.9657,79219.0
2024-11-22 14:30:00,294.91,295.14,294.5,294.68,89417.0,289.9853,290.2115,289.5822,289.7592,89417.0
2024-11-22 15:00:00,294.66,295.06,294.41,294.7,173887.0,289.7395,290.1328,289.4937,289.7788,173887.0
2024-11-22 15:30:00,294.83,295.22,293.56,294.41,259883.0,289.9067,290.2902,288.6579,289.4937,259883.0
2024-11-25 09:30:00,293.55,297.33,293.5,295.32,106760.0,288.648,292.3649,288.5989,290.3885,106760.0
2024-11-25 10:00:00,295.46,296.43,294.37,296.43,68339.0,290.5262,291.48,289.4544,291.48,68339.0
2024-11-25 10:30:00,296.33,296.67,294.89,295.15,27022.0,291.3816,291.7159,289.9657,290.2213,27022.0
2024-11-25 11:00:00,295.06,296.29,294.65,295.53,61535.0,290.1328,291.3423,289.7297,290.595,61535.0
2024-11-25 11:30:00,295.53,296.0,293.87,294.58,34837.0,290.595,291.0571,288.9627,289.6609,34837.0
2024-11-25 12:00:00,294.62,295.44,294.25,294.25,55186.0,289.7002,290.5065,289.3364,289.3364,55186.0
2024-11-25 12:30:00,294.48,295.1,293.99,295.1,45346.0,289.5625,290.1722,289.0807,290.1722,45346.0
2024-11-25 13:00:00,295.14,295.61,294.77,294.96,39047.0,290.2115,290.6737,289.8477,290.0345,39047.0
2024-11-25 13:30:00,295.07,295.4,294.84,295.12,34565.0,290.1427,290.4672,289.9165,290.1918,34565.0
2024-11-25 14:00:00,295.1,295.43,294.58,294.86,34494.0,290.1722,290.4967,289.6609,289.9362,34494.0
2024-11-25 14:30:00,295.02,296.0,294.76,295.87,46033.0,290.0935,291.0571,289.8378,290.9293,46033.0
2024-11-25 15:00:00,295.89,295.89,295.03,295.34,61660.0,290.949,290.949,290.1033,290.4082,61660.0
2024-11-25 15:30:00,295.39,295.89,293.66,294.0,398891.0,290.4573,290.949,288.7562,289.0905,398891.0
2024-11-26 09:30:00,265.21,267.5,259.0,263.6,2013963.0,260.7813,263.0331,254.675,259.1982,2013963.0
2024-11-26 10:00:00,263.16,263.81,258.1,258.36,928736.0,258.7655,259.4047,253.79,254.0457,928736.0
2024-11-26 10:30:00,258.23,261.0,257.8,259.56,995496.0,253.9179,256.6416,253.495,255.2256,995496.0
2024-11-26 11:00:00,259.59,262.85,259.58,262.04,683863.0,255.2551,258.4607,255.2453,257.6642,683863.0
2024-11-26 11:30:00,262.03,265.2,261.31,265.0,541774.0,257.6544,260.7715,256.9464,260.5748,541774.0
2024-11-26 12:00:00,264.99,268.75,264.5,268.54,589478.0,260.565,264.2622,260.0832,264.0557,589478.0
2024-11-26 12:30:00,268.74,272.28,268.21,269.94,864322.0,264.2523,267.7332,263.7312,265.4323,864322.0
2024-11-26 13:00:00,269.9,271.68,269.61,270.4,389093.0,265.393,267.1433,265.1078,265.8846,389093.0
2024-11-26 13:30:00,270.06,272.1,269.61,271.02,318856.0,265.5503,267.5562,265.1078,266.4943,318856.0
2024-11-26 14:00:00,271.02,272.75,270.66,272.64,557545.0,266.4943,268.1954,266.1403,268.0872,557545.0
2024-11-26 14:30:00,272.63,275.87,272.52,274.86,588438.0,268.0774,271.2633,267.9692,270.2702,588438.0
2024-11-26 15:00:00,274.8,277.41,274.71,277.04,841768.0,270.2112,272.7776,270.1227,272.4137,841768.0
2024-11-26 15:30:00,277.18,280.34,275.03,280.01,1638007.0,272.5514,275.6586,270.4373,275.3342,1638007.0
2024-11-27 09:30:00,278.58,282.22,278.0,279.61,718438.0,273.928,277.5072,273.3577,274.9408,718438.0
2024-11-27 10:00:00,279.57,282.69,279.11,280.81,309072.0,274.9015,277.9694,274.4492,276.1208,309072.0
2024-11-27 10:30:00,280.79,281.4,279.3,279.98,237935.0,276.1011,276.7009,274.636,275.3047,237935.0
2024-11-27 11:00:00,279.98,280.62,279.48,280.08,414890.0,275.3047,275.934,274.813,275.403,414890.0
2024-11-27 11:30:00,280.11,280.75,279.56,280.11,128035.0,275.4325,276.0618,274.8917,275.4325,128035.0
2024-11-27 12:00:00,280.1,280.87,279.6,279.78,199489.0,275.4226,276.1798,274.931,275.108,199489.0
2024-11-27 12:30:00,279.83,280.03,279.61,279.89,101973.0,275.1572,275.3538,274.9408,275.2162,101973.0
2024-11-27 13:00:00,279.87,279.89,279.18,279.42,677715.0,275.1965,275.2162,274.518,274.754,677715.0
2024-11-27 13:30:00,279.4,280.67,279.35,280.57,85014.0,274.7343,275.9831,274.6852,275.8848,85014.0
2024-11-27 14:00:00,280.57,280.72,280.19,280.49,82712.0,275.8848,276.0323,275.5111,275.8061,82712.0
2024-11-27 14:30:00,280.41,281.52,280.38,280.83,145304.0,275.7275,276.8189,275.698,276.1405,145304.0
2024-11-27 15:00:00,280.82,280.91,279.85,280.49,165886.0,276.1306,276.2191,275.1768,275.8061,165886.0
2024-11-27 15:30:00,280.46,281.17,279.38,280.0,664810.0,275.7766,276.4748,274.7147,275.3243,664810.0
2024-11-29 09:30:00,279.46,281.8,277.64,281.71,224183.0,274.7933,277.0943,273.0037,277.0058,224183.0
2024-11-29 10:00:00,281.7,282.14,280.25,281.92,86094.0,276.9959,277.4286,275.5701,277.2123,86094.0
2024-11-29 10:30:00,282.03,283.36,281.7,282.98,162802.0,277.3204,278.6282,276.9959,278.2546,162802.0
2024-11-29 11:00:00,283.08,283.3,282.26,282.6,171928.0,278.3529,278.5692,277.5466,277.8809,171928.0
2024-11-29 11:30:00,282.71,283.34,282.52,283.29,98242.0,277.9891,278.6085,277.8022,278.5594,98242.0
2024-11-29 12:00:00,283.1,283.64,282.78,283.47,81502.0,278.3726,278.9035,278.0579,278.7364,81502.0
2024-11-29 12:30:00,283.42,283.6,282.55,282.85,263113.0,278.6872,278.8642,277.8317,278.1267,263113.0
2024-12-02 09:30:00,281.7,282.4,278.61,279.84,362704.0,276.9959,277.6842,273.9575,275.167,362704.0
2024-12-02 10:00:00,279.88,280.31,276.93,277.63,230940.0,275.2063,275.6291,272.3056,272.9939,230940.0
2024-12-02 10:30:00,277.63,279.0,277.29,278.51,214475.0,272.9939,274.341,272.6596,273.8592,214475.0
2024-12-02 11:00:00,278.84,278.84,277.77,278.39,123671.0,274.1837,274.1837,273.1316,273.7412,123671.0
2024-12-02 11:30:00,278.48,279.0,278.04,278.61,177966.0,273.8297,274.341,273.397,273.9575,177966.0
2024-12-02 12:00:00,278.61,278.93,277.91,278.1,79818.0,273.9575,274.2722,273.2692,273.456,79818.0
2024-12-02 12:30:00,278.08,278.65,277.86,278.05,112037.0,273.4364,273.9969,273.2201,273.4069,112037.0
2024-12-02 13:00:00,278.14,278.52,277.91,278.26,90246.0,273.4954,273.869,273.2692,273.6134,90246.0
2024-12-02 13:30:00,278.3,278.39,277.69,277.86,217938.0,273.6527,273.7412,273.0529,273.2201,217938.0
2024-12-02 14:00:00,277.86,278.01,277.46,277.9,212744.0,273.2201,273.3676,272.8267,273.2594,212744.0
2024-12-02 14:30:00,277.93,278.2,277.58,278.08,129804.0,273.2889,273.5544,272.9447,273.4364,129804.0
2024-12-02 15:00:00,278.06,278.9,277.5,277.7,138813.0,273.4167,274.2427,272.8661,273.0627,138813.0
2024-12-02 15:30:00,277.59,278.15,276.89,278.03,501518.0,272.9546,273.5052,272.2663,273.3872,501518.0
2024-12-03 09:30:00,277.28,279.96,276.5,279.5,214051.0,272.6497,275.285,271.8828,274.8327,214051.0
2024-12-03 10:00:00,279.38,279.91,277.13,277.52,225938.0,274.7147,275.2358,272.5022,272.8857,225938.0
2024-12-03 10:30:00,277.5,279.24,277.34,279.11,119877.0,272.8661,274.577,272.7087,274.4492,119877.0
2024-12-03 11:00:00,279.01,280.42,278.76,279.58,130207.0,274.3509,275.7373,274.105,274.9113,130207.0
2024-12-03 11:30:00,279.62,279.94,278.88,279.4,109412.0,274.9507,275.2653,274.223,274.7343,109412.0
2024-12-03 12:00:00,279.35,280.84,277.35,280.24,87511.0,274.6852,276.1503,272.7186,275.5603,87511.0
2024-12-03 12:30:00,280.2,281.28,280.17,280.95,101730.0,275.521,276.5829,275.4915,276.2585,101730.0
2024-12-03 13:00:00,280.96,281.38,279.55,279.55,103427.0,276.2683,276.6813,274.8818,274.8818,103427.0
2024-12-03 13:30:00,279.57,279.71,278.56,278.83,131315.0,274.9015,275.0392,273.9084,274.1739,131315.0
2024-12-03 14:00:00,278.79,279.44,278.27,279.02,112994.0,274.1345,274.7737,273.6232,274.3607,112994.0
2024-12-03 14:30:00,279.01,279.66,278.74,278.94,105740.0,274.3509,274.99,274.0854,274.282,105740.0
2024-12-03 15:00:00,279.09,279.14,277.14,277.19,210564.0,274.4295,274.4787,272.5121,272.5612,210564.0
2024-12-03 15:30:00,277.2,279.01,277.2,278.21,558511.0,272.5711,274.3509,272.5711,273.5642,558511.0
2024-12-04 09:30:00,275.81,277.12,273.85,274.46,386381.0,271.2043,272.4924,269.277,269.8768,386381.0
2024-12-04 10:00:00,274.38,276.5,274.38,276.03,199446.0,269.7982,271.8828,269.7982,271.4206,199446.0
2024-12-04 10:30:00,276.02,276.88,275.87,276.54,130359.0,271.4108,272.2564,271.2633,271.9221,130359.0
2024-12-04 11:00:00,276.54,277.67,275.93,277.48,115594.0,271.9221,273.0332,271.3223,272.8464,115594.0
2024-12-04 11:30:00,277.42,278.55,277.42,278.31,151075.0,272.7874,273.8985,272.7874,273.6625,151075.0
2024-12-04 12:00:00,278.23,278.33,277.19,277.46,113502.0,273.5839,273.6822,272.5612,272.8267,113502.0
2024-12-04 12:30:00,277.48,278.48,277.29,278.24,106846.0,272.8464,273.8297,272.6596,273.5937,106846.0
2024-12-04 13:00:00,278.23,278.5,277.56,278.13,94554.0,273.5839,273.8494,272.9251,273.4855,94554.0
2024-12-04 13:30:00,278.09,278.99,277.47,278.79,113829.0,273.4462,274.3312,272.8366,274.1345,113829.0
2024-12-04 14:00:00,278.57,279.16,278.24,278.91,120123.0,273.9182,274.4983,273.5937,274.2525,120123.0
2024-12-04 14:30:00,278.9,279.17,278.75,278.9,88946.0,274.2427,274.5082,274.0952,274.2427,88946.0
2024-12-04 15:00:00,278.94,279.41,278.74,278.92,148708.0,274.282,274.7442,274.0854,274.2624,148708.0
2024-12-04 15:30:00,278.88,278.91,277.99,278.28,339188.0,274.223,274.2525,273.3479,273.633,339188.0
2024-12-05 09:30:00,277.0,278.92,275.81,278.92,139049.0,272.3744,274.2624,271.2043,274.2624,139049.0
2024-12-05 10:00:00,278.73,279.04,277.44,277.84,99342.0,274.0755,274.3804,272.8071,273.2004,99342.0
2024-12-05 10:30:00,277.75,277.79,276.94,277.11,62654.0,273.1119,273.1512,272.3154,272.4826,62654.0
2024-12-05 11:00:00,277.01,277.05,274.9,276.26,125969.0,272.3842,272.4236,270.3095,271.6468,125969.0
2024-12-05 11:30:00,276.28,276.5,275.59,276.02,57962.0,271.6664,271.8828,270.988,271.4108,57962.0
2024-12-05 12:00:00,275.85,276.13,274.51,274.53,89345.0,271.2436,271.5189,269.926,269.9457,89345.0
2024-12-05 12:30:00,274.66,276.0,274.3,275.37,94535.0,270.0735,271.3911,269.7195,270.7716,94535.0
2024-12-05 13:00:00,275.37,275.64,274.78,275.44,94479.0,270.7716,271.0371,270.1915,270.8405,94479.0
2024-12-05 13:30:00,275.36,275.88,274.86,275.15,116889.0,270.7618,271.2731,270.2702,270.5553,116889.0
2024-12-05 14:00:00,275.06,275.76,275.0,275.29,81059.0,270.4668,271.1551,270.4078,270.693,81059.0
2024-12-05 14:30:00,275.29,275.29,273.78,274.28,96691.0,270.693,270.693,269.2082,269.6998,96691.0
2024-12-05 15:00:00,274.22,274.24,273.15,274.21,106253.0,269.6408,269.6605,268.5887,269.631,106253.0
2024-12-05 15:30:00,274.22,274.72,274.01,274.32,329255.0,269.6408,270.1325,269.4343,269.7392,329255.0
2024-12-06 09:30:00,275.01,275.36,271.48,273.34,164326.0,270.4176,270.7618,266.9466,268.7755,164326.0
2024-12-06 10:00:00,273.41,274.53,272.37,272.88,101866.0,268.8444,269.9457,267.8217,268.3232,101866.0
2024-12-06 10:30:00,272.9,273.67,272.44,272.94,136838.0,268.3429,269.1,267.8906,268.3822,136838.0
2024-12-06 11:00:00,272.83,273.44,272.49,273.03,143708.0,268.2741,268.8739,267.9397,268.4707,143708.0
2024-12-06 11:30:00,273.03,273.62,272.5,273.53,225662.0,268.4707,269.0509,267.9496,268.9624,225662.0
2024-12-06 12:00:00,273.51,273.53,272.58,272.62,75012.0,268.9427,268.9624,268.0282,268.0676,75012.0
2024-12-06 12:30:00,272.77,272.9,272.07,272.83,96507.0,268.2151,268.3429,267.5267,268.2741,96507.0
2024-12-06 13:00:00,272.83,274.06,272.83,273.44,54212.0,268.2741,269.4835,268.2741,268.8739,54212.0
2024-12-06 13:30:00,273.43,273.67,273.12,273.57,71967.0,268.864,269.1,268.5592,269.0017,71967.0
2024-12-06 14:00:00,273.54,273.85,272.67,272.76,88470.0,268.9722,269.277,268.1167,268.2052,88470.0
2024-12-06 14:30:00,272.7,273.0,272.49,272.73,55445.0,268.1462,268.4412,267.9397,268.1757,55445.0
2024-12-06 15:00:00,272.75,272.77,271.69,271.96,199180.0,268.1954,268.2151,267.1531,267.4186,199180.0
2024-12-06 15:30:00,271.87,272.84,271.69,272.68,346888.0,267.3301,268.2839,267.1531,268.1266,346888.0
2024-12-09 09:30:00,273.35,274.89,272.28,274.02,197266.0,268.7854,270.2997,267.7332,269.4442,197266.0
2024-12-09 10:00:00,274.04,277.73,273.57,277.49,181412.0,269.4638,273.0922,269.0017,272.8562,181412.0
2024-12-09 10:30:00,277.51,280.0,277.34,278.46,169283.0,272.8759,275.3243,272.7087,273.81,169283.0
2024-12-09 11:00:00,278.44,278.72,276.49,276.64,101110.0,273.7904,274.0657,271.8729,272.0204,101110.0
2024-12-09 11:30:00,276.55,277.43,276.21,276.89,69043.0,271.9319,272.7972,271.5976,272.2663,69043.0
2024-12-09 12:00:00,276.92,277.0,275.95,276.53,60329.0,272.2958,272.3744,271.3419,271.9123,60329.0
2024-12-09 12:30:00,276.52,277.05,276.12,276.64,50950.0,271.9024,272.4236,271.5091,272.0204,50950.0
2024-12-09 13:00:00,276.56,277.61,276.47,277.06,56698.0,271.9418,272.9742,271.8533,272.4334,56698.0
2024-12-09 13:30:00,277.04,278.95,276.81,278.84,97187.0,272.4137,274.2919,272.1876,274.1837,97187.0
2024-12-09 14:00:00,278.84,278.94,277.45,277.93,104370.0,274.1837,274.282,272.8169,273.2889,104370.0
2024-12-09 14:30:00,277.93,278.29,277.54,278.05,107010.0,273.2889,273.6429,272.9054,273.4069,107010.0
2024-12-09 15:00:00,278.15,278.73,277.76,278.26,103249.0,273.5052,274.0755,273.1217,273.6134,103249.0
2024-12-09 15:30:00,278.19,279.0,277.43,277.63,264596.0,273.5445,274.341,272.7972,272.9939,264596.0
2024-12-10 09:30:00,277.86,277.86,272.84,273.37,195604.0,273.2201,273.2201,268.2839,268.805,195604.0
2024-12-10 10:00:00,273.22,274.42,272.36,274.28,78463.0,268.6575,269.8375,267.8119,269.6998,78463.0
2024-12-10 10:30:00,274.34,275.95,274.33,275.45,112170.0,269.7588,271.3419,269.749,270.8503,112170.0
2024-12-10 11:00:00,275.65,276.68,275.63,276.46,97032.0,271.047,272.0598,271.0273,271.8434,97032.0
2024-12-10 11:30:00,276.44,277.57,276.13,276.3,85962.0,271.8238,272.9349,271.5189,271.6861,85962.0
2024-12-10 12:00:00,276.3,276.49,275.71,275.94,74423.0,271.6861,271.8729,271.106,271.3321,74423.0
2024-12-10 12:30:00,275.94,276.77,275.78,276.29,60333.0,271.3321,272.1483,271.1748,271.6763,60333.0
2024-12-10 13:00:00,276.29,276.9,275.97,276.58,72797.0,271.6763,272.2761,271.3616,271.9614,72797.0
2024-12-10 13:30:00,276.56,277.0,276.24,276.9,60273.0,271.9418,272.3744,271.6271,272.2761,60273.0
2024-12-10 14:00:00,276.9,277.25,276.55,276.91,78108.0,272.2761,272.6202,271.9319,272.2859,78108.0
2024-12-10 14:30:00,276.94,277.9,276.73,277.6,58011.0,272.3154,273.2594,272.1089,272.9644,58011.0
2024-12-10 15:00:00,277.68,277.69,276.42,276.44,54575.0,273.0431,273.0529,271.8041,271.8238,54575.0
2024-12-10 15:30:00,276.5,276.53,275.05,275.76,244531.0,271.8828,271.9123,270.457,271.1551,244531.0
2024-12-11 09:30:00,275.13,276.28,274.31,275.0,128922.0,270.5356,271.6664,269.7293,270.4078,128922.0
2024-12-11 10:00:00,274.88,274.88,272.74,272.96,86197.0,270.2898,270.2898,268.1856,268.4019,86197.0
2024-12-11 10:30:00,272.84,272.99,271.51,271.99,95885.0,268.2839,268.4314,266.9761,267.4481,95885.0
2024-12-11 11:00:00,271.91,272.14,270.58,271.38,119378.0,267.3694,267.5956,266.0616,266.8483,119378.0
2024-12-11 11:30:00,271.37,273.59,271.3,273.44,90498.0,266.8384,269.0214,266.7696,268.8739,90498.0
2024-12-11 12:00:00,273.44,273.6,272.8,273.47,55829.0,268.8739,269.0312,268.2446,268.9034,55829.0
2024-12-11 12:30:00,273.35,273.67,272.73,273.5,83160.0,268.7854,269.1,268.1757,268.9329,83160.0
2024-12-11 13:00:00,273.56,274.07,273.42,273.91,46711.0,268.9919,269.4933,268.8542,269.336,46711.0
2024-12-11 13:30:00,273.9,275.04,273.86,274.53,81801.0,269.3262,270.4471,269.2869,269.9457,81801.0
2024-12-11 14:00:00,274.35,275.6,274.2,275.52,69366.0,269.7687,270.9978,269.6212,270.9191,69366.0
2024-12-11 14:30:00,275.57,275.88,274.78,274.79,85438.0,270.9683,271.2731,270.1915,270.2013,85438.0
2024-12-11 15:00:00,274.85,274.92,273.74,274.5,169844.0,270.2603,270.3291,269.1689,269.9162,169844.0
2024-12-11 15:30:00,274.56,274.8,272.58,273.65,471168.0,269.9752,270.2112,268.0282,269.0804,471168.0
2024-12-12 09:30:00,273.81,275.68,272.58,275.04,158076.0,269.2377,271.0765,268.0282,270.4471,158076.0
2024-12-12 10:00:00,274.96,275.43,273.97,275.25,78988.0,270.3685,270.8306,269.395,270.6536,78988.0
2024-12-12 10:30:00,275.14,275.88,274.94,275.71,93898.0,270.5455,271.2731,270.3488,271.106,93898.0
2024-12-12 11:00:00,275.64,275.74,274.42,274.82,107365.0,271.0371,271.1355,269.8375,270.2308,107365.0
2024-12-12 11:30:00,274.9,274.9,273.88,274.06,87330.0,270.3095,270.3095,269.3065,269.4835,87330.0
2024-12-12 12:00:00,274.05,274.26,273.29,273.94,93325.0,269.4737,269.6802,268.7264,269.3655,93325.0
2024-12-12 12:30:00,273.94,274.05,272.64,272.93,164810.0,269.3655,269.4737,268.0872,268.3724,164810.0
2024-12-12 13:00:00,273.04,273.09,272.61,272.73,61402.0,268.4805,268.5297,268.0577,268.1757,61402.0
2024-12-12 13:30:00,272.72,273.09,272.15,272.96,75135.0,268.1659,268.5297,267.6054,268.4019,75135.0
2024-12-12 14:00:00,272.95,273.33,272.79,273.07,78214.0,268.392,268.7657,268.2347,268.51,78214.0
2024-12-12 14:30:00,273.06,273.64,272.86,273.49,93371.0,268.5002,269.0705,268.3035,268.923,93371.0
2024-12-12 15:00:00,273.42,274.24,273.32,274.16,146207.0,268.8542,269.6605,268.7559,269.5818,146207.0
2024-12-12 15:30:00,274.24,274.93,273.79,273.92,278585.0,269.6605,270.339,269.218,269.3458,278585.0
2024-12-13 09:30:00,272.96,274.07,271.58,271.63,114419.0,268.4019,269.4933,267.0449,267.0941,114419.0
2024-12-13 10:00:00,271.63,272.6,270.63,272.5,95562.0,267.0941,268.0479,266.1108,267.9496,95562.0
2024-12-13 10:30:00,272.53,272.53,271.32,272.41,91964.0,267.9791,267.9791,266.7893,267.8611,91964.0
2024-12-13 11:00:00,272.52,272.89,271.49,271.82,97910.0,267.9692,268.333,266.9564,267.2809,97910.0
2024-12-13 11:30:00,271.82,272.45,271.53,271.67,129011.0,267.2809,267.9004,266.9958,267.1334,129011.0
2024-12-13 12:00:00,271.74,272.2,270.29,272.03,140014.0,267.2023,267.6546,265.7765,267.4874,140014.0
2024-12-13 12:30:00,272.12,272.25,270.6,270.6,138738.0,267.5759,267.7037,266.0813,266.0813,138738.0
2024-12-13 13:00:00,270.69,271.77,270.69,271.46,27624.0,266.1698,267.2318,266.1698,266.9269,27624.0
2024-12-13 13:30:00,271.43,271.86,271.13,271.57,34022.0,266.8974,267.3202,266.6024,267.0351,34022.0
2024-12-13 14:00:00,271.68,271.85,270.35,270.5,68197.0,267.1433,267.3104,265.8355,265.983,68197.0
2024-12-13 14:30:00,270.48,270.79,270.02,270.73,89699.0,265.9633,266.2681,265.511,266.2091,89699.0
2024-12-13 15:00:00,270.78,270.83,270.27,270.55,137788.0,266.2583,266.3074,265.7568,266.0321,137788.0
2024-12-13 15:30:00,270.5,271.28,270.36,270.63,278804.0,265.983,266.7499,265.8453,266.1108,278804.0
2024-12-16 09:30:00,270.62,271.28,269.36,269.54,236462.0,266.101,266.7499,264.862,265.039,236462.0
2024-12-16 10:00:00,269.53,272.04,269.19,271.54,133183.0,265.0292,267.4972,264.6948,267.0056,133183.0
2024-12-16 10:30:00,271.54,272.69,271.19,272.3,101517.0,267.0056,268.1364,266.6614,267.7529,101517.0
2024-12-16 11:00:00,272.43,272.52,271.01,271.16,67307.0,267.8807,267.9692,266.4844,266.6319,67307.0
2024-12-16 11:30:00,271.17,271.73,270.88,271.16,77784.0,266.6418,267.1924,266.3566,266.6319,77784.0
2024-12-16 12:00:00,271.19,272.16,271.03,271.34,67843.0,266.6614,267.6152,266.5041,266.8089,67843.0
2024-12-16 12:30:00,271.35,271.41,270.05,270.09,83434.0,266.8188,266.8778,265.5405,265.5798,83434.0
2024-12-16 13:00:00,270.02,270.1,269.36,269.57,75137.0,265.511,265.5896,264.862,265.0685,75137.0
2024-12-16 13:30:00,269.53,269.73,269.19,269.38,66045.0,265.0292,265.2258,264.6948,264.8817,66045.0
2024-12-16 14:00:00,269.26,269.46,267.68,267.8,99360.0,264.7637,264.9603,263.21,263.328,99360.0
2024-12-16 14:30:00,267.75,268.32,267.53,268.3,123945.0,263.2789,263.8394,263.0626,263.8197,123945.0
2024-12-16 15:00:00,268.23,268.38,267.25,267.53,131301.0,263.7509,263.8984,262.7872,263.0626,131301.0
2024-12-16 15:30:00,267.63,267.75,266.22,266.41,502992.0,263.1609,263.2789,261.7744,261.9613,502992.0
2024-12-17 09:30:00,265.46,269.02,264.8,268.42,185150.0,261.0271,264.5277,260.3781,263.9377,185150.0
2024-12-17 10:00:00,268.42,270.26,267.48,268.94,166046.0,263.9377,265.747,263.0134,264.449,166046.0
2024-12-17 10:30:00,268.88,269.46,267.55,268.03,121837.0,264.39,264.9603,263.0822,263.5542,121837.0
2024-12-17 11:00:00,267.94,268.49,267.16,267.27,74843.0,263.4657,264.0065,262.6987,262.8069,74843.0
2024-12-17 11:30:00,267.26,268.96,266.94,268.86,105770.0,262.7971,264.4687,262.4824,264.3703,105770.0
2024-12-17 12:00:00,268.94,268.98,267.25,267.49,94864.0,264.449,264.4883,262.7872,263.0232,94864.0
2024-12-17 12:30:00,267.4,268.28,267.08,267.87,75097.0,262.9347,263.8,262.6201,263.3969,75097.0
2024-12-17 13:00:00,267.87,268.4,267.73,267.81,118412.0,263.3969,263.918,263.2592,263.3379,118412.0
2024-12-17 13:30:00,267.9,267.9,266.86,267.06,99688.0,263.4264,263.4264,262.4037,262.6004,99688.0
2024-12-17 14:00:00,266.98,267.11,266.07,266.14,177576.0,262.5217,262.6496,261.6269,261.6958,177576.0
2024-12-17 14:30:00,266.22,266.96,266.1,266.21,113597.0,261.7744,262.5021,261.6564,261.7646,113597.0
2024-12-17 15:00:00,266.18,266.26,265.5,265.94,229016.0,261.7351,261.8138,261.0665,261.4991,229016.0
2024-12-17 15:30:00,266.0,267.17,265.83,265.93,392681.0,261.5581,262.7086,261.3909,261.4893,392681.0
2024-12-18 09:30:00,265.18,267.19,264.7,265.98,142979.0,260.7518,262.7282,260.2798,261.5384,142979.0
2024-12-18 10:00:00,265.81,266.19,264.92,265.2,105208.0,261.3713,261.7449,260.4961,260.7715,105208.0
2024-12-18 10:30:00,265.48,266.93,265.17,266.2,83456.0,261.0468,262.4726,260.742,261.7548,83456.0
2024-12-18 11:00:00,266.22,266.45,265.02,265.58,110803.0,261.7744,262.0006,260.5945,261.1451,110803.0
2024-12-18 11:30:00,265.39,265.55,264.98,265.3,74474.0,260.9583,261.1156,260.5551,260.8698,74474.0
2024-12-18 12:00:00,265.19,265.6,264.91,265.21,59590.0,260.7616,261.1648,260.4863,260.7813,59590.0
2024-12-18 12:30:00,265.26,265.48,264.69,264.82,53177.0,260.8305,261.0468,260.27,260.3978,53177.0
2024-12-18 13:00:00,264.82,264.98,264.1,264.33,59148.0,260.3978,260.5551,259.6898,259.916,59148.0
2024-12-18 13:30:00,264.38,265.45,264.22,265.11,77460.0,259.9652,261.0173,259.8078,260.683,77460.0
2024-12-18 14:00:00,265.0,265.39,262.77,262.93,107809.0,260.5748,260.9583,258.382,258.5394,107809.0
2024-12-18 14:30:00,262.91,263.6,261.03,261.33,111025.0,258.5197,259.1982,256.6711,256.9661,111025.0
2024-12-18 15:00:00,261.39,261.91,260.61,260.85,129562.0,257.0251,257.5364,256.2581,256.4941,129562.0
2024-12-18 15:30:00,260.94,261.33,258.68,258.71,557217.0,256.5826,256.9661,254.3603,254.3898,557217.0
2024-12-19 09:30:00,258.1,259.6,253.3,255.77,207875.0,253.79,255.265,249.0702,251.4989,207875.0
2024-12-19 10:00:00,256.18,257.61,255.91,257.37,179141.0,251.9021,253.3082,251.6366,253.0722,179141.0
2024-12-19 10:30:00,257.35,259.87,257.11,258.07,125582.0,253.0525,255.5305,252.8166,253.7605,125582.0
2024-12-19 11:00:00,258.06,259.0,256.91,258.85,93885.0,253.7507,254.675,252.6199,254.5275,93885.0
2024-12-19 11:30:00,258.73,258.74,257.09,258.06,69881.0,254.4095,254.4193,252.7969,253.7507,69881.0
2024-12-19 12:00:00,258.09,258.63,257.67,258.63,110144.0,253.7802,254.3112,253.3672,254.3112,110144.0
2024-12-19 12:30:00,258.48,259.72,257.97,259.13,114673.0,254.1637,255.383,253.6622,254.8028,114673.0
2024-12-19 13:00:00,259.25,260.79,258.55,260.79,124301.0,254.9208,256.4351,254.2325,256.4351,124301.0
2024-12-19 13:30:00,260.61,261.03,260.0,261.0,103563.0,256.2581,256.6711,255.6583,256.6416,103563.0
2024-12-19 14:00:00,261.0,261.16,259.67,260.16,115602.0,256.6416,256.7989,255.3338,255.8156,115602.0
2024-12-19 14:30:00,260.16,260.91,259.91,260.12,147903.0,255.8156,256.5531,255.5698,255.7763,147903.0
2024-12-19 15:00:00,260.15,261.28,260.12,260.74,153917.0,255.8058,256.9169,255.7763,256.3859,153917.0
2024-12-19 15:30:00,260.67,261.81,260.37,261.2,622326.0,256.3171,257.4381,256.0221,256.8383,622326.0
2024-12-20 09:30:00,269.12,269.61,262.21,268.2,1464039.0,264.626,265.1078,257.8314,263.7214,1464039.0
2024-12-20 10:00:00,268.44,268.72,263.88,265.17,304754.0,263.9574,264.2327,259.4735,260.742,304754.0
2024-12-20 10:30:00,265.17,266.51,265.12,265.8,84088.0,260.742,262.0596,260.6928,261.3614,84088.0
2024-12-20 11:00:00,265.8,267.64,265.5,266.8,105181.0,261.3614,263.1707,261.0665,262.3447,105181.0
2024-12-20 11:30:00,266.76,268.32,265.91,267.5,141448.0,262.3054,263.8394,261.4696,263.0331,141448.0
2024-12-20 12:00:00,267.4,268.45,266.79,268.35,108124.0,262.9347,263.9672,262.3349,263.8689,108124.0
2024-12-20 12:30:00,268.36,268.65,267.23,268.23,99677.0,263.8787,264.1639,262.7676,263.7509,99677.0
2024-12-20 13:00:00,268.12,268.23,266.74,266.77,91635.0,263.6427,263.7509,262.2857,262.3152,91635.0
2024-12-20 13:30:00,266.78,267.49,266.22,266.23,91721.0,262.3251,263.0232,261.7744,261.7843,91721.0
2024-12-20 14:00:00,266.19,266.32,264.68,265.36,88592.0,261.7449,261.8728,260.2601,260.9288,88592.0
2024-12-20 14:30:00,265.36,266.03,265.23,265.89,119735.0,260.9288,261.5876,260.801,261.4499,119735.0
2024-12-20 15:00:00,265.95,266.4,265.3,265.44,107500.0,261.5089,261.9514,260.8698,261.0075,107500.0
2024-12-20 15:30:00,265.48,266.42,263.18,263.5,661427.0,261.0468,261.9711,258.7852,259.0999,661427.0
2024-12-23 09:30:00,263.02,264.8,261.79,262.71,126170.0,258.6279,260.3781,257.4184,258.323,126170.0
2024-12-23 10:00:00,262.71,263.82,261.89,263.73,88682.0,258.323,259.4145,257.5167,259.326,88682.0
2024-12-23 10:30:00,263.52,264.5,261.82,262.01,63621.0,259.1195,260.0832,257.4479,257.6347,63621.0
2024-12-23 11:00:00,261.89,262.33,261.23,261.37,96383.0,257.5167,257.9494,256.8678,257.0054,96383.0
2024-12-23 11:30:00,261.39,261.73,261.23,261.46,63598.0,257.0251,257.3594,256.8678,257.0939,63598.0
2024-12-23 12:00:00,261.4,262.15,261.0,261.06,81969.0,257.0349,257.7724,256.6416,256.7006,81969.0
2024-12-23 12:30:00,261.13,263.25,260.87,262.98,73052.0,256.7694,258.854,256.5138,258.5885,73052.0
2024-12-23 13:00:00,262.87,263.81,262.62,263.35,51963.0,258.4804,259.4047,258.2345,258.9524,51963.0
2024-12-23 13:30:00,263.36,263.49,262.81,263.05,34986.0,258.9622,259.09,258.4214,258.6574,34986.0
2024-12-23 14:00:00,263.18,263.27,262.14,262.58,61421.0,258.7852,258.8737,257.7626,258.1952,61421.0
2024-12-23 14:30:00,262.57,263.17,262.13,263.04,60041.0,258.1854,258.7754,257.7527,258.6475,60041.0
2024-12-23 15:00:00,262.9,263.68,262.9,263.36,70440.0,258.5099,259.2768,258.5099,258.9622,70440.0
2024-12-23 15:30:00,263.36,264.37,263.24,263.98,202431.0,258.9622,259.9553,258.8442,259.5718,202431.0
2024-12-24 09:30:00,262.48,263.05,261.36,262.51,95803.0,258.0969,258.6574,256.9956,258.1264,95803.0
2024-12-24 10:00:00,262.51,263.84,262.25,263.84,36150.0,258.1264,259.4342,257.8707,259.4342,36150.0
2024-12-24 10:30:00,263.78,264.07,262.3,262.73,110709.0,259.3752,259.6603,257.9199,258.3427,110709.0
2024-12-24 11:00:00,262.45,263.14,262.45,263.02,47820.0,258.0674,258.7459,258.0674,258.6279,47820.0
2024-12-24 11:30:00,263.04,263.62,262.89,263.15,41012.0,258.6475,259.2178,258.5,258.7557,41012.0
2024-12-24 12:00:00,262.92,263.4,262.8,263.32,59153.0,258.5295,259.0015,258.4115,258.9229,59153.0
2024-12-24 12:30:00,263.24,264.55,263.16,264.49,148133.0,258.8442,260.1323,258.7655,260.0733,148133.0
2024-12-26 09:30:00,262.21,263.94,261.76,263.72,64136.0,257.8314,259.5325,257.3889,259.3162,64136.0
2024-12-26 10:00:00,263.53,264.22,263.4,263.61,50493.0,259.1293,259.8078,259.0015,259.208,50493.0
2024-12-26 10:30:00,263.67,264.1,263.01,264.08,44118.0,259.267,259.6898,258.618,259.6702,44118.0
2024-12-26 11:00:00,264.0,264.73,263.97,264.3,33871.0,259.5915,260.3093,259.562,259.8865,33871.0
2024-12-26 11:30:00,264.34,264.64,264.17,264.3,51984.0,259.9258,260.2208,259.7587,259.8865,51984.0
2024-12-26 12:00:00,264.32,264.51,264.0,264.08,39846.0,259.9062,260.093,259.5915,259.6702,39846.0
2024-12-26 12:30:00,264.16,264.65,264.15,264.21,29977.0,259.7488,260.2306,259.739,259.798,29977.0
2024-12-26 13:00:00,264.18,264.59,264.12,264.31,59290.0,259.7685,260.1716,259.7095,259.8963,59290.0
2024-12-26 13:30:00,264.31,264.33,263.75,264.05,34283.0,259.8963,259.916,259.3457,259.6407,34283.0
2024-12-26 14:00:00,264.05,264.06,263.4,263.62,25120.0,259.6407,259.6505,259.0015,259.2178,25120.0
2024-12-26 14:30:00,263.58,263.79,263.14,263.14,50231.0,259.1785,259.385,258.7459,258.7459,50231.0
2024-12-26 15:00:00,263.13,263.37,262.94,263.36,67231.0,258.736,258.972,258.5492,258.9622,67231.0
2024-12-26 15:30:00,263.32,263.79,262.95,263.24,135818.0,258.9229,259.385,258.559,258.8442,135818.0
2024-12-27 09:30:00,261.1,263.36,260.51,263.15,89067.0,256.7399,258.9622,256.1598,258.7557,89067.0
2024-12-27 10:00:00,263.24,263.28,261.95,262.07,35846.0,258.8442,258.8835,257.5757,257.6937,35846.0
2024-12-27 10:30:00,262.04,262.83,261.24,262.52,32084.0,257.6642,258.441,256.8776,258.1362,32084.0
2024-12-27 11:00:00,262.53,262.87,261.63,262.56,28364.0,258.146,258.4804,257.2611,258.1755,28364.0
2024-12-27 11:30:00,262.56,263.29,261.81,262.11,38301.0,258.1755,258.8934,257.4381,257.7331,38301.0
2024-12-27 12:00:00,262.03,262.18,261.51,261.6,41125.0,257.6544,257.8019,257.1431,257.2316,41125.0
2024-12-27 12:30:00,261.74,261.93,261.16,261.81,60285.0,257.3692,257.5561,256.7989,257.4381,60285.0
2024-12-27 13:00:00,261.73,262.0,261.42,261.98,40624.0,257.3594,257.6249,257.0546,257.6052,40624.0
2024-12-27 13:30:00,261.82,262.66,261.75,262.46,38145.0,257.4479,258.2739,257.3791,258.0772,38145.0
2024-12-27 14:00:00,262.56,263.1,262.4,262.9,48842.0,258.1755,258.7065,258.0182,258.5099,48842.0
2024-12-27 14:30:00,262.84,263.5,262.84,263.46,30529.0,258.4509,259.0999,258.4509,259.0605,30529.0
2024-12-27 15:00:00,263.4,263.4,262.15,262.57,53257.0,259.0015,259.0015,257.7724,258.1854,53257.0
2024-12-27 15:30:00,262.49,263.11,262.0,262.67,200371.0,258.1067,258.7164,257.6249,258.2837,200371.0
2024-12-30 09:30:00,260.83,261.39,258.5,259.13,94134.0,256.4744,257.0251,254.1833,254.8028,94134.0
2024-12-30 10:00:00,258.93,259.97,258.92,259.88,60197.0,254.6062,255.6288,254.5963,255.5403,60197.0
2024-12-30 10:30:00,259.75,260.84,259.68,260.53,63176.0,255.4125,256.4843,255.3436,256.1794,63176.0
2024-12-30 11:00:00,260.45,261.11,260.32,260.88,54924.0,256.1008,256.7498,255.973,256.5236,54924.0
2024-12-30 11:30:00,260.85,261.53,260.76,260.95,37592.0,256.4941,257.1627,256.4056,256.5924,37592.0
2024-12-30 12:00:00,260.94,261.56,260.86,261.25,50245.0,256.5826,257.1922,256.5039,256.8874,50245.0
2024-12-30 12:30:00,261.19,261.37,260.61,260.9,71851.0,256.8284,257.0054,256.2581,256.5433,71851.0
2024-12-30 13:00:00,260.79,261.2,260.3,260.62,48377.0,256.4351,256.8383,255.9533,256.2679,48377.0
2024-12-30 13:30:00,260.53,260.98,260.35,260.56,35989.0,256.1794,256.6219,256.0025,256.2089,35989.0
2024-12-30 14:00:00,260.76,260.91,259.73,259.98,40654.0,256.4056,256.5531,255.3928,255.6386,40654.0
2024-12-30 14:30:00,259.88,260.01,259.35,259.35,70500.0,255.5403,255.6681,255.0192,255.0192,70500.0
2024-12-30 15:00:00,259.33,259.58,259.1,259.48,146395.0,254.9995,255.2453,254.7733,255.147,146395.0
2024-12-30 15:30:00,259.41,259.84,258.8,259.28,382124.0,255.0781,255.501,254.4783,254.9503,382124.0
2024-12-31 09:30:00,260.75,261.54,259.69,260.82,71497.0,256.3958,257.1726,255.3535,256.4646,71497.0
2024-12-31 10:00:00,260.62,261.39,260.59,260.78,52592.0,256.2679,257.0251,256.2384,256.4253,52592.0
2024-12-31 10:30:00,260.65,261.26,260.45,260.52,33391.0,256.2974,256.8973,256.1008,256.1696,33391.0
2024-12-31 11:00:00,260.59,260.63,259.78,260.16,41405.0,256.2384,256.2778,255.442,255.8156,41405.0
2024-12-31 11:30:00,260.05,260.26,259.48,259.49,36863.0,255.7075,255.914,255.147,255.1568,36863.0
2024-12-31 12:00:00,259.6,259.7,259.09,259.19,43024.0,255.265,255.3633,254.7635,254.8618,43024.0
2024-12-31 12:30:00,259.19,259.75,258.85,259.75,56113.0,254.8618,255.4125,254.5275,255.4125,56113.0
2024-12-31 13:00:00,259.81,259.95,258.95,259.29,48923.0,255.4715,255.6091,254.6258,254.9602,48923.0
2024-12-31 13:30:00,259.31,260.1,259.29,259.83,24925.0,254.9798,255.7566,254.9602,255.4911,24925.0
2024-12-31 14:00:00,259.8,260.43,259.69,260.16,30682.0,255.4616,256.0811,255.3535,255.8156,30682.0
2024-12-31 14:30:00,260.11,260.68,260.0,260.62,44588.0,255.7665,256.3269,255.6583,256.2679,44588.0
2024-12-31 15:00:00,260.75,260.89,259.89,260.39,57820.0,256.3958,256.5334,255.5501,256.0418,57820.0
2024-12-31 15:30:00,260.39,260.9,260.1,260.63,154243.0,256.0418,256.5433,255.7566,256.2778,154243.0
2025-01-02 09:30:00,262.18,263.58,261.25,262.7,183665.0,257.8019,259.1785,256.8874,258.3132,183665.0
2025-01-02 10:00:00,262.86,263.53,261.57,261.88,57434.0,258.4705,259.1293,257.2021,257.5069,57434.0
2025-01-02 10:30:00,261.76,261.88,261.05,261.63,96948.0,257.3889,257.5069,256.6908,257.2611,96948.0
2025-01-02 11:00:00,261.45,261.69,260.12,260.53,62441.0,257.0841,257.3201,255.7763,256.1794,62441.0
2025-01-02 11:30:00,260.55,261.29,260.37,260.81,95945.0,256.1991,256.9268,256.0221,256.4548,95945.0
2025-01-02 12:00:00,260.81,261.59,259.93,260.1,48961.0,256.4548,257.2217,255.5895,255.7566,48961.0
2025-01-02 12:30:00,259.93,260.19,259.24,259.85,51619.0,255.5895,255.8451,254.911,255.5108,51619.0
2025-01-02 13:00:00,259.87,260.02,259.31,259.68,41932.0,255.5305,255.678,254.9798,255.3436,41932.0
2025-01-02 13:30:00,259.62,259.83,259.1,259.4,45831.0,255.2846,255.4911,254.7733,255.0683,45831.0
2025-01-02 14:00:00,259.34,259.56,258.7,259.1,69178.0,255.0093,255.2256,254.38,254.7733,69178.0
2025-01-02 14:30:00,259.03,259.12,258.31,258.5,71215.0,254.7045,254.793,253.9965,254.1833,71215.0
2025-01-02 15:00:00,258.58,259.61,258.5,259.38,54942.0,254.262,255.2748,254.1833,255.0486,54942.0
2025-01-02 15:30:00,259.36,259.81,258.9,259.28,151719.0,255.029,255.4715,254.5767,254.9503,151719.0
2025-01-03 09:30:00,260.0,261.72,259.79,259.91,79223.0,255.6583,257.3496,255.4518,255.5698,79223.0
2025-01-03 10:00:00,260.01,261.28,259.84,261.06,100055.0,255.6681,256.9169,255.501,256.7006,100055.0
2025-01-03 10:30:00,260.93,261.53,260.61,260.78,51898.0,256.5728,257.1627,256.2581,256.4253,51898.0
2025-01-03 11:00:00,260.7,260.91,259.97,260.44,59643.0,256.3466,256.5531,255.6288,256.0909,59643.0
2025-01-03 11:30:00,260.54,261.02,260.27,260.99,55786.0,256.1893,256.6613,255.9238,256.6318,55786.0
2025-01-03 12:00:00,261.05,261.64,260.91,261.21,46420.0,256.6908,257.2709,256.5531,256.8481,46420.0
2025-01-03 12:30:00,261.25,261.3,260.6,260.7,32829.0,256.8874,256.9366,256.2483,256.3466,32829.0
2025-01-03 13:00:00,260.64,261.59,260.64,261.46,64028.0,256.2876,257.2217,256.2876,257.0939,64028.0
2025-01-03 13:30:00,261.52,261.75,261.25,261.75,95384.0,257.1529,257.3791,256.8874,257.3791,95384.0
2025-01-03 14:00:00,261.79,262.0,261.55,261.67,40033.0,257.4184,257.6249,257.1824,257.3004,40033.0
2025-01-03 14:30:00,261.7,262.08,261.41,261.48,27984.0,257.3299,257.7036,257.0448,257.1136,27984.0
2025-01-03 15:00:00,261.45,261.65,261.24,261.44,46148.0,257.0841,257.2807,256.8776,257.0743,46148.0
2025-01-03 15:30:00,261.42,261.43,260.53,261.13,208364.0,257.0546,257.0644,256.1794,256.7694,208364.0
2025-01-06 09:30:00,259.05,260.52,258.2,260.0,178920.0,254.7242,256.1696,253.8884,255.6583,178920.0
2025-01-06 10:00:00,259.96,260.78,259.65,260.41,113139.0,255.619,256.4253,255.3141,256.0615,113139.0
2025-01-06 10:30:00,260.46,260.58,259.65,260.0,104069.0,256.1106,256.2286,255.3141,255.6583,104069.0
2025-01-06 11:00:00,260.06,261.07,259.5,260.79,143604.0,255.7173,256.7104,255.1666,256.4351,143604.0
2025-01-06 11:30:00,260.75,261.07,260.27,260.79,59991.0,256.3958,256.7104,255.9238,256.4351,59991.0
2025-01-06 12:00:00,260.85,261.19,259.99,260.07,67447.0,256.4941,256.8284,255.6485,255.7271,67447.0
2025-01-06 12:30:00,260.07,260.29,259.63,259.97,92139.0,255.7271,255.9435,255.2945,255.6288,92139.0
2025-01-06 13:00:00,259.92,259.92,259.28,259.41,162928.0,255.5796,255.5796,254.9503,255.0781,162928.0
2025-01-06 13:30:00,259.48,259.57,258.93,259.42,75199.0,255.147,255.2355,254.6062,255.088,75199.0
2025-01-06 14:00:00,259.41,259.67,259.09,259.1,125179.0,255.0781,255.3338,254.7635,254.7733,125179.0
2025-01-06 14:30:00,259.1,259.22,258.68,258.74,102989.0,254.7733,254.8913,254.3603,254.4193,102989.0
2025-01-06 15:00:00,258.7,258.89,257.27,257.28,158915.0,254.38,254.5668,252.9739,252.9837,158915.0
2025-01-06 15:30:00,257.2,258.72,257.05,258.59,557802.0,252.9051,254.3997,252.7576,254.2718,557802.0
2025-01-07 09:30:00,260.22,263.18,259.35,263.17,141200.0,255.8746,258.7852,255.0192,258.7754,141200.0
2025-01-07 10:00:00,262.79,264.1,262.26,264.07,98616.0,258.4017,259.6898,257.8806,259.6603,98616.0
2025-01-07 10:30:00,264.07,265.21,263.59,263.78,151914.0,259.6603,260.7813,259.1883,259.3752,151914.0
2025-01-07 11:00:00,263.8,264.36,261.58,262.06,96143.0,259.3948,259.9455,257.2119,257.6839,96143.0
2025-01-07 11:30:00,261.81,262.79,261.63,262.28,101299.0,257.4381,258.4017,257.2611,257.9002,101299.0
2025-01-07 12:00:00,262.31,262.87,261.98,262.15,74871.0,257.9297,258.4804,257.6052,257.7724,74871.0
2025-01-07 12:30:00,262.02,262.73,260.97,261.5,67954.0,257.6446,258.3427,256.6121,257.1332,67954.0
2025-01-07 13:00:00,261.53,262.24,261.45,262.15,36927.0,257.1627,257.8609,257.0841,257.7724,36927.0
2025-01-07 13:30:00,262.14,262.4,261.82,262.0,64880.0,257.7626,258.0182,257.4479,257.6249,64880.0
2025-01-07 14:00:00,262.0,262.27,261.78,262.0,60955.0,257.6249,257.8904,257.4086,257.6249,60955.0
2025-01-07 14:30:00,262.01,262.38,261.32,261.39,54435.0,257.6347,257.9986,256.9563,257.0251,54435.0
2025-01-07 15:00:00,261.4,262.23,260.97,261.76,127254.0,257.0349,257.8511,256.6121,257.3889,127254.0
2025-01-07 15:30:00,261.82,262.38,261.7,262.05,275572.0,257.4479,257.9986,257.3299,257.6741,275572.0
2025-01-08 09:30:00,261.97,262.08,259.82,260.64,166055.0,257.5954,257.7036,255.4813,256.2876,166055.0
2025-01-08 10:00:00,260.56,261.81,260.24,260.79,74899.0,256.2089,257.4381,255.8943,256.4351,74899.0
2025-01-08 10:30:00,260.82,262.48,260.81,262.38,49452.0,256.4646,258.0969,256.4548,257.9986,49452.0
2025-01-08 11:00:00,262.45,262.91,262.1,262.32,47080.0,258.0674,258.5197,257.7232,257.9396,47080.0
2025-01-08 11:30:00,262.34,262.84,262.18,262.29,45612.0,257.9592,258.4509,257.8019,257.9101,45612.0
2025-01-08 12:00:00,262.24,262.4,261.6,262.08,53268.0,257.8609,258.0182,257.2316,257.7036,53268.0
2025-01-08 12:30:00,262.05,262.29,261.76,262.16,37081.0,257.6741,257.9101,257.3889,257.7822,37081.0
2025-01-08 13:00:00,262.15,262.91,262.07,262.85,31954.0,257.7724,258.5197,257.6937,258.4607,31954.0
2025-01-08 13:30:00,262.89,263.09,262.14,262.4,39826.0,258.5,258.6967,257.7626,258.0182,39826.0
2025-01-08 14:00:00,262.38,262.99,262.04,262.84,40998.0,257.9986,258.5984,257.6642,258.4509,40998.0
2025-01-08 14:30:00,262.81,262.83,262.24,262.57,29109.0,258.4214,258.441,257.8609,258.1854,29109.0
2025-01-08 15:00:00,262.64,263.33,262.37,263.31,57284.0,258.2542,258.9327,257.9887,258.913,57284.0
2025-01-08 15:30:00,263.2,264.25,262.81,264.21,282169.0,258.8049,259.8373,258.4214,259.798,282169.0
2025-01-10 09:30:00,260.79,264.79,260.55,264.33,141379.0,256.4351,260.3683,256.1991,259.916,141379.0
2025-01-10 10:00:00,264.12,264.43,262.92,263.03,90862.0,259.7095,260.0143,258.5295,258.6377,90862.0
2025-01-10 10:30:00,263.0,263.65,261.68,262.41,66008.0,258.6082,259.2473,257.3102,258.0281,66008.0
2025-01-10 11:00:00,262.4,262.56,261.33,262.31,67846.0,258.0182,258.1755,256.9661,257.9297,67846.0
2025-01-10 11:30:00,262.19,262.25,261.28,261.96,57531.0,257.8117,257.8707,256.9169,257.5856,57531.0
2025-01-10 12:00:00,262.05,262.54,261.86,262.0,52137.0,257.6741,258.1559,257.4872,257.6249,52137.0
2025-01-10 12:30:00,262.0,262.58,261.76,262.05,81215.0,257.6249,258.1952,257.3889,257.6741,81215.0
2025-01-10 13:00:00,261.96,263.49,261.88,263.19,54299.0,257.5856,259.09,257.5069,258.795,54299.0
2025-01-10 13:30:00,263.14,263.24,262.56,262.81,50857.0,258.7459,258.8442,258.1755,258.4214,50857.0
2025-01-10 14:00:00,262.7,262.77,261.26,261.29,85637.0,258.3132,258.382,256.8973,256.9268,85637.0
2025-01-10 14:30:00,261.25,261.29,260.59,260.82,99584.0,256.8874,256.9268,256.2384,256.4646,99584.0
2025-01-10 15:00:00,260.75,261.53,260.74,261.17,77701.0,256.3958,257.1627,256.3859,256.8088,77701.0
2025-01-10 15:30:00,261.22,262.53,261.16,262.24,273576.0,256.8579,258.146,256.7989,257.8609,273576.0
2025-01-13 09:30:00,262.11,264.38,261.28,264.37,144808.0,257.7331,259.9652,256.9169,259.9553,144808.0
2025-01-13 10:00:00,264.28,265.91,264.13,265.0,114115.0,259.8668,261.4696,259.7193,260.5748,114115.0
2025-01-13 10:30:00,264.92,266.69,264.82,265.45,121332.0,260.4961,262.2366,260.3978,261.0173,121332.0
2025-01-13 11:00:00,265.37,266.01,264.4,265.87,110871.0,260.9386,261.5679,259.9848,261.4303,110871.0
2025-01-13 11:30:00,265.95,266.83,265.73,265.99,201941.0,261.5089,262.3742,261.2926,261.5483,201941.0
2025-01-13 12:00:00,266.09,267.4,266.08,266.99,62588.0,261.6466,262.9347,261.6368,262.5316,62588.0
2025-01-13 12:30:00,267.01,267.2,266.61,267.07,44403.0,262.5512,262.7381,262.1579,262.6102,44403.0
2025-01-13 13:00:00,267.04,267.55,266.59,267.54,54189.0,262.5807,263.0822,262.1383,263.0724,54189.0
2025-01-13 13:30:00,267.55,268.44,267.5,268.43,86455.0,263.0822,263.9574,263.0331,263.9475,86455.0
2025-01-13 14:00:00,268.44,268.85,268.05,268.7,74578.0,263.9574,264.3605,263.5739,264.213,74578.0
2025-01-13 14:30:00,268.71,268.86,268.2,268.73,88857.0,264.2228,264.3703,263.7214,264.2425,88857.0
2025-01-13 15:00:00,268.64,270.0,268.61,268.97,121554.0,264.154,265.4913,264.1245,264.4785,121554.0
2025-01-13 15:30:00,269.03,270.49,268.55,270.18,345449.0,264.5375,265.9731,264.0655,265.6683,345449.0
2025-01-14 09:30:00,271.61,271.61,266.16,267.23,167468.0,267.0744,267.0744,261.7154,262.7676,167468.0
2025-01-14 10:00:00,267.23,267.92,266.71,267.49,80625.0,262.7676,263.446,262.2562,263.0232,80625.0
2025-01-14 10:30:00,267.46,268.3,267.05,267.65,68966.0,262.9937,263.8197,262.5906,263.1806,68966.0
2025-01-14 11:00:00,267.77,267.87,266.38,266.65,145056.0,263.2985,263.3969,261.9318,262.1972,145056.0
2025-01-14 11:30:00,266.65,266.94,265.71,265.86,88713.0,262.1972,262.4824,261.2729,261.4204,88713.0
2025-01-14 12:00:00,265.86,266.18,265.43,265.78,69640.0,261.4204,261.7351,260.9976,261.3418,69640.0
2025-01-14 12:30:00,265.51,265.69,264.91,265.32,58687.0,261.0763,261.2533,260.4863,260.8895,58687.0
2025-01-14 13:00:00,265.34,265.76,265.23,265.58,46729.0,260.9091,261.3221,260.801,261.1451,46729.0
2025-01-14 13:30:00,265.59,266.56,265.58,266.05,64090.0,261.1549,262.1088,261.1451,261.6073,64090.0
2025-01-14 14:00:00,266.02,266.28,265.69,266.21,75766.0,261.5778,261.8334,261.2533,261.7646,75766.0
2025-01-14 14:30:00,266.12,266.85,266.12,266.37,72071.0,261.6761,262.3939,261.6761,261.9219,72071.0
2025-01-14 15:00:00,266.38,267.14,266.08,267.14,87729.0,261.9318,262.6791,261.6368,262.6791,87729.0
2025-01-14 15:30:00,267.07,267.64,266.75,267.12,300721.0,262.6102,263.1707,262.2956,262.6594,300721.0
2025-01-15 09:30:00,269.59,272.82,269.33,271.4,253254.0,265.0882,268.2642,264.8325,266.8679,253254.0
2025-01-15 10:00:00,271.15,272.19,270.55,271.04,112357.0,266.6221,267.6447,266.0321,266.5139,112357.0
2025-01-15 10:30:00,271.11,271.33,269.27,269.52,90196.0,266.5828,266.7991,264.7735,265.0193,90196.0
2025-01-15 11:00:00,269.51,270.29,269.31,269.44,79774.0,265.0095,265.7765,264.8128,264.9407,79774.0
2025-01-15 11:30:00,269.41,270.07,269.04,269.78,85806.0,264.9112,265.5601,264.5473,265.275,85806.0
2025-01-15 12:00:00,269.76,270.52,269.48,270.25,30519.0,265.2553,266.0026,264.98,265.7371,30519.0
2025-01-15 12:30:00,270.25,270.65,269.82,270.0,50873.0,265.7371,266.1305,265.3143,265.4913,50873.0
2025-01-15 13:00:00,270.09,270.32,269.77,269.94,30796.0,265.5798,265.806,265.2651,265.4323,30796.0
2025-01-15 13:30:00,270.0,270.1,269.57,269.92,54508.0,265.4913,265.5896,265.0685,265.4126,54508.0
2025-01-15 14:00:00,269.96,270.21,269.39,269.67,89081.0,265.452,265.6978,264.8915,265.1668,89081.0
2025-01-15 14:30:00,269.67,270.18,269.66,270.02,92025.0,265.1668,265.6683,265.157,265.511,92025.0
2025-01-15 15:00:00,269.97,270.42,269.72,269.81,103018.0,265.4618,265.9043,265.216,265.3045,103018.0
2025-01-15 15:30:00,269.94,270.08,268.58,268.93,463929.0,265.4323,265.57,264.095,264.4392,463929.0
2025-01-16 09:30:00,268.92,269.23,267.65,267.75,95430.0,264.4293,264.7342,263.1806,263.2789,95430.0
2025-01-16 10:00:00,267.9,268.13,267.15,267.72,59416.0,263.4264,263.6525,262.6889,263.2494,59416.0
2025-01-16 10:30:00,267.78,268.86,267.24,268.75,55341.0,263.3084,264.3703,262.7774,264.2622,55341.0
2025-01-16 11:00:00,268.52,268.97,268.33,268.76,125065.0,264.036,264.4785,263.8492,264.272,125065.0
2025-01-16 11:30:00,268.72,269.68,268.43,269.63,84739.0,264.2327,265.1767,263.9475,265.1275,84739.0
2025-01-16 12:00:00,269.73,270.31,269.22,269.24,77418.0,265.2258,265.7961,264.7243,264.744,77418.0
2025-01-16 12:30:00,269.28,269.49,268.78,268.87,122939.0,264.7833,264.9898,264.2917,264.3802,122939.0
2025-01-16 13:00:00,268.91,269.78,268.77,269.56,59936.0,264.4195,265.275,264.2818,265.0587,59936.0
2025-01-16 13:30:00,269.39,269.39,268.39,268.39,131434.0,264.8915,264.8915,263.9082,263.9082,131434.0
2025-01-16 14:00:00,268.39,269.03,267.8,268.82,86047.0,263.9082,264.5375,263.328,264.331,86047.0
2025-01-16 14:30:00,268.89,269.37,268.74,269.14,88896.0,264.3998,264.8718,264.2523,264.6457,88896.0
2025-01-16 15:00:00,269.23,269.46,268.79,268.89,58990.0,264.7342,264.9603,264.3015,264.3998,58990.0
2025-01-16 15:30:00,268.93,269.91,268.91,269.3,234776.0,264.4392,265.4028,264.4195,264.803,234776.0
2025-01-17 09:30:00,276.28,276.97,272.01,273.02,503450.0,271.6664,272.3449,267.4677,268.4609,503450.0
2025-01-17 10:00:00,272.93,273.44,271.25,272.42,63115.0,268.3724,268.8739,266.7204,267.8709,63115.0
2025-01-17 10:30:00,272.5,272.74,270.78,270.96,79570.0,267.9496,268.1856,266.2583,266.4353,79570.0
2025-01-17 11:00:00,271.1,271.12,269.9,269.92,32741.0,266.5729,266.5926,265.393,265.4126,32741.0
2025-01-17 11:30:00,270.03,271.06,269.78,270.92,70362.0,265.5208,266.5336,265.275,266.3959,70362.0
2025-01-17 12:00:00,270.91,271.18,270.68,270.87,41043.0,266.3861,266.6516,266.16,266.3468,41043.0
2025-01-17 12:30:00,270.86,270.91,270.42,270.86,63549.0,266.3369,266.3861,265.9043,266.3369,63549.0
2025-01-17 13:00:00,270.88,271.97,270.79,271.56,76552.0,266.3566,267.4284,266.2681,267.0253,76552.0
2025-01-17 13:30:00,271.51,271.52,270.93,271.28,36095.0,266.9761,266.9859,266.4058,266.7499,36095.0
2025-01-17 14:00:00,271.36,271.54,270.69,271.5,92501.0,266.8286,267.0056,266.1698,266.9663,92501.0
2025-01-17 14:30:00,271.5,272.14,270.94,272.0,104667.0,266.9663,267.5956,266.4156,267.4579,104667.0
2025-01-17 15:00:00,271.97,272.74,271.89,272.72,89757.0,267.4284,268.1856,267.3497,268.1659,89757.0
2025-01-17 15:30:00,272.66,274.72,271.88,272.35,471860.0,268.1069,270.1325,267.3399,267.8021,471860.0
2025-01-21 09:30:00,272.14,273.99,270.28,272.93,216243.0,267.5956,269.4147,265.7666,268.3724,216243.0
2025-01-21 10:00:00,272.73,272.99,271.98,272.27,59037.0,268.1757,268.4314,267.4382,267.7234,59037.0
2025-01-21 10:30:00,272.22,272.62,271.9,272.05,54985.0,267.6742,268.0676,267.3596,267.5071,54985.0
2025-01-21 11:00:00,272.0,272.67,271.56,272.67,54794.0,267.4579,268.1167,267.0253,268.1167,54794.0
2025-01-21 11:30:00,272.67,273.23,272.46,273.21,49436.0,268.1167,268.6674,267.9102,268.6477,49436.0
2025-01-21 12:00:00,273.19,274.87,273.19,274.67,53718.0,268.628,270.28,268.628,270.0833,53718.0
2025-01-21 12:30:00,274.72,275.0,274.51,274.79,69361.0,270.1325,270.4078,269.926,270.2013,69361.0
2025-01-21 13:00:00,274.8,275.19,274.7,274.93,78135.0,270.2112,270.5946,270.1128,270.339,78135.0
2025-01-21 13:30:00,274.9,275.17,274.67,275.01,88424.0,270.3095,270.575,270.0833,270.4176,88424.0
2025-01-21 14:00:00,274.95,275.73,274.66,275.56,112411.0,270.3586,271.1256,270.0735,270.9585,112411.0
2025-01-21 14:30:00,275.54,275.96,275.21,275.96,65631.0,270.9388,271.3518,270.6143,271.3518,65631.0
2025-01-21 15:00:00,275.9,276.5,275.89,276.32,140418.0,271.2928,271.8828,271.283,271.7058,140418.0
2025-01-21 15:30:00,276.32,276.32,274.31,274.85,459391.0,271.7058,271.7058,269.7293,270.2603,459391.0
2025-01-22 09:30:00,272.66,274.89,272.06,274.21,184823.0,268.1069,270.2997,267.5169,269.631,184823.0
2025-01-22 10:00:00,274.02,275.02,273.67,274.04,77240.0,269.4442,270.4275,269.1,269.4638,77240.0
2025-01-22 10:30:00,273.95,274.04,273.05,273.63,98048.0,269.3753,269.4638,268.4904,269.0607,98048.0
2025-01-22 11:00:00,273.55,274.12,273.48,273.96,61740.0,268.982,269.5425,268.9132,269.3852,61740.0
2025-01-22 11:30:00,274.04,274.23,273.08,273.35,74754.0,269.4638,269.6507,268.5199,268.7854,74754.0
2025-01-22 12:00:00,273.32,273.86,272.93,273.62,63517.0,268.7559,269.2869,268.3724,269.0509,63517.0
2025-01-22 12:30:00,273.65,273.86,272.96,273.53,83601.0,269.0804,269.2869,268.4019,268.9624,83601.0
2025-01-22 13:00:00,273.43,274.21,273.32,274.13,65426.0,268.864,269.631,268.7559,269.5523,65426.0
2025-01-22 13:30:00,274.16,274.54,273.9,274.31,57553.0,269.5818,269.9555,269.3262,269.7293,57553.0
2025-01-22 14:00:00,274.32,274.54,274.09,274.42,53493.0,269.7392,269.9555,269.513,269.8375,53493.0
2025-01-22 14:30:00,274.42,274.63,274.16,274.33,60487.0,269.8375,270.044,269.5818,269.749,60487.0
2025-01-22 15:00:00,274.37,274.6,273.98,274.09,108027.0,269.7883,270.0145,269.4048,269.513,108027.0
2025-01-22 15:30:00,274.09,274.43,273.24,273.59,378249.0,269.513,269.8473,268.6772,269.0214,378249.0
2025-01-23 09:30:00,273.37,274.22,272.9,273.28,95888.0,268.805,269.6408,268.3429,268.7165,95888.0
2025-01-23 10:00:00,273.22,273.51,272.32,273.06,57315.0,268.6575,268.9427,267.7726,268.5002,57315.0
2025-01-23 10:30:00,273.04,273.68,272.32,273.48,45376.0,268.4805,269.1099,267.7726,268.9132,45376.0
2025-01-23 11:00:00,273.47,274.17,273.44,273.91,30664.0,268.9034,269.5917,268.8739,269.336,30664.0
2025-01-23 11:30:00,273.94,274.2,273.66,274.16,46409.0,269.3655,269.6212,269.0902,269.5818,46409.0
2025-01-23 12:00:00,274.13,275.07,274.12,275.03,31107.0,269.5523,270.4766,269.5425,270.4373,31107.0
2025-01-23 12:30:00,275.05,275.6,274.92,275.51,24747.0,270.457,270.9978,270.3291,270.9093,24747.0
2025-01-23 13:00:00,275.6,275.81,275.44,275.76,30148.0,270.9978,271.2043,270.8405,271.1551,30148.0
2025-01-23 13:30:00,275.71,276.09,275.65,275.92,40355.0,271.106,271.4796,271.047,271.3125,40355.0
2025-01-23 14:00:00,275.77,276.29,275.77,276.17,41794.0,271.165,271.6763,271.165,271.5583,41794.0
2025-01-23 14:30:00,276.17,276.66,276.03,276.62,61640.0,271.5583,272.0401,271.4206,272.0008,61640.0
2025-01-23 15:00:00,276.62,276.81,276.31,276.64,104276.0,272.0008,272.1876,271.6959,272.0204,104276.0
2025-01-23 15:30:00,276.65,278.0,276.36,277.78,228690.0,272.0303,273.3577,271.7451,273.1414,228690.0
2025-01-24 09:30:00,276.26,277.37,273.57,274.23,116062.0,271.6468,272.7382,269.0017,269.6507,116062.0
2025-01-24 10:00:00,274.5,275.08,273.5,275.01,54643.0,269.9162,270.4865,268.9329,270.4176,54643.0
2025-01-24 10:30:00,275.01,275.65,274.78,275.44,80915.0,270.4176,271.047,270.1915,270.8405,80915.0
2025-01-24 11:00:00,275.31,275.59,274.96,275.05,60509.0,270.7126,270.988,270.3685,270.457,60509.0
2025-01-24 11:30:00,275.41,275.66,275.04,275.25,66486.0,270.811,271.0568,270.4471,270.6536,66486.0
2025-01-24 12:00:00,275.3,275.84,275.1,275.46,63370.0,270.7028,271.2338,270.5061,270.8601,63370.0
2025-01-24 12:30:00,275.45,276.08,275.41,275.45,35392.0,270.8503,271.4698,270.811,270.8503,35392.0
2025-01-24 13:00:00,275.54,275.93,275.23,275.58,61486.0,270.9388,271.3223,270.634,270.9781,61486.0
2025-01-24 13:30:00,275.59,276.11,275.58,275.93,29068.0,270.988,271.4993,270.9781,271.3223,29068.0
2025-01-24 14:00:00,275.96,276.95,275.91,276.69,71802.0,271.3518,272.3253,271.3026,272.0696,71802.0
2025-01-24 14:30:00,276.68,276.94,275.94,276.5,81954.0,272.0598,272.3154,271.3321,271.8828,81954.0
2025-01-24 15:00:00,276.51,276.82,276.07,276.4,104144.0,271.8926,272.1974,271.4599,271.7844,104144.0
2025-01-24 15:30:00,276.42,276.5,275.17,275.42,135857.0,271.8041,271.8828,270.575,270.8208,135857.0
2025-01-27 09:30:00,277.37,281.2,277.2,278.96,199997.0,272.7382,276.5043,272.5711,274.3017,199997.0
2025-01-27 10:00:00,278.73,278.96,276.18,278.38,138557.0,274.0755,274.3017,271.5681,273.7314,138557.0
2025-01-27 10:30:00,278.25,279.03,276.39,277.31,92762.0,273.6035,274.3705,271.7746,272.6792,92762.0
2025-01-27 11:00:00,277.21,279.97,276.88,279.85,116793.0,272.5809,275.2948,272.2564,275.1768,116793.0
2025-01-27 11:30:00,279.7,280.84,279.7,280.19,71492.0,275.0293,276.1503,275.0293,275.5111,71492.0
2025-01-27 12:00:00,280.05,280.8,279.51,280.57,85636.0,275.3735,276.111,274.8425,275.8848,85636.0
2025-01-27 12:30:00,280.59,281.63,280.11,281.5,112823.0,275.9045,276.9271,275.4325,276.7993,112823.0
2025-01-27 13:00:00,281.35,281.96,281.06,281.84,43825.0,276.6518,277.2516,276.3666,277.1336,43825.0
2025-01-27 13:30:00,281.83,282.48,281.66,282.21,83058.0,277.1238,277.7629,276.9566,277.4974,83058.0
2025-01-27 14:00:00,282.15,283.03,281.95,282.84,91266.0,277.4384,278.3037,277.2418,278.1169,91266.0
2025-01-27 14:30:00,282.66,283.11,282.58,282.81,81110.0,277.9399,278.3824,277.8612,278.0874,81110.0
2025-01-27 15:00:00,282.75,283.17,282.15,282.64,89587.0,278.0284,278.4414,277.4384,277.9202,89587.0
2025-01-27 15:30:00,282.72,283.23,282.3,282.94,308011.0,277.9989,278.5004,277.5859,278.2152,308011.0
2025-01-28 09:30:00,280.13,283.5,280.0,281.31,152146.0,275.4521,278.7659,275.3243,276.6124,152146.0
2025-01-28 10:00:00,281.42,282.18,280.65,281.88,108227.0,276.7206,277.4679,275.9635,277.1729,108227.0
2025-01-28 10:30:00,281.94,282.88,281.67,281.75,90047.0,277.2319,278.1562,276.9664,277.0451,90047.0
2025-01-28 11:00:00,281.68,282.12,281.07,281.26,89378.0,276.9763,277.4089,276.3765,276.5633,89378.0
2025-01-28 11:30:00,281.23,281.48,280.92,281.22,47137.0,276.5338,276.7796,276.229,276.5239,47137.0
2025-01-28 12:00:00,281.21,281.64,280.87,281.46,42805.0,276.5141,276.9369,276.1798,276.7599,42805.0
2025-01-28 12:30:00,281.5,281.99,281.21,281.55,45187.0,276.7993,277.2811,276.5141,276.8484,45187.0
2025-01-28 13:00:00,281.7,282.5,281.68,282.48,57621.0,276.9959,277.7826,276.9763,277.7629,57621.0
2025-01-28 13:30:00,282.48,282.95,281.82,281.97,67836.0,277.7629,278.2251,277.1139,277.2614,67836.0
2025-01-28 14:00:00,281.97,282.04,281.36,281.66,130027.0,277.2614,277.3303,276.6616,276.9566,130027.0
2025-01-28 14:30:00,281.65,281.73,280.2,280.72,42082.0,276.9468,277.0254,275.521,276.0323,42082.0
2025-01-28 15:00:00,280.72,281.12,280.44,280.83,165272.0,276.0323,276.4256,275.757,276.1405,165272.0
2025-01-28 15:30:00,280.79,281.0,279.97,280.29,485709.0,276.1011,276.3076,275.2948,275.6095,485709.0
2025-01-29 09:30:00,279.71,281.9,279.71,281.79,80894.0,275.0392,277.1926,275.0392,277.0844,80894.0
2025-01-29 10:00:00,281.68,283.04,281.56,282.49,70819.0,276.9763,278.3136,276.8583,277.7727,70819.0
2025-01-29 10:30:00,282.38,282.39,281.36,281.71,33335.0,277.6646,277.6744,276.6616,277.0058,33335.0
2025-01-29 11:00:00,282.01,282.2,281.39,281.88,29022.0,277.3008,277.4876,276.6911,277.1729,29022.0
2025-01-29 11:30:00,281.9,282.03,280.77,280.86,43913.0,277.1926,277.3204,276.0815,276.17,43913.0
2025-01-29 12:00:00,280.78,281.41,280.7,280.96,88036.0,276.0913,276.7108,276.0126,276.2683,88036.0
2025-01-29 12:30:00,280.93,281.22,280.0,280.31,50312.0,276.2388,276.5239,275.3243,275.6291,50312.0
2025-01-29 13:00:00,280.32,280.51,279.64,280.27,28349.0,275.639,275.8258,274.9703,275.5898,28349.0
2025-01-29 13:30:00,280.25,280.64,279.76,280.18,37537.0,275.5701,275.9536,275.0883,275.5013,37537.0
2025-01-29 14:00:00,280.15,280.38,279.31,279.71,48017.0,275.4718,275.698,274.6458,275.0392,48017.0
2025-01-29 14:30:00,279.62,280.6,279.38,280.05,53721.0,274.9507,275.9143,274.7147,275.3735,53721.0
2025-01-29 15:00:00,280.11,281.21,279.81,280.89,73177.0,275.4325,276.5141,275.1375,276.1995,73177.0
2025-01-29 15:30:00,280.78,282.08,280.5,281.68,326185.0,276.0913,277.3696,275.816,276.9763,326185.0
2025-01-30 09:30:00,284.57,285.1,283.34,285.0,143784.0,279.818,280.3392,278.6085,280.2408,143784.0
2025-01-30 10:00:00,284.9,285.02,281.63,281.64,192047.0,280.1425,280.2605,276.9271,276.9369,192047.0
2025-01-30 10:30:00,281.77,282.48,281.68,282.31,51055.0,277.0648,277.7629,276.9763,277.5957,51055.0
2025-01-30 11:00:00,282.29,283.3,282.04,283.2,38093.0,277.5761,278.5692,277.3303,278.4709,38093.0
2025-01-30 11:30:00,283.18,283.67,282.88,283.53,51904.0,278.4512,278.933,278.1562,278.7954,51904.0
2025-01-30 12:00:00,283.5,283.7,282.9,283.34,66011.0,278.7659,278.9625,278.1759,278.6085,66011.0
2025-01-30 12:30:00,283.4,284.2,283.11,283.77,79499.0,278.6675,279.4542,278.3824,279.0314,79499.0
2025-01-30 13:00:00,283.91,284.87,283.88,284.8,36527.0,279.169,280.113,279.1395,280.0442,36527.0
2025-01-30 13:30:00,284.8,285.42,284.74,285.17,60818.0,280.0442,280.6538,279.9852,280.408,60818.0
2025-01-30 14:00:00,285.11,285.22,284.87,284.99,55361.0,280.349,280.4572,280.113,280.231,55361.0
2025-01-30 14:30:00,284.99,285.33,284.7,285.25,83215.0,280.231,280.5653,279.9458,280.4867,83215.0
2025-01-30 15:00:00,285.25,285.69,284.84,284.98,69484.0,280.4867,280.9193,280.0835,280.2212,69484.0
2025-01-30 15:30:00,284.93,285.16,283.28,284.13,227423.0,280.172,280.3982,278.5495,279.3854,227423.0
2025-01-31 09:30:00,282.44,286.4,281.98,285.46,124027.0,277.7236,281.6174,277.2713,280.6931,124027.0
2025-01-31 10:00:00,285.55,285.71,284.44,285.22,76656.0,280.7816,280.939,279.6902,280.4572,76656.0
2025-01-31 10:30:00,285.33,285.81,284.88,285.58,59200.0,280.5653,281.0373,280.1228,280.8111,59200.0
2025-01-31 11:00:00,285.65,286.34,285.63,286.25,118228.0,280.88,281.5584,280.8603,281.47,118228.0
2025-01-31 11:30:00,286.27,286.27,285.18,285.7,65849.0,281.4896,281.4896,280.4178,280.9291,65849.0
2025-01-31 12:00:00,285.73,286.2,285.47,286.12,49498.0,280.9586,281.4208,280.703,281.3421,49498.0
2025-01-31 12:30:00,286.13,286.69,285.71,285.82,40821.0,281.352,281.9026,280.939,281.0471,40821.0
2025-01-31 13:00:00,285.82,286.05,285.21,285.36,87581.0,281.0471,281.2733,280.4473,280.5948,87581.0
2025-01-31 13:30:00,285.29,285.82,284.82,284.88,204800.0,280.526,281.0471,280.0638,280.1228,204800.0
2025-01-31 14:00:00,284.78,285.29,284.33,285.05,109988.0,280.0245,280.526,279.582,280.29,109988.0
2025-01-31 14:30:00,285.11,286.06,285.11,285.94,160733.0,280.349,281.2831,280.349,281.1651,160733.0
2025-01-31 15:00:00,285.96,286.08,285.23,285.92,158931.0,281.1848,281.3028,280.467,281.1455,158931.0
2025-01-31 15:30:00,285.96,286.67,284.92,285.51,666062.0,281.1848,281.8829,280.1622,280.7423,666062.0
2025-02-03 09:30:00,286.35,287.77,283.4,284.77,280819.0,281.5683,282.9646,278.6675,280.0147,280819.0
2025-02-03 10:00:00,284.64,287.52,284.27,287.47,114964.0,279.8868,282.7187,279.523,282.6696,114964.0
2025-02-03 10:30:00,287.59,288.56,286.69,287.04,96460.0,282.7876,283.7414,281.9026,282.2468,96460.0
2025-02-03 11:00:00,286.86,288.7,286.64,288.52,74926.0,282.0698,283.879,281.8534,283.702,74926.0
2025-02-03 11:30:00,288.55,289.18,287.82,287.98,91488.0,283.7315,284.351,283.0137,283.1711,91488.0
2025-02-03 12:00:00,287.95,289.06,287.9,288.75,72641.0,283.1416,284.233,283.0924,283.9282,72641.0
2025-02-03 12:30:00,288.76,288.76,287.95,288.61,58489.0,283.938,283.938,283.1416,283.7905,58489.0
2025-02-03 13:00:00,288.56,288.96,287.6,288.33,366667.0,283.7414,284.1347,282.7974,283.5152,366667.0
2025-02-03 13:30:00,288.32,289.1,288.25,288.97,123849.0,283.5054,284.2724,283.4366,284.1445,123849.0
2025-02-03 14:00:00,289.03,289.2,288.77,288.98,82581.0,284.2035,284.3707,283.9479,284.1544,82581.0
2025-02-03 14:30:00,289.01,289.58,289.0,289.34,53331.0,284.1839,284.7443,284.174,284.5084,53331.0
2025-02-03 15:00:00,289.29,289.55,288.45,288.46,202258.0,284.4592,284.7148,283.6332,283.643,202258.0
2025-02-03 15:30:00,288.38,289.44,288.25,288.98,376350.0,283.5644,284.6067,283.4366,284.1544,376350.0
2025-02-04 09:30:00,285.58,288.14,284.52,286.95,206842.0,280.8111,283.3284,279.7688,282.1583,206842.0
2025-02-04 10:00:00,286.94,290.49,286.94,287.81,157301.0,282.1484,285.6391,282.1484,283.0039,157301.0
2025-02-04 10:30:00,287.79,288.41,287.11,288.13,98735.0,282.9842,283.5939,282.3156,283.3186,98735.0
2025-02-04 11:00:00,288.15,289.47,288.15,288.49,53066.0,283.3382,284.6362,283.3382,283.6725,53066.0
2025-02-04 11:30:00,288.59,289.25,288.08,289.13,44489.0,283.7709,284.4199,283.2694,284.3019,44489.0
2025-02-04 12:00:00,289.24,289.75,288.99,289.09,55771.0,284.41,284.9115,284.1642,284.2625,55771.0
2025-02-04 12:30:00,289.37,289.42,288.87,289.32,67243.0,284.5379,284.587,284.0462,284.4887,67243.0
2025-02-04 13:00:00,289.32,289.67,288.69,289.42,66347.0,284.4887,284.8328,283.8692,284.587,66347.0
2025-02-04 13:30:00,289.35,289.43,288.09,288.15,77714.0,284.5182,284.5968,283.2792,283.3382,77714.0
2025-02-04 14:00:00,288.09,288.97,287.93,288.18,93303.0,283.2792,284.1445,283.1219,283.3677,93303.0
2025-02-04 14:30:00,288.16,289.1,287.91,288.61,142743.0,283.3481,284.2724,283.1022,283.7905,142743.0
2025-02-04 15:00:00,288.55,288.9,288.31,288.43,126954.0,283.7315,284.0757,283.4956,283.6135,126954.0
2025-02-04 15:30:00,288.32,289.57,288.16,289.05,315381.0,283.5054,284.7345,283.3481,284.2232,315381.0
2025-02-05 09:30:00,290.69,306.04,289.52,304.17,781156.0,285.8358,300.9295,284.6853,299.0907,781156.0
2025-02-05 10:00:00,304.29,306.28,301.38,305.08,315481.0,299.2087,301.1655,296.3473,299.9855,315481.0
2025-02-05 10:30:00,305.02,306.28,304.2,304.89,265481.0,299.9265,301.1655,299.1202,299.7987,265481.0
2025-02-05 11:00:00,304.94,305.24,302.37,304.06,247556.0,299.8478,300.1428,297.3208,298.9825,247556.0
2025-02-05 11:30:00,304.16,304.68,303.49,303.49,112471.0,299.0809,299.5922,298.4221,298.4221,112471.0
2025-02-05 12:00:00,303.57,304.44,302.78,304.19,169373.0,298.5007,299.3562,297.7239,299.1104,169373.0
2025-02-05 12:30:00,304.17,305.2,303.95,305.07,73734.0,299.0907,300.1035,298.8744,299.9757,73734.0
2025-02-05 13:00:00,305.14,305.3,304.5,304.6,147291.0,300.0445,300.2018,299.4152,299.5135,147291.0
2025-02-05 13:30:00,304.56,306.34,304.56,306.07,128240.0,299.4742,301.2245,299.4742,300.959,128240.0
2025-02-05 14:00:00,306.09,307.3,305.99,306.98,148507.0,300.9786,302.1684,300.8803,301.8538,148507.0
2025-02-05 14:30:00,307.12,307.48,306.29,306.32,139249.0,301.9914,302.3454,301.1753,301.2048,139249.0
2025-02-05 15:00:00,306.37,307.39,305.81,307.17,134745.0,301.254,302.2569,300.7033,302.0406,134745.0
2025-02-05 15:30:00,307.09,308.22,306.99,307.89,587395.0,301.9619,303.0731,301.8636,302.7486,587395.0
2025-02-06 09:30:00,308.87,309.49,303.82,304.88,281490.0,303.7122,304.3219,298.7466,299.7889,281490.0
2025-02-06 10:00:00,304.84,305.83,303.61,304.04,155756.0,299.7495,300.723,298.5401,298.9629,155756.0
2025-02-06 10:30:00,304.04,304.32,298.35,299.47,244259.0,298.9629,299.2382,293.3679,294.4692,244259.0
2025-02-06 11:00:00,299.3,301.13,299.22,300.42,130178.0,294.302,296.1015,294.2234,295.4033,130178.0
2025-02-06 11:30:00,300.56,301.45,299.82,301.03,308729.0,295.541,296.4161,294.8133,296.0031,308729.0
2025-02-06 12:00:00,301.0,301.67,300.01,300.89,134872.0,295.9736,296.6325,295.0002,295.8655,134872.0
2025-02-06 12:30:00,300.87,301.69,300.59,301.42,63684.0,295.8458,296.6521,295.5705,296.3866,63684.0
2025-02-06 13:00:00,301.3,301.86,300.82,301.1,99427.0,296.2686,296.8193,295.7966,296.072,99427.0
2025-02-06 13:30:00,301.1,301.23,300.51,300.7,68616.0,296.072,296.1998,295.4918,295.6787,68616.0
2025-02-06 14:00:00,300.7,301.42,299.49,299.78,91789.0,295.6787,296.3866,294.4889,294.774,91789.0
2025-02-06 14:30:00,299.94,299.94,298.76,299.3,119537.0,294.9313,294.9313,293.771,294.302,119537.0
2025-02-06 15:00:00,299.37,300.16,299.1,299.88,133561.0,294.3709,295.1477,294.1054,294.8723,133561.0
2025-02-06 15:30:00,299.88,299.96,297.12,297.78,469686.0,294.8723,294.951,292.1584,292.8074,469686.0
2025-02-07 09:30:00,299.16,299.61,296.24,297.33,123496.0,294.1644,294.6069,291.2931,292.3649,123496.0
2025-02-07 10:00:00,297.08,297.31,294.13,296.85,149863.0,292.1191,292.3453,289.2184,291.8929,149863.0
2025-02-07 10:30:00,296.67,296.77,294.04,294.85,74610.0,291.7159,291.8143,289.1299,289.9263,74610.0
2025-02-07 11:00:00,294.57,295.36,293.77,293.9,114796.0,289.651,290.4278,288.8644,288.9922,114796.0
2025-02-07 11:30:00,293.9,294.83,293.76,294.19,42858.0,288.9922,289.9067,288.8545,289.2774,42858.0
2025-02-07 12:00:00,294.18,295.27,294.02,294.83,54183.0,289.2675,290.3393,289.1102,289.9067,54183.0
2025-02-07 12:30:00,294.83,295.37,294.05,294.18,63634.0,289.9067,290.4377,289.1397,289.2675,63634.0
2025-02-07 13:00:00,294.05,294.78,293.73,294.15,46016.0,289.1397,289.8575,288.825,289.238,46016.0
2025-02-07 13:30:00,294.06,294.69,293.29,293.5,51787.0,289.1495,289.769,288.3924,288.5989,51787.0
2025-02-07 14:00:00,293.55,293.9,292.58,292.76,55581.0,288.648,288.9922,287.6942,287.8712,55581.0
2025-02-07 14:30:00,292.74,293.44,292.69,293.14,63752.0,287.8516,288.5399,287.8024,288.2449,63752.0
2025-02-07 15:00:00,293.2,293.87,292.97,293.69,78207.0,288.3039,288.9627,288.0777,288.7857,78207.0
2025-02-07 15:30:00,293.74,293.97,292.98,293.53,328397.0,288.8349,289.061,288.0876,288.6284,328397.0
2025-02-10 09:30:00,296.88,296.88,290.67,292.16,166713.0,291.9224,291.9224,285.8161,287.2813,166713.0
2025-02-10 10:00:00,292.3,293.31,291.85,292.63,104055.0,287.4189,288.4121,286.9764,287.7434,104055.0
2025-02-10 10:30:00,292.62,294.24,292.58,293.37,102347.0,287.7336,289.3265,287.6942,288.4711,102347.0
2025-02-10 11:00:00,293.54,293.59,292.4,293.28,69265.0,288.6382,288.6874,287.5173,288.3826,69265.0
2025-02-10 11:30:00,293.47,294.31,293.19,293.34,35977.0,288.5694,289.3954,288.2941,288.4416,35977.0
2025-02-10 12:00:00,293.37,294.18,293.08,294.13,42197.0,288.4711,289.2675,288.1859,289.2184,42197.0
2025-02-10 12:30:00,294.17,294.78,294.15,294.66,31649.0,289.2577,289.8575,289.238,289.7395,31649.0
2025-02-10 13:00:00,294.67,294.8,294.18,294.21,29373.0,289.7493,289.8772,289.2675,289.297,29373.0
2025-02-10 13:30:00,294.33,294.77,294.06,294.68,43021.0,289.415,289.8477,289.1495,289.7592,43021.0
2025-02-10 14:00:00,294.65,294.77,294.14,294.31,36970.0,289.7297,289.8477,289.2282,289.3954,36970.0
2025-02-10 14:30:00,294.27,294.46,293.63,293.95,40718.0,289.356,289.5429,288.7267,289.0414,40718.0
2025-02-10 15:00:00,293.94,294.14,293.64,293.75,40473.0,289.0315,289.2282,288.7365,288.8447,40473.0
2025-02-10 15:30:00,293.73,294.87,293.42,294.79,254404.0,288.825,289.946,288.5202,289.8673,254404.0
2025-02-11 09:30:00,290.56,290.68,288.36,290.39,410177.0,285.708,285.826,283.5447,285.5408,410177.0
2025-02-11 10:00:00,290.39,292.07,290.39,291.45,108216.0,285.5408,287.1928,285.5408,286.5831,108216.0
2025-02-11 10:30:00,291.72,293.19,291.7,293.07,127464.0,286.8486,288.2941,286.8289,288.1761,127464.0
2025-02-11 11:00:00,293.17,294.15,293.0,294.11,53930.0,288.2744,289.238,288.1072,289.1987,53930.0
2025-02-11 11:30:00,294.17,294.23,293.74,294.0,90464.0,289.2577,289.3167,288.8349,289.0905,90464.0
2025-02-11 12:00:00,294.04,294.12,292.97,293.4,39379.0,289.1299,289.2085,288.0777,288.5006,39379.0
2025-02-11 12:30:00,293.29,294.94,293.28,294.94,65397.0,288.3924,290.0148,288.3826,290.0148,65397.0
2025-02-11 13:00:00,294.98,295.43,294.87,295.26,48982.0,290.0542,290.4967,289.946,290.3295,48982.0
2025-02-11 13:30:00,295.28,296.23,294.77,294.99,88686.0,290.3492,291.2833,289.8477,290.064,88686.0
2025-02-11 14:00:00,295.06,295.53,294.61,295.48,66604.0,290.1328,290.595,289.6903,290.5458,66604.0
2025-02-11 14:30:00,295.45,297.08,295.4,296.62,147979.0,290.5163,292.1191,290.4672,291.6668,147979.0
2025-02-11 15:00:00,296.62,297.66,296.46,297.37,107243.0,291.6668,292.6894,291.5095,292.4043,107243.0
2025-02-11 15:30:00,297.41,297.95,296.29,296.61,208515.0,292.4436,292.9746,291.3423,291.657,208515.0
2025-02-12 09:30:00,293.82,295.24,292.62,293.25,120793.0,288.9135,290.3098,287.7336,288.3531,120793.0
2025-02-12 10:00:00,293.0,294.68,292.62,294.67,140393.0,288.1072,289.7592,287.7336,289.7493,140393.0
2025-02-12 10:30:00,294.71,295.5,294.25,294.3,87882.0,289.7887,290.5655,289.3364,289.3855,87882.0
2025-02-12 11:00:00,294.41,294.99,293.85,294.22,98073.0,289.4937,290.064,288.943,289.3069,98073.0
2025-02-12 11:30:00,294.19,295.83,294.08,295.69,65916.0,289.2774,290.89,289.1692,290.7523,65916.0
2025-02-12 12:00:00,295.55,296.2,295.46,295.5,46906.0,290.6147,291.2538,290.5262,290.5655,46906.0
2025-02-12 12:30:00,295.5,295.65,294.94,295.33,69966.0,290.5655,290.713,290.0148,290.3983,69966.0
2025-02-12 13:00:00,295.3,295.43,294.2,294.39,65501.0,290.3688,290.4967,289.2872,289.474,65501.0
2025-02-12 13:30:00,294.39,294.91,294.17,294.78,58985.0,289.474,289.9853,289.2577,289.8575,58985.0
2025-02-12 14:00:00,294.78,295.3,294.61,295.26,64724.0,289.8575,290.3688,289.6903,290.3295,64724.0
2025-02-12 14:30:00,295.26,295.64,294.71,294.81,78282.0,290.3295,290.7031,289.7887,289.887,78282.0
2025-02-12 15:00:00,294.81,295.41,294.66,295.26,72617.0,289.887,290.477,289.7395,290.3295,72617.0
2025-02-12 15:30:00,295.25,295.82,294.71,295.11,234593.0,290.3197,290.8801,289.7887,290.182,234593.0
2025-02-13 09:30:00,297.55,298.35,293.55,295.65,97934.0,292.5813,293.3679,288.648,290.713,97934.0
2025-02-13 10:00:00,295.46,296.12,294.47,294.75,44467.0,290.5262,291.1751,289.5527,289.828,44467.0
2025-02-13 10:30:00,294.73,295.37,294.48,295.25,35463.0,289.8083,290.4377,289.5625,290.3197,35463.0
2025-02-13 11:00:00,295.37,296.62,295.27,296.05,36314.0,290.4377,291.6668,290.3393,291.1063,36314.0
2025-02-13 11:30:00,296.03,296.46,295.54,295.8,40056.0,291.0866,291.5095,290.6048,290.8605,40056.0
2025-02-13 12:00:00,295.81,296.47,295.63,296.31,22504.0,290.8703,291.5193,290.6933,291.362,22504.0
2025-02-13 12:30:00,296.23,296.31,295.56,295.65,32434.0,291.2833,291.362,290.6245,290.713,32434.0
2025-02-13 13:00:00,295.65,296.04,295.31,295.46,64657.0,290.713,291.0965,290.3787,290.5262,64657.0
2025-02-13 13:30:00,295.61,296.27,295.54,296.17,24558.0,290.6737,291.3226,290.6048,291.2243,24558.0
2025-02-13 14:00:00,296.27,297.1,296.18,296.83,46982.0,291.3226,292.1388,291.2341,291.8733,46982.0
2025-02-13 14:30:00,296.91,297.12,296.38,296.73,34866.0,291.9519,292.1584,291.4308,291.7749,34866.0
2025-02-13 15:00:00,296.52,296.69,295.85,296.13,51370.0,291.5685,291.7356,290.9096,291.185,51370.0
2025-02-13 15:30:00,296.06,297.24,295.92,296.88,175859.0,291.1161,292.2764,290.9785,291.9224,175859.0
2025-02-14 09:30:00,294.75,295.17,293.05,293.48,126540.0,292.1971,292.6135,290.5118,290.9381,126540.0
2025-02-14 10:00:00,293.47,294.47,292.48,292.85,50479.0,290.9282,291.9195,289.9468,290.3136,50479.0
2025-02-14 10:30:00,292.88,292.98,291.76,292.66,51298.0,290.3433,290.4425,289.233,290.1252,51298.0
2025-02-14 11:00:00,292.75,293.5,292.41,292.51,69230.0,290.2144,290.9579,289.8774,289.9765,69230.0
2025-02-14 11:30:00,292.51,292.85,292.29,292.61,39025.0,289.9765,290.3136,289.7584,290.0757,39025.0
2025-02-14 12:00:00,292.69,292.82,292.12,292.12,40769.0,290.155,290.2838,289.5899,289.5899,40769.0
2025-02-14 12:30:00,292.12,292.58,291.8,292.02,63689.0,289.5899,290.0459,289.2727,289.4908,63689.0
2025-02-14 13:00:00,291.88,292.17,291.51,292.03,29459.0,289.352,289.6395,288.9852,289.5007,29459.0
2025-02-14 13:30:00,292.03,292.71,292.01,292.46,39301.0,289.5007,290.1748,289.4809,289.927,39301.0
2025-02-14 14:00:00,292.46,293.0,292.1,292.88,72563.0,289.927,290.4623,289.5701,290.3433,72563.0
2025-02-14 14:30:00,292.89,292.95,292.01,292.34,115813.0,290.3532,290.4127,289.4809,289.808,115813.0
2025-02-14 15:00:00,292.33,292.4,291.45,291.48,56430.0,289.7981,289.8675,288.9257,288.9554,56430.0
2025-02-14 15:30:00,291.44,291.54,290.45,291.16,248563.0,288.9158,289.0149,287.9344,288.6382,248563.0
2025-02-18 09:30:00,291.76,293.33,289.0,289.98,132911.0,289.233,290.7894,286.4969,287.4684,132911.0
2025-02-18 10:00:00,289.86,291.53,289.67,291.11,79077.0,287.3495,289.005,287.1611,288.5886,79077.0
2025-02-18 10:30:00,291.3,293.05,291.25,292.87,60282.0,288.777,290.5118,288.7274,290.3334,60282.0
2025-02-18 11:00:00,292.77,292.92,291.66,291.66,32925.0,290.2343,290.383,289.1339,289.1339,32925.0
2025-02-18 11:30:00,291.66,291.86,290.58,291.08,39507.0,289.1339,289.3322,288.0632,288.5589,39507.0
2025-02-18 12:00:00,291.07,291.12,290.56,290.76,36514.0,288.549,288.5986,288.0434,288.2417,36514.0
2025-02-18 12:30:00,290.74,290.98,290.16,290.54,44090.0,288.2219,288.4598,287.6469,288.0236,44090.0
2025-02-18 13:00:00,290.64,291.02,290.4,290.86,32270.0,288.1227,288.4994,287.8848,288.3408,32270.0
2025-02-18 13:30:00,290.86,290.98,290.2,290.69,33206.0,288.3408,288.4598,287.6865,288.1723,33206.0
2025-02-18 14:00:00,290.81,291.06,290.27,290.72,73717.0,288.2912,288.5391,287.7559,288.202,73717.0
2025-02-18 14:30:00,290.68,291.83,290.66,291.48,37454.0,288.1624,289.3024,288.1425,288.9554,37454.0
2025-02-18 15:00:00,291.54,292.52,291.38,292.12,43425.0,289.0149,289.9864,288.8563,289.5899,43425.0
2025-02-18 15:30:00,292.12,292.97,292.11,292.8,190850.0,289.5899,290.4325,289.58,290.264,190850.0
2025-02-19 09:30:00,292.08,295.08,291.9,294.21,79957.0,289.5502,292.5243,289.3718,291.6618,79957.0
2025-02-19 10:00:00,293.91,295.97,293.91,294.96,73541.0,291.3644,293.4066,291.3644,292.4053,73541.0
2025-02-19 10:30:00,295.08,295.39,293.82,293.86,40622.0,292.5243,292.8316,291.2752,291.3148,40622.0
2025-02-19 11:00:00,293.82,294.49,293.67,293.99,30198.0,291.2752,291.9394,291.1265,291.4437,30198.0
2025-02-19 11:30:00,293.83,294.12,293.2,293.2,32573.0,291.2851,291.5726,290.6605,290.6605,32573.0
2025-02-19 12:00:00,293.08,293.31,292.35,292.76,33285.0,290.5416,290.7696,289.8179,290.2244,33285.0
2025-02-19 12:30:00,292.82,293.26,292.66,292.9,47768.0,290.2838,290.72,290.1252,290.3631,47768.0
2025-02-19 13:00:00,292.89,293.17,292.04,292.69,36310.0,290.3532,290.6308,289.5106,290.155,36310.0
2025-02-19 13:30:00,292.84,292.92,292.26,292.42,33349.0,290.3037,290.383,289.7287,289.8873,33349.0
2025-02-19 14:00:00,292.5,293.3,291.8,293.2,53023.0,289.9666,290.7597,289.2727,290.6605,53023.0
2025-02-19 14:30:00,293.2,293.26,292.24,293.06,51147.0,290.6605,290.72,289.7089,290.5218,51147.0
2025-02-19 15:00:00,293.12,294.42,293.0,294.38,52737.0,290.5812,291.87,290.4623,291.8303,52737.0
2025-02-19 15:30:00,294.3,294.94,293.94,294.35,176352.0,291.751,292.3855,291.3941,291.8006,176352.0
2025-02-20 09:30:00,294.67,296.8,293.93,296.45,62520.0,292.1178,294.2294,291.3842,293.8824,62520.0
2025-02-20 10:00:00,296.59,296.72,295.06,295.76,48429.0,294.0212,294.1501,292.5044,293.1984,48429.0
2025-02-20 10:30:00,295.76,296.46,295.31,295.9,44488.0,293.1984,293.8923,292.7523,293.3372,44488.0
2025-02-20 11:00:00,295.89,296.74,295.89,296.63,38544.0,293.3272,294.1699,293.3272,294.0608,38544.0
2025-02-20 11:30:00,296.6,296.61,294.52,294.84,35323.0,294.0311,294.041,291.9691,292.2863,35323.0
2025-02-20 12:00:00,294.89,295.7,294.45,295.56,34409.0,292.3359,293.1389,291.8997,293.0001,34409.0
2025-02-20 12:30:00,295.55,295.69,294.83,295.39,30332.0,292.9902,293.129,292.2764,292.8316,30332.0
2025-02-20 13:00:00,295.28,296.04,294.98,295.25,37877.0,292.7225,293.476,292.4251,292.6928,37877.0
2025-02-20 13:30:00,295.14,295.72,294.98,295.72,29129.0,292.5837,293.1587,292.4251,293.1587,29129.0
2025-02-20 14:00:00,295.69,295.86,294.93,295.03,58812.0,293.129,293.2975,292.3756,292.4747,58812.0
2025-02-20 14:30:00,294.96,295.59,294.56,295.46,66154.0,292.4053,293.0298,292.0088,292.901,66154.0
2025-02-20 15:00:00,295.44,296.14,295.26,295.74,37408.0,292.8811,293.5751,292.7027,293.1785,37408.0
2025-02-20 15:30:00,295.74,298.13,295.57,297.96,314314.0,293.1785,295.5478,293.01,295.3793,314314.0
2025-02-21 09:30:00,299.73,299.78,297.19,298.2,147309.0,297.134,297.1836,294.616,295.6172,147309.0
2025-02-21 10:00:00,297.99,299.57,297.53,299.24,37601.0,295.4091,296.9754,294.953,296.6482,37601.0
2025-02-21 10:30:00,299.31,300.47,298.96,299.63,102717.0,296.7176,297.8676,296.3707,297.0349,102717.0
2025-02-21 11:00:00,299.63,300.89,299.18,300.34,116241.0,297.0349,298.2839,296.5888,297.7387,116241.0
2025-02-21 11:30:00,300.34,301.12,299.87,299.87,67569.0,297.7387,298.512,297.2728,297.2728,67569.0
2025-02-21 12:00:00,299.74,300.92,299.71,300.53,86494.0,297.1439,298.3137,297.1142,297.9271,86494.0
2025-02-21 12:30:00,300.52,301.58,300.22,301.02,80983.0,297.9171,298.968,297.6197,298.4128,80983.0
2025-02-21 13:00:00,300.79,302.01,300.78,301.28,82473.0,298.1848,299.3942,298.1749,298.6706,82473.0
2025-02-21 13:30:00,301.22,302.0,300.98,301.35,69726.0,298.6111,299.3843,298.3732,298.74,69726.0
2025-02-21 14:00:00,301.36,303.28,301.29,302.91,76374.0,298.7499,300.6532,298.6805,300.2864,76374.0
2025-02-21 14:30:00,302.92,305.33,302.7,304.96,119280.0,300.2964,302.6855,300.0783,302.3187,119280.0
2025-02-21 15:00:00,304.95,305.05,303.21,303.85,150169.0,302.3088,302.4079,300.5838,301.2183,150169.0
2025-02-21 15:30:00,303.84,304.97,302.88,302.98,479639.0,301.2084,302.3286,300.2567,300.3558,479639.0
2025-02-24 09:30:00,305.28,311.31,304.4,310.23,248936.0,302.6359,308.6137,301.7635,307.543,248936.0
2025-02-24 10:00:00,309.96,313.75,309.75,311.12,201158.0,307.2754,311.0326,307.0672,308.4253,201158.0
2025-02-24 10:30:00,311.15,312.24,310.22,310.64,151397.0,308.4551,309.5356,307.5331,307.9495,151397.0
2025-02-24 11:00:00,310.51,310.78,308.08,308.61,126636.0,307.8206,308.0883,305.4117,305.9371,126636.0
2025-02-24 11:30:00,308.52,310.79,308.12,309.89,132109.0,305.8479,308.0982,305.4513,307.206,132109.0
2025-02-24 12:00:00,309.91,310.73,309.44,309.78,86788.0,307.2258,308.0387,306.7599,307.0969,86788.0
2025-02-24 12:30:00,309.78,310.45,308.78,309.06,87974.0,307.0969,307.7611,306.1056,306.3832,87974.0
2025-02-24 13:00:00,308.92,309.86,308.53,309.62,47008.0,306.2444,307.1763,305.8578,306.9383,47008.0
2025-02-24 13:30:00,309.49,310.08,309.08,309.24,50386.0,306.8095,307.3943,306.403,306.5616,50386.0
2025-02-24 14:00:00,309.09,310.63,309.09,310.08,100154.0,306.4129,307.9396,306.4129,307.3943,100154.0
2025-02-24 14:30:00,310.2,311.55,309.86,311.18,120790.0,307.5133,308.8516,307.1763,308.4848,120790.0
2025-02-24 15:00:00,311.18,311.33,309.61,309.64,110365.0,308.4848,308.6335,306.9284,306.9582,110365.0
2025-02-24 15:30:00,309.62,310.13,308.99,309.9,388605.0,306.9383,307.4439,306.3138,307.2159,388605.0
2025-02-25 09:30:00,311.99,318.3,310.3,317.69,341468.0,309.2878,315.5432,307.6124,314.9384,341468.0
2025-02-25 10:00:00,317.59,318.22,314.37,316.28,300979.0,314.8393,315.4638,311.6472,313.5406,300979.0
2025-02-25 10:30:00,316.5,316.92,315.24,315.45,136777.0,313.7587,314.1751,312.5097,312.7178,136777.0
2025-02-25 11:00:00,315.48,316.77,314.42,314.85,78491.0,312.7476,314.0264,311.6968,312.123,78491.0
2025-02-25 11:30:00,314.7,316.5,314.02,315.53,132085.0,311.9743,313.7587,311.3002,312.7971,132085.0
2025-02-25 12:00:00,315.59,315.7,314.69,315.46,94969.0,312.8566,312.9657,311.9644,312.7278,94969.0
2025-02-25 12:30:00,315.42,316.23,315.25,316.12,80317.0,312.6881,313.4911,312.5196,313.382,80317.0
2025-02-25 13:00:00,316.1,316.58,314.83,314.87,69546.0,313.3622,313.8381,312.1032,312.1429,69546.0
2025-02-25 13:30:00,314.92,315.72,314.3,315.37,89634.0,312.1924,312.9855,311.5778,312.6385,89634.0
2025-02-25 14:00:00,315.31,315.73,314.84,315.25,77995.0,312.579,312.9954,312.1131,312.5196,77995.0
2025-02-25 14:30:00,315.3,316.65,315.3,316.23,68469.0,312.5691,313.9074,312.5691,313.4911,68469.0
2025-02-25 15:00:00,316.28,316.45,315.27,315.31,104050.0,313.5406,313.7092,312.5394,312.579,104050.0
2025-02-25 15:30:00,315.31,316.47,314.8,315.7,365868.0,312.579,313.729,312.0735,312.9657,365868.0
2025-02-26 09:30:00,311.95,313.63,310.13,310.13,165148.0,309.2482,310.9136,307.4439,307.4439,165148.0
2025-02-26 10:00:00,310.3,312.42,309.57,311.9,98282.0,307.6124,309.7141,306.8888,309.1986,98282.0
2025-02-26 10:30:00,312.19,312.75,311.17,311.17,48189.0,309.4861,310.0412,308.4749,308.4749,48189.0
2025-02-26 11:00:00,311.23,312.05,308.61,308.74,164296.0,308.5344,309.3473,305.9371,306.066,164296.0
2025-02-26 11:30:00,308.62,308.9,307.39,308.0,103038.0,305.947,306.2246,304.7276,305.3324,103038.0
2025-02-26 12:00:00,308.0,308.97,307.84,308.4,38008.0,305.3324,306.294,305.1737,305.7289,38008.0
2025-02-26 12:30:00,308.56,308.6,306.07,306.54,52781.0,305.8875,305.9272,303.4191,303.885,52781.0
2025-02-26 13:00:00,306.53,307.29,306.24,306.48,42858.0,303.8751,304.6285,303.5876,303.8255,42858.0
2025-02-26 13:30:00,306.47,306.73,305.69,305.97,46321.0,303.8156,304.0734,303.0424,303.3199,46321.0
2025-02-26 14:00:00,305.98,306.65,305.87,306.44,31043.0,303.3299,303.9941,303.2208,303.7859,31043.0
2025-02-26 14:30:00,306.59,307.27,306.59,307.27,25733.0,303.9346,304.6087,303.9346,304.6087,25733.0
2025-02-26 15:00:00,307.26,307.56,305.64,305.65,59784.0,304.5988,304.8962,302.9928,303.0027,59784.0
2025-02-26 15:30:00,305.65,307.43,305.55,306.39,181976.0,303.0027,304.7673,302.9036,303.7363,181976.0
2025-02-27 09:30:00,305.3,310.81,303.1,310.5,100444.0,302.6557,308.118,300.4748,307.8107,100444.0
2025-02-27 10:00:00,310.45,310.84,308.68,310.13,78726.0,307.7611,308.1478,306.0065,307.4439,78726.0
2025-02-27 10:30:00,310.13,311.0,309.36,309.93,58870.0,307.4439,308.3064,306.6806,307.2456,58870.0
2025-02-27 11:00:00,309.87,310.14,308.16,308.32,36762.0,307.1862,307.4538,305.491,305.6496,36762.0
2025-02-27 11:30:00,308.32,309.02,307.59,307.72,26406.0,305.6496,306.3435,304.9259,305.0548,26406.0
2025-02-27 12:00:00,307.72,308.05,306.87,308.05,23383.0,305.0548,305.3819,304.2122,305.3819,23383.0
2025-02-27 12:30:00,307.99,308.44,307.36,307.73,37743.0,305.3224,305.7686,304.6979,305.0647,37743.0
2025-02-27 13:00:00,307.85,308.9,307.77,308.4,26703.0,305.1837,306.2246,305.1044,305.7289,26703.0
2025-02-27 13:30:00,308.47,309.12,308.01,308.01,42260.0,305.7983,306.4427,305.3423,305.3423,42260.0
2025-02-27 14:00:00,308.07,308.42,307.44,307.46,41227.0,305.4018,305.7487,304.7772,304.797,41227.0
2025-02-27 14:30:00,307.46,307.46,305.75,306.38,46268.0,304.797,304.797,303.1019,303.7264,46268.0
2025-02-27 15:00:00,306.34,306.63,305.64,305.95,51394.0,303.6867,303.9742,302.9928,303.3001,51394.0
2025-02-27 15:30:00,305.95,306.7,305.28,305.63,214143.0,303.3001,304.0436,302.6359,302.9829,214143.0
2025-02-28 09:30:00,308.05,308.61,306.49,307.43,134091.0,305.3819,305.9371,303.8354,304.7673,134091.0
2025-02-28 10:00:00,307.25,307.93,303.52,304.59,50857.0,304.5889,305.263,300.8912,301.9519,50857.0
2025-02-28 10:30:00,304.56,305.05,303.93,304.51,47943.0,301.9222,302.4079,301.2976,301.8726,47943.0
2025-02-28 11:00:00,304.5,305.38,304.16,304.3,71723.0,301.8627,302.7351,301.5256,301.6644,71723.0
2025-02-28 11:30:00,304.28,305.81,304.23,305.63,36339.0,301.6446,303.1613,301.595,302.9829,36339.0
2025-02-28 12:00:00,305.67,305.88,305.0,305.13,40408.0,303.0225,303.2307,302.3583,302.4872,40408.0
2025-02-28 12:30:00,305.1,305.1,304.04,304.57,47406.0,302.4575,302.4575,301.4067,301.9321,47406.0
2025-02-28 13:00:00,304.76,305.0,304.35,304.81,47859.0,302.1204,302.3583,301.714,302.17,47859.0
2025-02-28 13:30:00,304.89,306.15,304.78,305.2,33451.0,302.2493,303.4984,302.1403,302.5566,33451.0
2025-02-28 14:00:00,305.1,306.14,305.1,305.99,36076.0,302.4575,303.4885,302.4575,303.3398,36076.0
2025-02-28 14:30:00,306.09,306.74,305.94,306.45,35350.0,303.4389,304.0833,303.2902,303.7958,35350.0
2025-02-28 15:00:00,306.51,307.5,306.4,307.41,43588.0,303.8553,304.8367,303.7462,304.7475,43588.0
2025-02-28 15:30:00,307.41,308.62,306.75,308.15,244537.0,304.7475,305.947,304.0932,305.4811,244537.0
2025-03-03 09:30:00,307.34,312.48,307.34,311.62,131945.0,304.6781,309.7736,304.6781,308.921,131945.0
2025-03-03 10:00:00,311.42,312.35,310.1,311.15,51287.0,308.7227,309.6447,307.4142,308.4551,51287.0
2025-03-03 10:30:00,311.04,311.39,310.69,310.98,50759.0,308.346,308.693,307.9991,308.2866,50759.0
2025-03-03 11:00:00,311.07,311.78,310.42,311.38,34410.0,308.3758,309.0796,307.7314,308.6831,34410.0
2025-03-03 11:30:00,311.49,311.52,310.3,310.77,43923.0,308.7921,308.8219,307.6124,308.0784,43923.0
2025-03-03 12:00:00,310.68,311.5,310.36,311.12,49978.0,307.9892,308.802,307.6719,308.4253,49978.0
2025-03-03 12:30:00,311.08,311.76,310.79,311.22,41699.0,308.3857,309.0598,308.0982,308.5245,41699.0
2025-03-03 13:00:00,311.17,311.2,309.22,309.58,65931.0,308.4749,308.5046,306.5418,306.8987,65931.0
2025-03-03 13:30:00,309.44,309.74,308.58,309.1,38633.0,306.7599,307.0573,305.9073,306.4228,38633.0
2025-03-03 14:00:00,309.15,309.6,308.99,309.57,43465.0,306.4724,306.9185,306.3138,306.8888,43465.0
2025-03-03 14:30:00,309.59,310.54,309.43,309.59,55772.0,306.9086,307.8504,306.75,306.9086,55772.0
2025-03-03 15:00:00,309.67,309.79,308.47,308.67,96150.0,306.9879,307.1069,305.7983,305.9966,96150.0
2025-03-03 15:30:00,308.48,311.15,307.85,310.72,276248.0,305.8082,308.4551,305.1837,308.0288,276248.0
2025-03-04 09:30:00,315.83,319.82,313.88,317.56,272696.0,313.0945,317.05,311.1614,314.8096,272696.0
2025-03-04 10:00:00,317.38,319.63,316.75,318.07,158675.0,314.6311,316.8616,314.0066,315.3151,158675.0
2025-03-04 10:30:00,318.1,318.3,313.87,314.66,172261.0,315.3449,315.5432,311.1515,311.9347,172261.0
2025-03-04 11:00:00,314.63,316.15,313.63,315.49,124182.0,311.9049,313.4118,310.9136,312.7575,124182.0
2025-03-04 11:30:00,315.57,317.06,315.49,316.61,80201.0,312.8368,314.3139,312.7575,313.8678,80201.0
2025-03-04 12:00:00,316.7,316.7,314.41,314.41,81443.0,313.957,313.957,311.6868,311.6868,81443.0
2025-03-04 12:30:00,314.48,314.84,312.84,312.84,88351.0,311.7562,312.1131,310.1304,310.1304,88351.0
2025-03-04 13:00:00,313.04,314.1,312.54,313.38,98580.0,310.3287,311.3795,309.833,310.6658,98580.0
2025-03-04 13:30:00,313.52,314.78,313.13,314.56,79389.0,310.8046,312.0536,310.4179,311.8355,79389.0
2025-03-04 14:00:00,314.55,314.82,313.49,313.88,73507.0,311.8256,312.0933,310.7748,311.1614,73507.0
2025-03-04 14:30:00,313.88,315.19,313.67,315.02,67013.0,311.1614,312.4601,310.9533,312.2916,67013.0
2025-03-04 15:00:00,315.12,315.19,313.91,314.44,92768.0,312.3907,312.4601,311.1912,311.7166,92768.0
2025-03-04 15:30:00,314.42,315.29,312.1,312.21,412599.0,311.6968,312.5592,309.3969,309.5059,412599.0
2025-03-05 09:30:00,310.63,315.25,310.14,315.09,114900.0,307.9396,312.5196,307.4538,312.361,114900.0
2025-03-05 10:00:00,315.12,316.2,313.98,314.57,95809.0,312.3907,313.4613,311.2606,311.8455,95809.0
2025-03-05 10:30:00,314.57,315.53,313.88,314.29,48702.0,311.8455,312.7971,311.1614,311.5679,48702.0
2025-03-05 11:00:00,314.29,314.67,313.66,314.19,52233.0,311.5679,311.9446,310.9433,311.4688,52233.0
2025-03-05 11:30:00,314.06,314.28,313.24,314.06,64252.0,311.3399,311.558,310.527,311.3399,64252.0
2025-03-05 12:00:00,314.06,316.17,314.04,316.15,64157.0,311.3399,313.4316,311.32,313.4118,64157.0
2025-03-05 12:30:00,316.17,316.44,315.16,316.16,93282.0,313.4316,313.6993,312.4303,313.4217,93282.0
2025-03-05 13:00:00,316.25,316.89,315.65,316.25,55877.0,313.5109,314.1454,312.9161,313.5109,55877.0
2025-03-05 13:30:00,316.25,316.96,315.51,316.88,45253.0,313.5109,314.2148,312.7773,314.1355,45253.0
2025-03-05 14:00:00,317.0,318.77,316.85,318.31,95029.0,314.2544,316.0091,314.1057,315.5531,95029.0
2025-03-05 14:30:00,318.33,318.94,317.62,317.74,43187.0,315.5729,316.1776,314.869,314.988,43187.0
2025-03-05 15:00:00,317.8,317.94,316.82,317.22,77685.0,315.0475,315.1863,314.076,314.4725,77685.0
2025-03-05 15:30:00,317.22,317.49,316.04,316.66,209777.0,314.4725,314.7402,313.3027,313.9174,209777.0
2025-03-06 09:30:00,316.42,318.22,315.0,315.68,139128.0,313.6794,315.4638,312.2717,312.9458,139128.0
2025-03-06 10:00:00,315.35,315.35,312.5,313.36,167648.0,312.6187,312.6187,309.7934,310.6459,167648.0
2025-03-06 10:30:00,313.49,315.77,313.49,315.62,100088.0,310.7748,313.0351,310.7748,312.8864,100088.0
2025-03-06 11:00:00,315.87,316.34,315.43,315.98,65293.0,313.1342,313.6001,312.698,313.2432,65293.0
2025-03-06 11:30:00,316.03,316.56,314.81,315.04,61871.0,313.2928,313.8182,312.0834,312.3114,61871.0
2025-03-06 12:00:00,314.94,315.16,313.35,314.59,62163.0,312.2123,312.4303,310.636,311.8653,62163.0
2025-03-06 12:30:00,314.78,315.71,314.27,315.43,56129.0,312.0536,312.9756,311.5481,312.698,56129.0
2025-03-06 13:00:00,315.43,316.0,314.4,315.14,48679.0,312.698,313.2631,311.6769,312.4105,48679.0
2025-03-06 13:30:00,315.14,316.08,314.3,315.9,43271.0,312.4105,313.3424,311.5778,313.1639,43271.0
2025-03-06 14:00:00,315.84,317.01,315.75,316.93,37312.0,313.1045,314.2643,313.0152,314.185,37312.0
2025-03-06 14:30:00,316.93,318.68,316.86,316.94,93220.0,314.185,315.9199,314.1156,314.1949,93220.0
2025-03-06 15:00:00,316.77,317.77,316.46,317.48,147153.0,314.0264,315.0177,313.7191,314.7303,147153.0
2025-03-06 15:30:00,317.62,318.38,316.55,317.82,352208.0,314.869,315.6225,313.8083,315.0673,352208.0
2025-03-07 09:30:00,318.95,323.98,317.78,322.87,212892.0,316.1875,321.174,315.0277,320.0736,212892.0
2025-03-07 10:00:00,322.64,326.07,322.0,325.8,186035.0,319.8456,323.2459,319.2111,322.9782,186035.0
2025-03-07 10:30:00,325.8,326.71,324.38,324.6,211681.0,322.9782,323.8803,321.5705,321.7886,211681.0
2025-03-07 11:00:00,324.6,326.17,324.28,324.99,94664.0,321.7886,323.345,321.4714,322.1752,94664.0
2025-03-07 11:30:00,325.13,327.64,324.79,327.64,86112.0,322.314,324.8023,321.9769,324.8023,86112.0
2025-03-07 12:00:00,327.38,327.71,325.07,326.09,97026.0,324.5445,324.8717,322.2545,323.2657,97026.0
2025-03-07 12:30:00,326.09,327.73,325.95,327.1,98284.0,323.2657,324.8915,323.1269,324.2669,98284.0
2025-03-07 13:00:00,327.17,328.08,326.55,327.09,75910.0,324.3363,325.2384,323.7217,324.257,75910.0
2025-03-07 13:30:00,327.03,327.84,326.43,327.29,77048.0,324.1975,325.0005,323.6027,324.4553,77048.0
2025-03-07 14:00:00,327.39,328.06,326.09,326.69,72505.0,324.5544,325.2186,323.2657,323.8605,72505.0
2025-03-07 14:30:00,326.78,327.37,325.89,326.43,80832.0,323.9497,324.5346,323.0674,323.6027,80832.0
2025-03-07 15:00:00,326.44,328.19,326.43,327.85,165570.0,323.6127,325.3475,323.6027,325.0104,165570.0
2025-03-07 15:30:00,327.85,327.86,324.83,324.86,398409.0,325.0104,325.0204,322.0166,322.0463,398409.0
2025-03-10 09:30:00,324.13,333.32,322.77,332.85,260558.0,321.3227,330.4331,319.9744,329.9671,260558.0
2025-03-10 10:00:00,332.84,335.49,332.03,333.46,229019.0,329.9572,332.5843,329.1542,330.5718,229019.0
2025-03-10 10:30:00,333.43,335.88,331.53,335.56,117716.0,330.5421,332.9709,328.6586,332.6537,117716.0
2025-03-10 11:00:00,335.46,335.82,333.54,334.16,130106.0,332.5545,332.9114,330.6512,331.2658,130106.0
2025-03-10 11:30:00,334.29,334.3,329.88,331.02,152480.0,331.3947,331.4046,327.0229,328.153,152480.0
2025-03-10 12:00:00,330.82,332.48,330.51,332.12,82338.0,327.9547,329.6003,327.6474,329.2435,82338.0
2025-03-10 12:30:00,332.0,333.55,331.38,332.87,72790.0,329.1245,330.6611,328.5099,329.987,72790.0
2025-03-10 13:00:00,332.78,333.25,331.89,332.15,67511.0,329.8977,330.3637,329.0154,329.2732,67511.0
2025-03-10 13:30:00,332.1,333.03,331.85,332.26,67187.0,329.2236,330.1456,328.9758,329.3822,67187.0
2025-03-10 14:00:00,332.36,332.42,330.37,330.58,107014.0,329.4814,329.5409,327.5086,327.7168,107014.0
2025-03-10 14:30:00,330.49,330.86,328.65,328.87,77642.0,327.6276,327.9944,325.8035,326.0216,77642.0
2025-03-10 15:00:00,328.92,329.11,326.75,328.37,138862.0,326.0712,326.2595,323.92,325.5259,138862.0
2025-03-10 15:30:00,328.23,329.0,326.79,327.45,309585.0,325.3871,326.1505,323.9596,324.6139,309585.0
2025-03-11 09:30:00,329.01,329.1,320.6,321.53,236357.0,326.1604,326.2496,317.8232,318.7452,236357.0
2025-03-11 10:00:00,321.46,322.49,319.76,321.99,108455.0,318.6758,319.6969,316.9905,319.2012,108455.0
2025-03-11 10:30:00,321.99,323.2,320.63,320.68,104977.0,319.2012,320.4007,317.853,317.9025,104977.0
2025-03-11 11:00:00,320.83,322.23,320.29,320.88,106702.0,318.0512,319.4391,317.5159,318.1008,106702.0
2025-03-11 11:30:00,320.49,322.47,320.15,320.31,67247.0,317.7142,319.677,317.3771,317.5357,67247.0
2025-03-11 12:00:00,320.07,320.33,319.01,320.21,75174.0,317.2978,317.5556,316.247,317.4366,75174.0
2025-03-11 12:30:00,320.21,320.33,319.02,319.58,53768.0,317.4366,317.5556,316.2569,316.8121,53768.0
2025-03-11 13:00:00,319.38,319.5,318.43,319.23,53383.0,316.6138,316.7328,315.672,316.4651,53383.0
2025-03-11 13:30:00,319.29,320.4,318.41,320.27,53905.0,316.5246,317.625,315.6522,317.4961,53905.0
2025-03-11 14:00:00,320.42,321.6,320.38,321.04,54140.0,317.6448,318.8146,317.6051,318.2594,54140.0
2025-03-11 14:30:00,321.16,322.61,320.8,321.77,56695.0,318.3784,319.8158,318.0215,318.9831,56695.0
2025-03-11 15:00:00,321.62,322.06,320.5,320.5,77413.0,318.8344,319.2706,317.7241,317.7241,77413.0
2025-03-11 15:30:00,320.4,321.15,318.57,318.71,255250.0,317.625,318.3685,315.8108,315.9496,255250.0
2025-03-12 09:30:00,311.39,314.49,308.64,311.2,366023.0,308.693,311.7662,305.9668,308.5046,366023.0
2025-03-12 10:00:00,311.49,313.99,310.94,313.1,149273.0,308.7921,311.2705,308.2469,310.3882,149273.0
2025-03-12 10:30:00,313.12,313.98,311.16,311.42,159556.0,310.408,311.2606,308.465,308.7227,159556.0
2025-03-12 11:00:00,311.43,313.69,311.24,313.18,98013.0,308.7327,310.9731,308.5443,310.4675,98013.0
2025-03-12 11:30:00,313.18,314.83,312.91,314.44,78193.0,310.4675,312.1032,310.1998,311.7166,78193.0
2025-03-12 12:00:00,314.44,315.52,313.35,315.12,51358.0,311.7166,312.7872,310.636,312.3907,51358.0
2025-03-12 12:30:00,315.12,316.02,314.43,314.58,54867.0,312.3907,313.2829,311.7067,311.8554,54867.0
2025-03-12 13:00:00,314.58,315.64,314.41,315.6,44716.0,311.8554,312.9062,311.6868,312.8665,44716.0
2025-03-12 13:30:00,315.6,315.72,314.01,314.02,65787.0,312.8665,312.9855,311.2903,311.3002,65787.0
2025-03-12 14:00:00,314.05,314.23,312.65,313.11,74507.0,311.33,311.5084,309.9421,310.3981,74507.0
2025-03-12 14:30:00,313.15,314.22,312.9,313.73,123966.0,310.4378,311.4985,310.1899,311.0127,123966.0
2025-03-12 15:00:00,313.71,314.37,312.45,312.65,137931.0,310.9929,311.6472,309.7438,309.9421,137931.0
2025-03-12 15:30:00,312.54,312.74,311.4,312.3,207910.0,309.833,310.0313,308.7029,309.5951,207910.0
2025-03-13 09:30:00,313.66,316.75,312.18,315.67,121923.0,310.9433,314.0066,309.4762,312.9359,121923.0
2025-03-13 10:00:00,315.67,316.34,314.37,315.0,97333.0,312.9359,313.6001,311.6472,312.2717,97333.0
2025-03-13 10:30:00,315.09,316.48,314.92,314.95,45499.0,312.361,313.7389,312.1924,312.2222,45499.0
2025-03-13 11:00:00,315.15,315.16,313.7,313.77,62590.0,312.4204,312.4303,310.983,311.0524,62590.0
2025-03-13 11:30:00,313.85,315.0,312.93,314.54,84433.0,311.1317,312.2717,310.2197,311.8157,84433.0
2025-03-13 12:00:00,314.45,315.32,314.01,314.49,46837.0,311.7265,312.589,311.2903,311.7662,46837.0
2025-03-13 12:30:00,314.48,315.38,313.51,313.84,57336.0,311.7562,312.6484,310.7946,311.1218,57336.0
2025-03-13 13:00:00,313.9,314.39,313.54,313.77,35313.0,311.1813,311.667,310.8244,311.0524,35313.0
2025-03-13 13:30:00,313.55,313.59,312.15,312.15,44913.0,310.8343,310.8739,309.4464,309.4464,44913.0
2025-03-13 14:00:00,312.17,313.53,311.99,313.05,47577.0,309.4662,310.8145,309.2878,310.3386,47577.0
2025-03-13 14:30:00,313.23,313.88,312.99,313.59,83645.0,310.5171,311.1614,310.2791,310.8739,83645.0
2025-03-13 15:00:00,313.67,313.74,312.9,313.2,42291.0,310.9533,311.0226,310.1899,310.4873,42291.0
2025-03-13 15:30:00,313.1,313.58,312.06,312.64,141363.0,310.3882,310.864,309.3572,309.9322,141363.0
2025-03-14 09:30:00,312.15,313.49,310.3,312.47,92245.0,309.4464,310.7748,307.6124,309.7636,92245.0
2025-03-14 10:00:00,312.45,313.34,311.81,312.72,87066.0,309.7438,310.6261,309.1094,310.0115,87066.0
2025-03-14 10:30:00,312.94,314.05,312.37,314.05,53111.0,310.2296,311.33,309.6645,311.33,53111.0
2025-03-14 11:00:00,314.05,314.51,313.1,313.53,67827.0,311.33,311.786,310.3882,310.8145,67827.0
2025-03-14 11:30:00,313.56,313.76,312.51,313.46,61221.0,310.8442,311.0425,309.8033,310.7451,61221.0
2025-03-14 12:00:00,313.37,313.51,312.58,313.29,49277.0,310.6559,310.7946,309.8727,310.5765,49277.0
2025-03-14 12:30:00,313.03,313.61,312.64,313.17,52918.0,310.3188,310.8938,309.9322,310.4576,52918.0
2025-03-14 13:00:00,313.17,313.56,312.36,312.43,70277.0,310.4576,310.8442,309.6546,309.724,70277.0
2025-03-14 13:30:00,312.35,313.1,312.35,312.72,67315.0,309.6447,310.3882,309.6447,310.0115,67315.0
2025-03-14 14:00:00,312.74,313.71,312.73,313.42,94147.0,310.0313,310.9929,310.0214,310.7054,94147.0
2025-03-14 14:30:00,313.45,313.89,313.31,313.45,63562.0,310.7352,311.1713,310.5964,310.7352,63562.0
2025-03-14 15:00:00,313.33,314.23,313.13,313.46,123579.0,310.6162,311.5084,310.4179,310.7451,123579.0
2025-03-14 15:30:00,313.43,314.26,312.84,313.51,188097.0,310.7153,311.5381,310.1304,310.7946,188097.0
2025-03-17 09:30:00,314.64,315.57,311.78,315.13,80322.0,311.9149,312.8368,309.0796,312.4006,80322.0
2025-03-17 10:00:00,315.2,316.99,314.15,316.84,69068.0,312.47,314.2445,311.4291,314.0958,69068.0
2025-03-17 10:30:00,316.68,317.59,315.48,316.1,52158.0,313.9372,314.8393,312.7476,313.3622,52158.0
2025-03-17 11:00:00,316.36,316.49,315.32,315.71,34913.0,313.62,313.7488,312.589,312.9756,34913.0
2025-03-17 11:30:00,315.88,316.16,315.15,316.09,31875.0,313.1441,313.4217,312.4204,313.3523,31875.0
2025-03-17 12:00:00,316.11,316.97,315.75,316.96,25868.0,313.3721,314.2247,313.0152,314.2148,25868.0
2025-03-17 12:30:00,316.82,317.18,316.56,317.07,53802.0,314.076,314.4329,313.8182,314.3238,53802.0
2025-03-17 13:00:00,316.94,317.34,316.42,316.77,45351.0,314.1949,314.5915,313.6794,314.0264,45351.0
2025-03-17 13:30:00,316.8,318.18,316.8,317.89,29749.0,314.0561,315.4242,314.0561,315.1367,29749.0
2025-03-17 14:00:00,317.91,318.51,317.4,317.88,40634.0,315.1565,315.7513,314.6509,315.1268,40634.0
2025-03-17 14:30:00,317.7,318.17,317.62,317.62,94784.0,314.9483,315.4143,314.869,314.869,94784.0
2025-03-17 15:00:00,317.56,317.64,316.82,317.25,47861.0,314.8096,314.8889,314.076,314.5022,47861.0
2025-03-17 15:30:00,317.17,318.66,316.79,316.96,219769.0,314.4229,315.9,314.0462,314.2148,219769.0
2025-03-18 09:30:00,317.27,318.16,315.18,317.12,114448.0,314.5221,315.4044,312.4502,314.3734,114448.0
2025-03-18 10:00:00,317.13,318.35,317.02,317.6,79442.0,314.3833,315.5927,314.2742,314.8492,79442.0
2025-03-18 10:30:00,317.59,318.56,317.5,318.29,51333.0,314.8393,315.8009,314.7501,315.5332,51333.0
2025-03-18 11:00:00,318.31,318.45,316.43,317.02,32594.0,315.5531,315.6919,313.6893,314.2742,32594.0
2025-03-18 11:30:00,316.8,317.27,316.42,316.69,47581.0,314.0561,314.5221,313.6794,313.9471,47581.0
2025-03-18 12:00:00,316.69,317.12,316.35,316.75,42883.0,313.9471,314.3734,313.61,314.0066,42883.0
2025-03-18 12:30:00,316.75,316.91,315.57,315.82,31289.0,314.0066,314.1652,312.8368,313.0846,31289.0
2025-03-18 13:00:00,315.68,316.35,315.38,316.13,32333.0,312.9458,313.61,312.6484,313.3919,32333.0
2025-03-18 13:30:00,316.16,317.31,316.15,316.88,31319.0,313.4217,314.5617,313.4118,314.1355,31319.0
2025-03-18 14:00:00,316.88,317.92,316.68,317.78,44617.0,314.1355,315.1664,313.9372,315.0277,44617.0
2025-03-18 14:30:00,317.9,318.77,317.73,318.02,79421.0,315.1466,316.0091,314.9781,315.2656,79421.0
2025-03-18 15:00:00,317.9,318.64,317.89,318.52,79159.0,315.1466,315.8802,315.1367,315.7612,79159.0
2025-03-18 15:30:00,318.52,319.31,318.19,318.78,255781.0,315.7612,316.5444,315.4341,316.019,255781.0
2025-03-19 09:30:00,317.51,318.92,313.93,315.9,97856.0,314.76,316.1578,311.211,313.1639,97856.0
2025-03-19 10:00:00,315.91,316.22,314.01,316.0,50584.0,313.1739,313.4812,311.2903,313.2631,50584.0
2025-03-19 10:30:00,316.21,316.38,314.88,315.02,29383.0,313.4713,313.6398,312.1528,312.2916,29383.0
2025-03-19 11:00:00,315.03,315.68,314.37,314.8,25918.0,312.3015,312.9458,311.6472,312.0735,25918.0
2025-03-19 11:30:00,314.8,315.58,314.66,315.47,22774.0,312.0735,312.8467,311.9347,312.7377,22774.0
2025-03-19 12:00:00,315.5,315.82,314.5,314.54,17139.0,312.7674,313.0846,311.7761,311.8157,17139.0
2025-03-19 12:30:00,314.56,314.66,313.92,314.54,19410.0,311.8355,311.9347,311.2011,311.8157,19410.0
2025-03-19 13:00:00,314.62,314.68,313.58,314.01,37510.0,311.895,311.9545,310.864,311.2903,37510.0
2025-03-19 13:30:00,314.12,314.14,313.4,313.93,45889.0,311.3994,311.4192,310.6856,311.211,45889.0
2025-03-19 14:00:00,313.76,314.85,313.51,314.22,37955.0,311.0425,312.123,310.7946,311.4985,37955.0
2025-03-19 14:30:00,314.24,316.59,314.24,316.25,42133.0,311.5183,313.848,311.5183,313.5109,42133.0
2025-03-19 15:00:00,316.26,317.13,316.07,316.42,58060.0,313.5208,314.3833,313.3325,313.6794,58060.0
2025-03-19 15:30:00,316.36,316.56,314.87,315.93,101513.0,313.62,313.8182,312.1429,313.1937,101513.0
2025-03-20 09:30:00,314.18,314.5,312.52,314.13,146563.0,311.4588,311.7761,309.8132,311.4093,146563.0
2025-03-20 10:00:00,314.15,315.34,313.69,314.64,73469.0,311.4291,312.6088,310.9731,311.9149,73469.0
2025-03-20 10:30:00,314.66,315.39,313.92,314.02,59317.0,311.9347,312.6584,311.2011,311.3002,59317.0
2025-03-20 11:00:00,314.08,314.4,312.44,312.52,53014.0,311.3597,311.6769,309.7339,309.8132,53014.0
2025-03-20 11:30:00,312.57,314.69,312.24,314.32,36140.0,309.8628,311.9644,309.5356,311.5976,36140.0
2025-03-20 12:00:00,314.22,314.83,313.25,313.25,52737.0,311.4985,312.1032,310.5369,310.5369,52737.0
2025-03-20 12:30:00,313.25,313.88,312.99,313.63,45639.0,310.5369,311.1614,310.2791,310.9136,45639.0
2025-03-20 13:00:00,313.55,314.12,312.67,312.84,61714.0,310.8343,311.3994,309.9619,310.1304,61714.0
2025-03-20 13:30:00,312.84,313.44,312.42,312.71,36584.0,310.1304,310.7252,309.7141,310.0016,36584.0
2025-03-20 14:00:00,312.72,313.8,312.7,313.68,43389.0,310.0115,311.0821,309.9917,310.9632,43389.0
2025-03-20 14:30:00,313.68,314.12,313.28,313.75,37201.0,310.9632,311.3994,310.5666,311.0326,37201.0
2025-03-20 15:00:00,313.82,314.82,313.75,314.07,110145.0,311.102,312.0933,311.0326,311.3498,110145.0
2025-03-20 15:30:00,314.07,315.99,313.7,315.01,158338.0,311.3498,313.2532,310.983,312.2816,158338.0
2025-03-21 09:30:00,311.45,313.64,311.16,313.28,709947.0,308.7525,310.9235,308.465,310.5666,709947.0
2025-03-21 10:00:00,313.2,313.49,311.58,312.11,44476.0,310.4873,310.7748,308.8814,309.4068,44476.0
2025-03-21 10:30:00,311.95,312.36,311.22,312.08,34066.0,309.2482,309.6546,308.5245,309.377,34066.0
2025-03-21 11:00:00,312.02,312.2,311.51,311.87,83598.0,309.3175,309.496,308.812,309.1688,83598.0
2025-03-21 11:30:00,311.83,312.35,311.56,312.07,73002.0,309.1292,309.6447,308.8615,309.3671,73002.0
2025-03-21 12:00:00,311.99,313.6,311.8,313.4,55236.0,309.2878,310.8839,309.0995,310.6856,55236.0
2025-03-21 12:30:00,313.18,313.72,312.73,313.31,36069.0,310.4675,311.0028,310.0214,310.5964,36069.0
2025-03-21 13:00:00,313.33,313.57,312.54,312.75,25850.0,310.6162,310.8541,309.833,310.0412,25850.0
2025-03-21 13:30:00,312.75,314.26,312.58,313.56,32605.0,310.0412,311.5381,309.8727,310.8442,32605.0
2025-03-21 14:00:00,313.62,313.66,312.15,312.91,34073.0,310.9037,310.9433,309.4464,310.1998,34073.0
2025-03-21 14:30:00,312.92,313.58,312.38,312.93,62538.0,310.2097,310.864,309.6744,310.2197,62538.0
2025-03-21 15:00:00,312.91,313.04,312.06,312.42,77423.0,310.1998,310.3287,309.3572,309.7141,77423.0
2025-03-21 15:30:00,312.35,316.49,311.94,316.01,656739.0,309.6447,313.7488,309.2382,313.273,656739.0
2025-03-24 09:30:00,315.01,317.59,314.75,316.72,117544.0,312.2816,314.8393,312.0239,313.9768,117544.0
2025-03-24 10:00:00,316.74,317.54,315.94,315.99,61680.0,313.9967,314.7897,313.2036,313.2532,61680.0
2025-03-24 10:30:00,315.86,316.63,315.57,316.4,80695.0,313.1243,313.8876,312.8368,313.6596,80695.0
2025-03-24 11:00:00,316.18,316.58,316.0,316.3,30308.0,313.4415,313.8381,313.2631,313.5605,30308.0
2025-03-24 11:30:00,316.35,316.68,316.13,316.24,30222.0,313.61,313.9372,313.3919,313.501,30222.0
2025-03-24 12:00:00,316.13,316.43,315.25,315.45,21520.0,313.3919,313.6893,312.5196,312.7178,21520.0
2025-03-24 12:30:00,315.4,315.62,314.4,314.51,22437.0,312.6683,312.8864,311.6769,311.786,22437.0
2025-03-24 13:00:00,314.43,314.76,314.03,314.3,24419.0,311.7067,312.0338,311.3101,311.5778,24419.0
2025-03-24 13:30:00,314.45,314.8,314.11,314.69,26783.0,311.7265,312.0735,311.3894,311.9644,26783.0
2025-03-24 14:00:00,314.56,314.7,313.43,313.83,34927.0,311.8355,311.9743,310.7153,311.1119,34927.0
2025-03-24 14:30:00,313.71,314.7,313.5,314.2,26057.0,310.9929,311.9743,310.7847,311.4787,26057.0
2025-03-24 15:00:00,314.17,314.79,314.01,314.32,42890.0,311.4489,312.0636,311.2903,311.5976,42890.0
2025-03-24 15:30:00,314.29,314.99,313.86,314.2,212104.0,311.5679,312.2618,311.1416,311.4787,212104.0
2025-03-25 09:30:00,313.98,314.22,311.33,311.57,122379.0,311.2606,311.4985,308.6335,308.8714,122379.0
2025-03-25 10:00:00,311.56,312.25,310.0,310.02,92156.0,308.8615,309.5456,307.315,307.3349,92156.0
2025-03-25 10:30:00,310.21,312.39,308.21,312.3,132816.0,307.5232,309.6843,305.5405,309.5951,132816.0
2025-03-25 11:00:00,312.36,313.36,311.29,311.37,97529.0,309.6546,310.6459,308.5939,308.6732,97529.0
2025-03-25 11:30:00,311.31,311.31,309.45,309.76,29618.0,308.6137,308.6137,306.7698,307.0771,29618.0
2025-03-25 12:00:00,309.84,309.87,308.5,308.51,31160.0,307.1564,307.1862,305.828,305.8379,31160.0
2025-03-25 12:30:00,308.65,308.98,308.0,308.86,39524.0,305.9767,306.3039,305.3324,306.1849,39524.0
2025-03-25 13:00:00,308.98,309.0,307.7,308.09,48869.0,306.3039,306.3237,305.035,305.4216,48869.0
2025-03-25 13:30:00,308.09,308.09,304.96,304.96,62262.0,305.4216,305.4216,302.3187,302.3187,62262.0
2025-03-25 14:00:00,305.0,305.66,303.57,304.52,101365.0,302.3583,303.0126,300.9407,301.8825,101365.0
2025-03-25 14:30:00,304.53,305.22,303.68,303.93,62740.0,301.8924,302.5764,301.0498,301.2976,62740.0
2025-03-25 15:00:00,304.07,304.9,303.67,304.15,80480.0,301.4364,302.2592,301.0399,301.5157,80480.0
2025-03-25 15:30:00,304.26,307.19,303.51,306.84,284694.0,301.6248,304.5294,300.8813,304.1824,284694.0
2025-03-26 09:30:00,306.44,308.96,304.35,308.0,97489.0,303.7859,306.284,301.714,305.3324,97489.0
2025-03-26 10:00:00,307.77,308.73,306.7,307.93,43729.0,305.1044,306.056,304.0436,305.263,43729.0
2025-03-26 10:30:00,308.06,309.09,308.04,308.4,50786.0,305.3918,306.4129,305.372,305.7289,50786.0
2025-03-26 11:00:00,308.4,308.7,305.82,306.31,39484.0,305.7289,306.0263,303.1712,303.657,39484.0
2025-03-26 11:30:00,306.31,307.12,306.11,306.78,37904.0,303.657,304.46,303.4587,304.1229,37904.0
2025-03-26 12:00:00,306.99,307.14,306.22,306.88,39352.0,304.3311,304.4798,303.5678,304.2221,39352.0
2025-03-26 12:30:00,306.87,307.25,306.23,306.89,35958.0,304.2122,304.5889,303.5777,304.232,35958.0
2025-03-26 13:00:00,306.89,307.48,306.5,306.59,25129.0,304.232,304.8169,303.8454,303.9346,25129.0
2025-03-26 13:30:00,306.5,306.99,305.48,306.06,49897.0,303.8454,304.3311,302.8342,303.4092,49897.0
2025-03-26 14:00:00,306.01,306.79,305.79,306.01,28259.0,303.3596,304.1328,303.1415,303.3596,28259.0
2025-03-26 14:30:00,306.09,306.31,305.62,305.96,29253.0,303.4389,303.657,302.973,303.31,29253.0
2025-03-26 15:00:00,306.02,306.02,305.04,305.18,41699.0,303.3695,303.3695,302.398,302.5368,41699.0
2025-03-26 15:30:00,305.34,306.36,305.21,305.58,176254.0,302.6954,303.7066,302.5665,302.9333,176254.0
2025-03-27 09:30:00,306.43,306.56,304.29,305.99,97319.0,303.776,303.9048,301.6545,303.3398,97319.0
2025-03-27 10:00:00,305.88,307.57,305.72,306.33,60316.0,303.2307,304.9061,303.0721,303.6768,60316.0
2025-03-27 10:30:00,306.27,306.71,305.29,305.29,40211.0,303.6173,304.0535,302.6458,302.6458,40211.0
2025-03-27 11:00:00,305.32,306.72,305.27,306.38,32741.0,302.6756,304.0634,302.626,303.7264,32741.0
2025-03-27 11:30:00,306.3,306.52,305.7,306.14,52851.0,303.6471,303.8652,303.0523,303.4885,52851.0
2025-03-27 12:00:00,306.18,307.11,306.18,306.4,25540.0,303.5281,304.4501,303.5281,303.7462,25540.0
2025-03-27 12:30:00,306.4,306.82,306.2,306.48,23918.0,303.7462,304.1626,303.548,303.8255,23918.0
2025-03-27 13:00:00,306.61,307.14,305.6,305.63,28827.0,303.9544,304.4798,302.9531,302.9829,28827.0
2025-03-27 13:30:00,305.76,305.8,304.63,304.99,33013.0,303.1118,303.1514,301.9916,302.3484,33013.0
2025-03-27 14:00:00,304.99,305.82,304.88,305.07,50899.0,302.3484,303.1712,302.2394,302.4277,50899.0
2025-03-27 14:30:00,305.06,305.81,304.89,305.19,25504.0,302.4178,303.1613,302.2493,302.5467,25504.0
2025-03-27 15:00:00,305.21,306.3,305.03,306.29,35322.0,302.5665,303.6471,302.3881,303.6372,35322.0
2025-03-27 15:30:00,306.19,306.3,305.47,305.69,149028.0,303.538,303.6471,302.8243,303.0424,149028.0
2025-03-28 09:30:00,307.44,307.95,304.71,305.73,74003.0,304.7772,305.2828,302.0709,303.082,74003.0
2025-03-28 10:00:00,305.57,307.47,305.0,307.46,63599.0,302.9234,304.807,302.3583,304.797,63599.0
2025-03-28 10:30:00,307.36,307.36,305.32,306.42,40151.0,304.6979,304.6979,302.6756,303.766,40151.0
2025-03-28 11:00:00,306.36,307.9,306.14,307.63,52140.0,303.7066,305.2332,303.4885,304.9656,52140.0
2025-03-28 11:30:00,307.66,307.73,307.0,307.04,14625.0,304.9953,305.0647,304.341,304.3807,14625.0
2025-03-28 12:00:00,307.34,307.97,307.05,307.05,26611.0,304.6781,305.3026,304.3906,304.3906,26611.0
2025-03-28 12:30:00,307.09,307.69,306.45,307.32,48228.0,304.4302,305.025,303.7958,304.6583,48228.0
2025-03-28 13:00:00,307.36,307.92,307.17,307.67,40075.0,304.6979,305.2531,304.5096,305.0052,40075.0
2025-03-28 13:30:00,307.86,308.14,306.32,307.32,26348.0,305.1936,305.4712,303.6669,304.6583,26348.0
2025-03-28 14:00:00,307.16,307.79,306.38,306.64,35079.0,304.4996,305.1242,303.7264,303.9841,35079.0
2025-03-28 14:30:00,306.7,307.58,306.56,307.57,30825.0,304.0436,304.916,303.9048,304.9061,30825.0
2025-03-28 15:00:00,307.46,308.0,307.21,307.51,29886.0,304.797,305.3324,304.5492,304.8466,29886.0
2025-03-28 15:30:00,307.51,308.17,306.8,306.95,150846.0,304.8466,305.5009,304.1428,304.2915,150846.0
2025-03-31 09:30:00,307.59,309.78,305.55,309.28,128523.0,304.9259,307.0969,302.9036,306.6013,128523.0
2025-03-31 10:00:00,309.5,310.82,308.65,310.69,106376.0,306.8194,308.1279,305.9767,307.9991,106376.0
2025-03-31 10:30:00,310.61,314.05,310.61,313.63,104908.0,307.9198,311.33,307.9198,310.9136,104908.0
2025-03-31 11:00:00,313.87,315.0,313.56,313.56,127142.0,311.1515,312.2717,310.8442,310.8442,127142.0
2025-03-31 11:30:00,313.56,313.62,311.89,312.36,77639.0,310.8442,310.9037,309.1887,309.6546,77639.0
2025-03-31 12:00:00,312.63,312.87,310.38,310.62,104230.0,309.9223,310.1602,307.6917,307.9297,104230.0
2025-03-31 12:30:00,310.67,311.09,309.06,310.07,36326.0,307.9792,308.3956,306.3832,307.3844,36326.0
2025-03-31 13:00:00,310.1,310.38,309.36,309.56,33533.0,307.4142,307.6917,306.6806,306.8789,33533.0
2025-03-31 13:30:00,309.62,310.63,309.2,310.01,47925.0,306.9383,307.9396,306.522,307.325,47925.0
2025-03-31 14:00:00,310.13,311.37,310.13,311.19,50240.0,307.4439,308.6732,307.4439,308.4947,50240.0
2025-03-31 14:30:00,311.25,311.68,310.52,310.52,36176.0,308.5542,308.9805,307.8305,307.8305,36176.0
2025-03-31 15:00:00,310.94,312.61,310.93,311.82,70798.0,308.2469,309.9024,308.237,309.1193,70798.0
2025-03-31 15:30:00,311.82,313.08,311.23,311.47,287738.0,309.1193,310.3684,308.5344,308.7723,287738.0
2025-04-01 09:30:00,310.58,311.33,307.97,308.38,102770.0,307.89,308.6335,305.3026,305.7091,102770.0
2025-04-01 10:00:00,308.22,309.75,307.85,309.36,75971.0,305.5505,307.0672,305.1837,306.6806,75971.0
2025-04-01 10:30:00,309.46,311.39,309.25,311.12,76825.0,306.7797,308.693,306.5715,308.4253,76825.0
2025-04-01 11:00:00,310.93,312.62,310.77,311.94,66799.0,308.237,309.9123,308.0784,309.2382,66799.0
2025-04-01 11:30:00,311.94,312.01,311.0,311.08,37019.0,309.2382,309.3076,308.3064,308.3857,37019.0
2025-04-01 12:00:00,311.1,311.44,309.56,309.58,52233.0,308.4055,308.7426,306.8789,306.8987,52233.0
2025-04-01 12:30:00,309.55,309.73,308.61,309.22,29418.0,306.8689,307.0474,305.9371,306.5418,29418.0
2025-04-01 13:00:00,309.14,309.5,308.45,308.64,28198.0,306.4625,306.8194,305.7785,305.9668,28198.0
2025-04-01 13:30:00,308.57,308.78,308.0,308.25,44093.0,305.8974,306.1056,305.3324,305.5802,44093.0
2025-04-01 14:00:00,308.28,308.4,307.31,307.43,89467.0,305.6099,305.7289,304.6483,304.7673,89467.0
2025-04-01 14:30:00,307.48,307.48,305.32,306.3,61720.0,304.8169,304.8169,302.6756,303.6471,61720.0
2025-04-01 15:00:00,306.2,306.48,305.0,305.96,69906.0,303.548,303.8255,302.3583,303.31,69906.0
2025-04-01 15:30:00,305.93,307.11,305.48,306.92,319304.0,303.2803,304.4501,302.8342,304.2617,319304.0
2025-04-02 09:30:00,305.41,305.95,300.1,301.28,167334.0,302.7648,303.3001,297.5008,298.6706,167334.0
2025-04-02 10:00:00,301.27,304.75,301.27,304.54,54191.0,298.6607,302.1105,298.6607,301.9023,54191.0
2025-04-02 10:30:00,304.48,305.73,304.26,305.42,48079.0,301.8429,303.082,301.6248,302.7747,48079.0
2025-04-02 11:00:00,305.5,306.46,305.46,306.22,27408.0,302.854,303.8057,302.8144,303.5678,27408.0
2025-04-02 11:30:00,306.51,306.76,304.39,304.48,28856.0,303.8553,304.1031,301.7536,301.8429,28856.0
2025-04-02 12:00:00,304.27,305.5,303.96,304.04,44877.0,301.6347,302.854,301.3274,301.4067,44877.0
2025-04-02 12:30:00,304.11,305.35,303.75,305.0,23204.0,301.4761,302.7053,301.1192,302.3583,23204.0
2025-04-02 13:00:00,305.27,305.66,304.87,305.42,24970.0,302.626,303.0126,302.2295,302.7747,24970.0
2025-04-02 13:30:00,305.38,306.24,305.11,305.44,25233.0,302.7351,303.5876,302.4674,302.7945,25233.0
2025-04-02 14:00:00,305.44,305.54,304.26,304.26,29288.0,302.7945,302.8937,301.6248,301.6248,29288.0
2025-04-02 14:30:00,304.31,305.32,304.21,304.45,36750.0,301.6743,302.6756,301.5752,301.8131,36750.0
2025-04-02 15:00:00,304.44,305.58,304.41,305.54,72934.0,301.8032,302.9333,301.7735,302.8937,72934.0
2025-04-02 15:30:00,305.34,306.1,305.06,305.62,212390.0,302.6954,303.4488,302.4178,302.973,212390.0
2025-04-03 09:30:00,311.18,314.9,309.96,311.57,210344.0,308.4848,312.1726,307.2754,308.8714,210344.0
2025-04-03 10:00:00,311.15,311.81,307.15,307.36,110446.0,308.4551,309.1094,304.4897,304.6979,110446.0
2025-04-03 10:30:00,307.29,309.54,307.02,308.79,86712.0,304.6285,306.859,304.3609,306.1155,86712.0
2025-04-03 11:00:00,308.87,309.61,308.0,308.59,59148.0,306.1948,306.9284,305.3324,305.9173,59148.0
2025-04-03 11:30:00,308.37,308.67,307.43,308.29,67254.0,305.6992,305.9966,304.7673,305.6199,67254.0
2025-04-03 12:00:00,308.15,308.67,307.32,308.65,41350.0,305.4811,305.9966,304.6583,305.9767,41350.0
2025-04-03 12:30:00,308.73,309.55,308.14,308.18,43177.0,306.056,306.8689,305.4712,305.5108,43177.0
2025-04-03 13:00:00,308.33,308.46,306.7,307.84,82344.0,305.6595,305.7884,304.0436,305.1737,82344.0
2025-04-03 13:30:00,307.84,309.25,307.72,308.88,56227.0,305.1737,306.5715,305.0548,306.2047,56227.0
2025-04-03 14:00:00,309.0,310.79,308.99,309.53,59017.0,306.3237,308.0982,306.3138,306.8491,59017.0
2025-04-03 14:30:00,309.5,310.53,309.0,310.48,75887.0,306.8194,307.8405,306.3237,307.7909,75887.0
2025-04-03 15:00:00,310.47,311.54,310.02,310.87,116383.0,307.781,308.8417,307.3349,308.1775,116383.0
2025-04-03 15:30:00,310.87,310.95,309.39,310.09,429159.0,308.1775,308.2568,306.7103,307.4043,429159.0
2025-04-04 09:30:00,312.11,312.11,305.32,307.4,169438.0,309.4068,309.4068,302.6756,304.7376,169438.0
2025-04-04 10:00:00,307.68,308.11,305.53,307.09,125027.0,305.0151,305.4414,302.8838,304.4302,125027.0
2025-04-04 10:30:00,307.11,309.33,306.9,307.65,189522.0,304.4501,306.6508,304.2419,304.9854,189522.0
2025-04-04 11:00:00,307.42,308.76,301.43,301.56,263736.0,304.7574,306.0858,298.8193,298.9481,263736.0
2025-04-04 11:30:00,301.73,302.7,300.18,300.41,86720.0,299.1167,300.0783,297.5801,297.8081,86720.0
2025-04-04 12:00:00,300.47,300.68,297.59,297.66,132954.0,297.8676,298.0758,295.0125,295.0819,132954.0
2025-04-04 12:30:00,297.82,299.09,296.28,296.39,114382.0,295.2405,296.4995,293.7139,293.8229,114382.0
2025-04-04 13:00:00,296.3,297.28,294.82,296.88,63774.0,293.7337,294.7052,292.2665,294.3087,63774.0
2025-04-04 13:30:00,296.77,300.05,296.52,299.56,105137.0,294.1996,297.4512,293.9518,296.9655,105137.0
2025-04-04 14:00:00,299.71,299.87,295.98,296.99,124841.0,297.1142,297.2728,293.4165,294.4177,124841.0
2025-04-04 14:30:00,296.99,297.97,295.38,297.66,123782.0,294.4177,295.3892,292.8217,295.0819,123782.0
2025-04-04 15:00:00,297.61,297.84,296.0,296.34,167865.0,295.0324,295.2604,293.4363,293.7734,167865.0
2025-04-04 15:30:00,296.16,297.44,293.72,294.22,451019.0,293.5949,294.8638,291.176,291.6717,451019.0
2025-04-07 09:30:00,290.08,290.54,281.69,285.28,380104.0,287.5676,288.0236,279.2502,282.8091,380104.0
2025-04-07 10:00:00,285.28,296.94,283.36,289.08,213480.0,282.8091,294.3682,280.9058,286.5762,213480.0
2025-04-07 10:30:00,288.86,291.78,285.47,288.9,130928.0,286.3581,289.2528,282.9975,286.3978,130928.0
2025-04-07 11:00:00,288.9,291.21,284.73,285.65,116122.0,286.3978,288.6878,282.2639,283.1759,116122.0
2025-04-07 11:30:00,285.88,289.97,285.41,289.21,69331.0,283.4039,287.4585,282.938,286.7051,69331.0
2025-04-07 12:00:00,289.4,289.84,287.07,289.44,63077.0,286.8935,287.3296,284.5836,286.9331,63077.0
2025-04-07 12:30:00,289.35,290.08,286.21,287.08,83789.0,286.8439,287.5676,283.7311,284.5936,83789.0
2025-04-07 13:00:00,287.28,291.82,287.28,291.61,102067.0,284.7918,289.2925,284.7918,289.0843,102067.0
2025-04-07 13:30:00,291.61,294.27,290.42,294.03,111101.0,289.0843,291.7213,287.9046,291.4834,111101.0
2025-04-07 14:00:00,294.13,294.48,291.29,291.69,110281.0,291.5825,291.9295,288.7671,289.1636,110281.0
2025-04-07 14:30:00,292.03,292.42,290.53,291.15,96543.0,289.5007,289.8873,288.0137,288.6283,96543.0
2025-04-07 15:00:00,291.24,292.22,289.08,289.73,124587.0,288.7175,289.689,286.5762,287.2206,124587.0
2025-04-07 15:30:00,289.76,291.47,288.56,289.7,338535.0,287.2503,288.9455,286.0607,287.1909,338535.0
2025-04-08 09:30:00,289.25,294.02,288.46,293.17,202475.0,286.7448,291.4734,285.9616,290.6308,202475.0
2025-04-08 10:00:00,293.47,293.92,291.15,292.74,128397.0,290.9282,291.3743,288.6283,290.2045,128397.0
2025-04-08 10:30:00,292.93,294.0,290.89,291.17,56355.0,290.3929,291.4536,288.3706,288.6481,56355.0
2025-04-08 11:00:00,291.21,292.18,290.02,290.26,107607.0,288.6878,289.6494,287.5081,287.746,107607.0
2025-04-08 11:30:00,290.47,292.06,289.87,291.08,87024.0,287.9542,289.5304,287.3594,288.5589,87024.0
2025-04-08 12:00:00,290.85,291.36,288.38,289.19,104932.0,288.3309,288.8365,285.8823,286.6853,104932.0
2025-04-08 12:30:00,289.43,289.71,285.46,285.6,83562.0,286.9232,287.2008,282.9876,283.1264,83562.0
2025-04-08 13:00:00,285.61,286.45,284.0,284.32,75179.0,283.1363,283.969,281.5402,281.8575,75179.0
2025-04-08 13:30:00,284.33,286.42,282.64,286.0,95126.0,281.8674,283.9393,280.192,283.5229,95126.0
2025-04-08 14:00:00,285.83,286.05,284.4,284.46,41796.0,283.3544,283.5725,281.9368,281.9962,41796.0
2025-04-08 14:30:00,284.56,285.87,283.53,283.84,69489.0,282.0954,283.394,281.0743,281.3816,69489.0
2025-04-08 15:00:00,283.77,283.93,282.0,282.41,93402.0,281.3122,281.4708,279.5576,279.964,93402.0
2025-04-08 15:30:00,282.38,282.38,277.51,280.48,422584.0,279.9343,279.9343,275.1064,278.0507,422584.0
2025-04-09 09:30:00,268.91,277.3,267.4,275.88,287407.0,266.5809,274.8983,265.084,273.4906,287407.0
2025-04-09 10:00:00,275.83,277.18,270.59,272.83,218119.0,273.441,274.7793,268.2464,270.467,218119.0
2025-04-09 10:30:00,273.1,273.64,269.59,269.79,108834.0,270.7346,271.27,267.255,267.4533,108834.0
2025-04-09 11:00:00,269.61,275.41,269.55,274.56,100477.0,267.2749,273.0246,267.2154,272.182,100477.0
2025-04-09 11:30:00,274.43,275.19,271.89,273.67,91935.0,272.0531,272.8065,269.5351,271.2997,91935.0
2025-04-09 12:00:00,273.55,275.52,272.6,274.06,82444.0,271.1807,273.1337,270.239,271.6863,82444.0
2025-04-09 12:30:00,274.19,276.75,274.01,275.68,72940.0,271.8152,274.353,271.6368,273.2923,72940.0
2025-04-09 13:00:00,275.89,290.9,274.5,287.25,193399.0,273.5005,288.3805,272.1225,284.7621,193399.0
2025-04-09 13:30:00,287.05,291.07,283.71,288.94,195161.0,284.5638,288.549,281.2527,286.4374,195161.0
2025-04-09 14:00:00,288.99,290.77,285.76,287.21,144436.0,286.487,288.2516,283.285,284.7224,144436.0
2025-04-09 14:30:00,286.82,287.73,282.32,284.8,188644.0,284.3358,285.2379,279.8748,282.3333,188644.0
2025-04-09 15:00:00,284.77,289.69,284.12,288.73,124844.0,282.3036,287.1809,281.6592,286.2293,124844.0
2025-04-09 15:30:00,288.79,291.5,287.39,290.75,538721.0,286.2887,288.9753,284.9009,288.2318,538721.0
2025-04-10 09:30:00,287.98,288.53,281.66,282.17,230371.0,285.4858,286.031,279.2205,279.7261,230371.0
2025-04-10 10:00:00,282.6,283.0,279.15,279.69,138416.0,280.1524,280.5489,276.7322,277.2676,138416.0
2025-04-10 10:30:00,279.47,279.99,275.69,276.13,249174.0,277.0495,277.565,273.3022,273.7384,249174.0
2025-04-10 11:00:00,275.99,277.49,274.56,275.63,77212.0,273.5996,275.0866,272.182,273.2427,77212.0
2025-04-10 11:30:00,275.59,275.59,273.52,273.88,112840.0,273.2031,273.2031,271.151,271.5079,112840.0
2025-04-10 12:00:00,273.57,274.26,269.67,271.91,141657.0,271.2006,271.8846,267.3343,269.5549,141657.0
2025-04-10 12:30:00,271.78,276.33,271.78,275.5,111850.0,269.4261,273.9367,269.4261,273.1139,111850.0
2025-04-10 13:00:00,275.5,277.82,272.54,275.05,86160.0,273.1139,275.4138,270.1795,272.6677,86160.0
2025-04-10 13:30:00,275.38,278.96,275.02,277.76,170940.0,272.9949,276.5439,272.638,275.3543,170940.0
2025-04-10 14:00:00,277.69,282.93,277.67,281.8,168762.0,275.2849,280.4795,275.2651,279.3593,168762.0
2025-04-10 14:30:00,281.98,283.18,280.54,281.66,135908.0,279.5377,280.7273,278.1102,279.2205,135908.0
2025-04-10 15:00:00,281.59,282.93,278.72,280.52,222073.0,279.1511,280.4795,276.306,278.0904,222073.0
2025-04-10 15:30:00,280.44,281.87,278.26,281.37,409711.0,278.0111,279.4287,275.8499,278.933,409711.0
2025-04-11 09:30:00,282.5,283.13,277.1,279.0,232790.0,280.0532,280.6778,274.7,276.5835,232790.0
2025-04-11 10:00:00,278.75,281.72,277.62,278.21,104820.0,276.3357,279.28,275.2155,275.8004,104820.0
2025-04-11 10:30:00,278.73,280.48,278.46,278.83,72622.0,276.3159,278.0507,276.0482,276.415,72622.0
2025-04-11 11:00:00,278.93,280.35,277.41,278.06,104334.0,276.5141,277.9218,275.0073,275.6517,104334.0
2025-04-11 11:30:00,277.93,280.23,277.93,279.9,61871.0,275.5228,277.8029,275.5228,277.4757,61871.0
2025-04-11 12:00:00,279.96,282.43,279.47,281.77,40181.0,277.5352,279.9838,277.0495,279.3295,40181.0
2025-04-11 12:30:00,282.26,286.21,282.21,285.8,53023.0,279.8153,283.7311,279.7657,283.3246,53023.0
2025-04-11 13:00:00,285.84,286.36,284.22,284.48,41131.0,283.3643,283.8798,281.7583,282.0161,41131.0
2025-04-11 13:30:00,284.7,287.9,284.33,286.38,40500.0,282.2342,285.4065,281.8674,283.8996,40500.0
2025-04-11 14:00:00,286.38,286.9,284.51,285.13,61919.0,283.8996,284.4151,282.0458,282.6604,61919.0
2025-04-11 14:30:00,285.36,286.02,284.68,284.68,32492.0,282.8885,283.5427,282.2143,282.2143,32492.0
2025-04-11 15:00:00,284.78,286.66,284.78,286.37,40886.0,282.3135,284.1772,282.3135,283.8897,40886.0
2025-04-11 15:30:00,286.27,286.8,285.59,285.84,281488.0,283.7906,284.316,283.1165,283.3643,281488.0
2025-04-14 09:30:00,286.63,289.54,285.21,288.64,142897.0,284.1475,287.0322,282.7398,286.14,142897.0
2025-04-14 10:00:00,289.03,290.12,288.02,289.45,57498.0,286.5267,287.6072,285.5254,286.943,57498.0
2025-04-14 10:30:00,289.48,292.21,289.36,291.37,66237.0,286.9728,289.6791,286.8538,288.8464,66237.0
2025-04-14 11:00:00,291.37,292.08,289.7,290.17,57695.0,288.8464,289.5502,287.1909,287.6568,57695.0
2025-04-14 11:30:00,290.1,291.06,289.44,289.91,46935.0,287.5874,288.5391,286.9331,287.399,46935.0
2025-04-14 12:00:00,289.8,290.41,287.72,288.75,49432.0,287.29,287.8947,285.228,286.2491,49432.0
2025-04-14 12:30:00,288.89,289.69,288.73,289.29,36219.0,286.3879,287.1809,286.2293,286.7844,36219.0
2025-04-14 13:00:00,289.11,290.36,288.26,289.61,48123.0,286.606,287.8451,285.7633,287.1016,48123.0
2025-04-14 13:30:00,289.56,290.67,288.93,290.39,60471.0,287.0521,288.1525,286.4275,287.8749,60471.0
2025-04-14 14:00:00,290.39,292.39,290.1,292.38,54212.0,287.8749,289.8576,287.5874,289.8477,54212.0
2025-04-14 14:30:00,292.15,292.79,291.78,292.53,36888.0,289.6196,290.2541,289.2528,289.9964,36888.0
2025-04-14 15:00:00,292.55,294.44,292.55,293.91,60932.0,290.0162,291.8898,290.0162,291.3644,60932.0
2025-04-14 15:30:00,293.99,295.18,293.41,293.89,222602.0,291.4437,292.6234,290.8687,291.3446,222602.0
2025-04-15 09:30:00,293.71,295.14,292.14,294.24,83105.0,291.1661,292.5837,289.6097,291.6915,83105.0
2025-04-15 10:00:00,294.41,295.59,293.77,293.94,132204.0,291.8601,293.0298,291.2256,291.3941,132204.0
2025-04-15 10:30:00,293.96,294.75,293.5,294.03,95982.0,291.414,292.1971,290.9579,291.4834,95982.0
2025-04-15 11:00:00,293.93,294.43,292.64,293.37,124753.0,291.3842,291.8799,290.1054,290.8291,124753.0
2025-04-15 11:30:00,293.37,294.75,293.25,294.65,186888.0,290.8291,292.1971,290.7101,292.098,186888.0
2025-04-15 12:00:00,294.75,295.25,293.5,294.1,99925.0,292.1971,292.6928,290.9579,291.5528,99925.0
2025-04-15 12:30:00,294.14,295.14,294.14,294.56,76148.0,291.5924,292.5837,291.5924,292.0088,76148.0
2025-04-15 13:00:00,294.56,295.03,294.14,294.79,56682.0,292.0088,292.4747,291.5924,292.2368,56682.0
2025-04-15 13:30:00,294.8,295.17,294.41,294.45,44221.0,292.2467,292.6135,291.8601,291.8997,44221.0
2025-04-15 14:00:00,294.52,294.97,294.13,294.53,60728.0,291.9691,292.4152,291.5825,291.979,60728.0
2025-04-15 14:30:00,294.57,295.98,294.55,295.81,81900.0,292.0187,293.4165,291.9989,293.2479,81900.0
2025-04-15 15:00:00,295.88,296.17,294.74,295.13,48823.0,293.3173,293.6048,292.1872,292.5738,48823.0
2025-04-15 15:30:00,295.13,295.74,294.89,295.26,148138.0,292.5738,293.1785,292.3359,292.7027,148138.0
2025-04-16 09:30:00,294.74,294.75,288.0,288.81,135866.0,292.1872,292.1971,285.5056,286.3086,135866.0
2025-04-16 10:00:00,288.65,288.67,286.9,287.75,74464.0,286.15,286.1698,284.4151,285.2578,74464.0
2025-04-16 10:30:00,287.75,289.95,287.61,289.68,81243.0,285.2578,287.4387,285.119,287.171,81243.0
2025-04-16 11:00:00,289.69,290.13,288.69,290.09,48677.0,287.1809,287.6171,286.1896,287.5775,48677.0
2025-04-16 11:30:00,289.95,289.95,287.68,287.87,24754.0,287.4387,287.4387,285.1884,285.3767,24754.0
2025-04-16 12:00:00,287.86,287.86,286.37,286.76,45134.0,285.3668,285.3668,283.8897,284.2763,45134.0
2025-04-16 12:30:00,286.76,286.97,285.06,286.31,66191.0,284.2763,284.4845,282.591,283.8302,66191.0
2025-04-16 13:00:00,286.27,286.65,285.34,286.03,43349.0,283.7906,284.1673,282.8686,283.5526,43349.0
2025-04-16 13:30:00,285.92,286.1,283.22,283.5,71730.0,283.4436,283.622,280.767,281.0446,71730.0
2025-04-16 14:00:00,283.67,284.73,283.5,284.05,52277.0,281.2131,282.2639,281.0446,281.5898,52277.0
2025-04-16 14:30:00,284.05,284.09,282.06,282.21,54915.0,281.5898,281.6295,279.617,279.7657,54915.0
2025-04-16 15:00:00,282.28,282.91,281.12,281.33,74375.0,279.8351,280.4597,278.6852,278.8934,74375.0
2025-04-16 15:30:00,281.47,283.17,281.03,282.65,255479.0,279.0321,280.7174,278.596,280.2019,255479.0
2025-04-17 09:30:00,277.04,278.33,268.5,272.16,761975.0,274.6405,275.9193,266.1745,269.8028,761975.0
2025-04-17 10:00:00,272.16,276.15,271.74,275.34,152649.0,269.8028,273.7582,269.3864,272.9552,152649.0
2025-04-17 10:30:00,275.3,275.65,272.28,274.36,90347.0,272.9156,273.2626,269.9217,271.9837,90347.0
2025-04-17 11:00:00,274.68,276.35,274.52,274.83,61401.0,272.301,273.9565,272.1423,272.4497,61401.0
2025-04-17 11:30:00,274.83,275.57,274.44,275.04,44315.0,272.4497,273.1832,272.063,272.6578,44315.0
2025-04-17 12:00:00,275.18,277.78,274.46,276.87,105066.0,272.7966,275.3741,272.0829,274.472,105066.0
2025-04-17 12:30:00,276.84,278.38,276.62,277.18,91329.0,274.4422,275.9689,274.2242,274.7793,91329.0
2025-04-17 13:00:00,277.16,277.6,275.84,276.35,65963.0,274.7595,275.1957,273.4509,273.9565,65963.0
2025-04-17 13:30:00,276.47,278.16,276.34,277.59,57951.0,274.0754,275.7508,273.9466,275.1857,57951.0
2025-04-17 14:00:00,277.59,278.64,277.04,277.8,97266.0,275.1857,276.2267,274.6405,275.3939,97266.0
2025-04-17 14:30:00,278.11,278.68,277.55,277.96,68234.0,275.7012,276.2663,275.1461,275.5525,68234.0
2025-04-17 15:00:00,277.86,278.17,277.04,277.35,53863.0,275.4534,275.7607,274.6405,274.9478,53863.0
2025-04-17 15:30:00,277.22,278.08,276.36,277.14,197327.0,274.819,275.6715,273.9664,274.7396,197327.0
2025-04-21 09:30:00,277.29,278.26,274.35,276.38,63571.0,274.8883,275.8499,271.9738,273.9862,63571.0
2025-04-21 10:00:00,276.11,277.47,276.1,277.35,34112.0,273.7186,275.0668,273.7087,274.9478,34112.0
2025-04-21 10:30:00,277.35,277.86,276.46,276.63,38324.0,274.9478,275.4534,274.0655,274.2341,38324.0
2025-04-21 11:00:00,276.81,276.96,275.34,275.46,41361.0,274.4125,274.5612,272.9552,273.0742,41361.0
2025-04-21 11:30:00,275.39,275.55,274.23,274.71,35820.0,273.0048,273.1634,271.8549,272.3307,35820.0
2025-04-21 12:00:00,274.7,274.88,273.57,273.73,26696.0,272.3208,272.4992,271.2006,271.3592,26696.0
2025-04-21 12:30:00,273.57,273.93,273.15,273.57,30440.0,271.2006,271.5574,270.7842,271.2006,30440.0
2025-04-21 13:00:00,273.55,273.69,272.04,272.19,49308.0,271.1807,271.3195,269.6838,269.8325,49308.0
2025-04-21 13:30:00,272.19,272.52,271.01,271.13,41279.0,269.8325,270.1597,268.6627,268.7817,41279.0
2025-04-21 14:00:00,271.18,271.22,270.36,270.99,45887.0,268.8313,268.8709,268.0184,268.6429,45887.0
2025-04-21 14:30:00,271.02,271.86,271.02,271.07,54524.0,268.6727,269.5054,268.6727,268.7222,54524.0
2025-04-21 15:00:00,271.05,272.67,271.05,272.27,56856.0,268.7024,270.3084,268.7024,269.9118,56856.0
2025-04-21 15:30:00,272.35,274.1,272.12,273.57,142549.0,269.9911,271.726,269.7631,271.2006,142549.0
2025-04-22 09:30:00,275.89,276.85,274.49,275.65,80767.0,273.5005,274.4522,272.1126,273.2626,80767.0
2025-04-22 10:00:00,275.83,277.0,275.51,277.0,56366.0,273.441,274.6009,273.1238,274.6009,56366.0
2025-04-22 10:30:00,276.93,277.16,276.36,276.93,31877.0,274.5315,274.7595,273.9664,274.5315,31877.0
2025-04-22 11:00:00,276.88,277.24,276.38,277.17,57353.0,274.4819,274.8388,273.9862,274.7694,57353.0
2025-04-22 11:30:00,277.1,277.75,276.85,277.44,29489.0,274.7,275.3444,274.4522,275.037,29489.0
2025-04-22 12:00:00,277.67,278.5,276.57,276.57,42006.0,275.2651,276.0879,274.1746,274.1746,42006.0
2025-04-22 12:30:00,276.67,277.45,276.65,277.35,22835.0,274.2737,275.047,274.2539,274.9478,22835.0
2025-04-22 13:00:00,277.37,278.24,275.49,275.78,115369.0,274.9677,275.8301,273.1039,273.3914,115369.0
2025-04-22 13:30:00,275.78,276.09,274.81,274.9,64138.0,273.3914,273.6987,272.4298,272.519,64138.0
2025-04-22 14:00:00,274.78,276.89,274.77,276.75,54865.0,272.4001,274.4918,272.3902,274.353,54865.0
2025-04-22 14:30:00,276.9,277.51,276.73,277.47,30097.0,274.5017,275.1064,274.3332,275.0668,30097.0
2025-04-22 15:00:00,277.47,277.85,276.83,277.34,65798.0,275.0668,275.4435,274.4323,274.9379,65798.0
2025-04-22 15:30:00,277.24,278.73,277.06,278.38,187670.0,274.8388,276.3159,274.6603,275.9689,187670.0
2025-04-23 09:30:00,279.61,283.6,279.25,281.47,153989.0,277.1883,281.1437,276.8314,279.0321,153989.0
2025-04-23 10:00:00,281.68,282.62,281.27,282.55,67833.0,279.2403,280.1722,278.8339,280.1028,67833.0
2025-04-23 10:30:00,282.67,283.0,282.01,282.38,51990.0,280.2218,280.5489,279.5675,279.9343,51990.0
2025-04-23 11:00:00,282.46,282.64,279.71,280.07,44875.0,280.0136,280.192,277.2874,277.6443,44875.0
2025-04-23 11:30:00,280.01,280.52,278.45,278.99,45548.0,277.5848,278.0904,276.0383,276.5736,45548.0
2025-04-23 12:00:00,278.97,279.16,277.13,278.19,49067.0,276.5538,276.7422,274.7297,275.7806,49067.0
2025-04-23 12:30:00,278.4,278.64,277.42,278.61,44604.0,275.9887,276.2267,275.0172,276.1969,44604.0
2025-04-23 13:00:00,278.39,279.19,278.19,278.46,66469.0,275.9788,276.7719,275.7806,276.0482,66469.0
2025-04-23 13:30:00,278.51,279.09,277.58,278.69,40242.0,276.0978,276.6728,275.1758,276.2762,40242.0
2025-04-23 14:00:00,278.69,279.05,277.18,277.22,49977.0,276.2762,276.6331,274.7793,274.819,49977.0
2025-04-23 14:30:00,277.23,277.72,276.51,277.21,117643.0,274.8289,275.3146,274.1151,274.809,117643.0
2025-04-23 15:00:00,277.04,277.22,276.42,276.98,56254.0,274.6405,274.819,274.0259,274.581,56254.0
2025-04-23 15:30:00,277.16,278.23,276.71,277.65,252861.0,274.7595,275.8202,274.3134,275.2452,252861.0
2025-04-24 09:30:00,278.47,278.99,274.42,276.63,107614.0,276.0581,276.5736,272.0432,274.2341,107614.0
2025-04-24 10:00:00,276.63,279.41,276.04,279.18,69017.0,274.2341,276.99,273.6492,276.762,69017.0
2025-04-24 10:30:00,279.38,280.7,279.32,280.48,70157.0,276.9602,278.2688,276.9008,278.0507,70157.0
2025-04-24 11:00:00,280.49,282.26,279.74,281.02,56001.0,278.0606,279.8153,277.3171,278.586,56001.0
2025-04-24 11:30:00,280.99,280.99,279.93,280.24,30916.0,278.5563,278.5563,277.5055,277.8128,30916.0
2025-04-24 12:00:00,280.28,281.68,280.15,280.59,39228.0,277.8525,279.2403,277.7236,278.1598,39228.0
2025-04-24 12:30:00,280.49,280.71,279.93,279.99,21517.0,278.0606,278.2787,277.5055,277.565,21517.0
2025-04-24 13:00:00,279.8,280.08,278.33,278.33,27695.0,277.3766,277.6542,275.9193,275.9193,27695.0
2025-04-24 13:30:00,278.43,279.43,277.37,277.49,60616.0,276.0185,277.0098,274.9677,275.0866,60616.0
2025-04-24 14:00:00,277.56,278.65,277.47,278.61,68198.0,275.156,276.2366,275.0668,276.1969,68198.0
2025-04-24 14:30:00,278.76,279.67,278.64,279.05,33555.0,276.3456,277.2477,276.2267,276.6331,33555.0
2025-04-24 15:00:00,278.96,280.21,278.62,279.59,62008.0,276.5439,277.7831,276.2068,277.1684,62008.0
2025-04-24 15:30:00,279.61,280.15,279.19,279.66,164535.0,277.1883,277.7236,276.7719,277.2378,164535.0
2025-04-25 09:30:00,279.47,279.47,276.44,277.06,90833.0,277.0495,277.0495,274.0457,274.6603,90833.0
2025-04-25 10:00:00,277.61,280.08,277.39,278.03,78886.0,275.2056,277.6542,274.9875,275.6219,78886.0
2025-04-25 10:30:00,278.18,279.84,277.84,279.76,24947.0,275.7706,277.4163,275.4336,277.337,24947.0
2025-04-25 11:00:00,279.83,280.45,278.89,279.3,41365.0,277.4063,278.021,276.4745,276.8809,41365.0
2025-04-25 11:30:00,279.33,280.09,278.53,279.87,53854.0,276.9107,277.6641,276.1176,277.446,53854.0
2025-04-25 12:00:00,279.92,280.82,279.7,280.61,21050.0,277.4956,278.3878,277.2775,278.1796,21050.0
2025-04-25 12:30:00,280.53,280.8,279.48,279.68,27667.0,278.1003,278.3679,277.0594,277.2576,27667.0
2025-04-25 13:00:00,279.71,281.09,279.41,281.06,39143.0,277.2874,278.6554,276.99,278.6257,39143.0
2025-04-25 13:30:00,281.05,281.2,280.26,280.6,65004.0,278.6158,278.7645,277.8326,278.1697,65004.0
2025-04-25 14:00:00,280.49,281.64,280.41,280.87,45777.0,278.0606,279.2007,277.9813,278.4373,45777.0
2025-04-25 14:30:00,280.82,281.58,280.74,281.06,36140.0,278.3878,279.1412,278.3085,278.6257,36140.0
2025-04-25 15:00:00,280.98,282.19,280.69,280.97,48264.0,278.5464,279.7459,278.2589,278.5365,48264.0
2025-04-25 15:30:00,281.04,281.08,280.31,280.8,188460.0,278.6059,278.6455,277.8822,278.3679,188460.0
2025-04-28 09:30:00,280.63,283.55,280.0,282.15,92517.0,278.1994,281.0941,277.5749,279.7063,92517.0
2025-04-28 10:00:00,282.36,283.57,281.93,282.53,66312.0,279.9144,281.114,279.4882,280.083,66312.0
2025-04-28 10:30:00,282.31,283.85,281.78,283.76,42567.0,279.8649,281.3915,279.3395,281.3023,42567.0
2025-04-28 11:00:00,283.5,284.1,282.97,283.43,51716.0,281.0446,281.6394,280.5192,280.9752,51716.0
2025-04-28 11:30:00,283.33,283.61,282.62,283.3,16023.0,280.876,281.1536,280.1722,280.8463,16023.0
2025-04-28 12:00:00,283.14,283.3,282.31,282.41,16420.0,280.6877,280.8463,279.8649,279.964,16420.0
2025-04-28 12:30:00,282.5,282.51,281.55,281.74,21184.0,280.0532,280.0631,279.1115,279.2998,21184.0
2025-04-28 13:00:00,281.88,282.15,281.12,281.25,28574.0,279.4386,279.7063,278.6852,278.814,28574.0
2025-04-28 13:30:00,281.17,281.28,280.68,281.09,48890.0,278.7347,278.8438,278.249,278.6554,48890.0
2025-04-28 14:00:00,281.14,281.59,280.85,281.31,35429.0,278.705,279.1511,278.4175,278.8735,35429.0
2025-04-28 14:30:00,281.39,281.4,280.63,280.93,27599.0,278.9528,278.9627,278.1994,278.4968,27599.0
2025-04-28 15:00:00,280.81,282.13,280.7,282.05,35309.0,278.3779,279.6864,278.2688,279.6071,35309.0
2025-04-28 15:30:00,282.06,283.47,281.64,283.22,164801.0,279.617,281.0148,279.2007,280.767,164801.0
2025-04-29 09:30:00,281.12,283.88,279.06,283.3,62025.0,278.6852,281.4213,276.643,280.8463,62025.0
2025-04-29 10:00:00,283.18,284.09,282.42,283.05,41370.0,280.7273,281.6295,279.9739,280.5985,41370.0
2025-04-29 10:30:00,282.94,287.7,282.83,286.73,110359.0,280.4894,285.2082,280.3804,284.2466,110359.0
2025-04-29 11:00:00,286.78,286.79,285.03,286.65,92154.0,284.2962,284.3061,282.5613,284.1673,92154.0
2025-04-29 11:30:00,286.68,287.36,286.48,286.96,62255.0,284.197,284.8711,283.9988,284.4746,62255.0
2025-04-29 12:00:00,287.08,288.64,286.92,288.64,28026.0,284.5936,286.14,284.4349,286.14,28026.0
2025-04-29 12:30:00,288.64,288.64,286.69,286.79,29857.0,286.14,286.14,284.2069,284.3061,29857.0
2025-04-29 13:00:00,286.69,287.85,286.69,287.85,22334.0,284.2069,285.3569,284.2069,285.3569,22334.0
2025-04-29 13:30:00,287.8,289.6,287.8,289.35,60422.0,285.3073,287.0917,285.3073,286.8439,60422.0
2025-04-29 14:00:00,289.47,289.9,288.34,289.04,38908.0,286.9629,287.3891,285.8426,286.5366,38908.0
2025-04-29 14:30:00,289.06,289.64,288.51,288.66,38555.0,286.5564,287.1314,286.0112,286.1599,38555.0
2025-04-29 15:00:00,288.63,289.46,288.63,289.05,61311.0,286.1301,286.9529,286.1301,286.5465,61311.0
2025-04-29 15:30:00,289.16,289.59,288.51,288.7,203282.0,286.6555,287.0818,286.0112,286.1995,203282.0
2025-04-30 09:30:00,289.44,290.99,286.39,287.38,116588.0,286.9331,288.4697,283.9095,284.891,116588.0
2025-04-30 10:00:00,287.21,287.59,286.09,286.98,52478.0,284.7224,285.0991,283.6121,284.4944,52478.0
2025-04-30 10:30:00,286.98,288.1,286.22,287.67,33040.0,284.4944,285.6047,283.741,285.1784,33040.0
2025-04-30 11:00:00,287.6,288.3,287.36,287.92,32217.0,285.1091,285.803,284.8711,285.4263,32217.0
2025-04-30 11:30:00,288.06,288.41,287.28,287.47,28507.0,285.5651,285.912,284.7918,284.9802,28507.0
2025-04-30 12:00:00,287.38,288.38,287.38,287.73,20252.0,284.891,285.8823,284.891,285.2379,20252.0
2025-04-30 12:30:00,287.8,288.97,287.76,288.87,31834.0,285.3073,286.4672,285.2677,286.3681,31834.0
2025-04-30 13:00:00,288.88,289.3,288.34,289.3,49388.0,286.378,286.7943,285.8426,286.7943,49388.0
2025-04-30 13:30:00,289.21,289.95,289.06,289.28,20163.0,286.7051,287.4387,286.5564,286.7745,20163.0
2025-04-30 14:00:00,289.18,289.89,288.54,288.95,54158.0,286.6754,287.3792,286.0409,286.4474,54158.0
2025-04-30 14:30:00,288.88,289.65,288.68,289.53,38215.0,286.378,287.1413,286.1797,287.0223,38215.0
2025-04-30 15:00:00,289.55,290.35,289.44,289.87,49402.0,287.0422,287.8352,286.9331,287.3594,49402.0
2025-04-30 15:30:00,289.88,292.0,289.57,290.8,209926.0,287.3693,289.4709,287.062,288.2813,209926.0
2025-05-01 09:30:00,286.66,287.54,282.07,286.02,150714.0,284.1772,285.0496,279.6269,283.5427,150714.0
2025-05-01 10:00:00,286.29,287.87,286.15,287.03,102966.0,283.8104,285.3767,283.6716,284.544,102966.0
2025-05-01 10:30:00,287.12,287.89,286.73,287.19,61550.0,284.6332,285.3965,284.2466,284.7026,61550.0
2025-05-01 11:00:00,287.21,287.21,285.76,285.82,41465.0,284.7224,284.7224,283.285,283.3445,41465.0
2025-05-01 11:30:00,285.94,285.98,283.86,284.07,37664.0,283.4634,283.5031,281.4014,281.6096,37664.0
2025-05-01 12:00:00,283.89,284.03,282.87,283.86,56600.0,281.4312,281.57,280.42,281.4014,56600.0
2025-05-01 12:30:00,283.84,284.22,283.35,284.1,45695.0,281.3816,281.7583,280.8959,281.6394,45695.0
2025-05-01 13:00:00,284.15,284.78,283.99,284.61,54882.0,281.6889,282.3135,281.5303,282.1449,54882.0
2025-05-01 13:30:00,284.63,285.19,284.17,284.29,57962.0,282.1648,282.7199,281.7088,281.8277,57962.0
2025-05-01 14:00:00,284.36,285.8,284.13,285.27,68937.0,281.8971,283.3246,281.6691,282.7992,68937.0
2025-05-01 14:30:00,285.39,285.59,284.39,285.01,71830.0,282.9182,283.1165,281.9269,282.5415,71830.0
2025-05-01 15:00:00,284.88,285.02,283.83,284.82,71424.0,282.4126,282.5514,281.3717,282.3531,71424.0
2025-05-01 15:30:00,284.85,285.3,283.29,283.29,297454.0,282.3829,282.829,280.8364,280.8364,297454.0
2025-05-02 09:30:00,291.5,291.61,278.5,278.85,294626.0,288.9753,289.0843,276.0879,276.4348,294626.0
2025-05-02 10:00:00,278.54,279.08,275.19,276.51,306146.0,276.1275,276.6628,272.8065,274.1151,306146.0
2025-05-02 10:30:00,276.51,280.11,275.56,279.78,142541.0,274.1151,277.6839,273.1733,277.3568,142541.0
2025-05-02 11:00:00,279.95,280.94,276.66,277.07,104924.0,277.5253,278.5067,274.2638,274.6703,104924.0
2025-05-02 11:30:00,277.15,280.0,276.82,278.49,95731.0,274.7496,277.5749,274.4224,276.078,95731.0
2025-05-02 12:00:00,278.54,280.0,277.72,279.65,95130.0,276.1275,277.5749,275.3146,277.2279,95130.0
2025-05-02 12:30:00,279.69,279.69,277.85,278.2,73184.0,277.2676,277.2676,275.4435,275.7905,73184.0
2025-05-02 13:00:00,278.21,278.75,276.3,277.28,82960.0,275.8004,276.3357,273.9069,274.8784,82960.0
2025-05-02 13:30:00,277.28,278.22,276.95,277.31,56808.0,274.8784,275.8103,274.5513,274.9082,56808.0
2025-05-02 14:00:00,277.46,279.67,276.65,279.67,176393.0,275.0569,277.2477,274.2539,277.2477,176393.0
2025-05-02 14:30:00,279.65,280.19,279.06,279.52,114585.0,277.2279,277.7632,276.643,277.099,114585.0
2025-05-02 15:00:00,279.62,281.85,279.5,281.25,109638.0,277.1982,279.4089,277.0792,278.814,109638.0
2025-05-02 15:30:00,281.25,282.26,279.74,281.23,507322.0,278.814,279.8153,277.3171,278.7942,507322.0
2025-05-05 09:30:00,281.26,281.97,276.09,276.19,142443.0,278.824,279.5278,273.6987,273.7979,142443.0
2025-05-05 10:00:00,276.36,279.69,276.3,278.55,112094.0,273.9664,277.2676,273.9069,276.1374,112094.0
2025-05-05 10:30:00,278.35,279.74,278.35,278.76,55138.0,275.9392,277.3171,275.9392,276.3456,55138.0
2025-05-05 11:00:00,278.92,279.37,277.73,278.33,70092.0,276.5042,276.9503,275.3245,275.9193,70092.0
2025-05-05 11:30:00,278.27,278.72,277.51,278.66,59142.0,275.8599,276.306,275.1064,276.2465,59142.0
2025-05-05 12:00:00,278.57,279.34,278.23,278.51,35404.0,276.1573,276.9206,275.8202,276.0978,35404.0
2025-05-05 12:30:00,278.42,279.07,278.27,279.04,57197.0,276.0086,276.6529,275.8599,276.6232,57197.0
2025-05-05 13:00:00,279.15,279.51,278.24,278.24,105217.0,276.7322,277.0891,275.8301,275.8301,105217.0
2025-05-05 13:30:00,278.21,279.18,278.1,278.6,57437.0,275.8004,276.762,275.6913,276.187,57437.0
2025-05-05 14:00:00,278.68,279.78,278.52,279.36,81391.0,276.2663,277.3568,276.1077,276.9404,81391.0
2025-05-05 14:30:00,279.3,279.55,278.92,278.92,50518.0,276.8809,277.1288,276.5042,276.5042,50518.0
2025-05-05 15:00:00,278.93,279.16,278.53,278.87,55944.0,276.5141,276.7422,276.1176,276.4547,55944.0
2025-05-05 15:30:00,278.69,280.07,278.69,280.05,277859.0,276.2762,277.6443,276.2762,277.6244,277859.0
2025-05-06 09:30:00,277.36,277.61,272.44,272.94,227821.0,274.9577,275.2056,270.0804,270.576,227821.0
2025-05-06 10:00:00,272.82,274.37,272.14,273.58,150256.0,270.4571,271.9936,269.783,271.2105,150256.0
2025-05-06 10:30:00,273.54,274.0,272.55,273.99,71034.0,271.1708,271.6268,270.1894,271.6169,71034.0
2025-05-06 11:00:00,274.1,274.11,271.98,272.68,121003.0,271.726,271.7359,269.6243,270.3183,121003.0
2025-05-06 11:30:00,272.68,273.45,271.28,271.84,108886.0,270.3183,271.0816,268.9304,269.4856,108886.0
2025-05-06 12:00:00,272.07,272.93,271.77,272.22,71130.0,269.7136,270.5661,269.4162,269.8623,71130.0
2025-05-06 12:30:00,272.23,272.35,269.22,269.73,112521.0,269.8722,269.9911,266.8882,267.3938,112521.0
2025-05-06 13:00:00,269.79,270.7,269.3,269.89,81697.0,267.4533,268.3554,266.9675,267.5524,81697.0
2025-05-06 13:30:00,269.87,270.3,268.81,268.81,56024.0,267.5326,267.9589,266.4818,266.4818,56024.0
2025-05-06 14:00:00,268.88,270.04,268.88,269.77,57500.0,266.5512,267.7011,266.5512,267.4335,57500.0
2025-05-06 14:30:00,269.77,271.01,269.53,270.99,81533.0,267.4335,268.6627,267.1956,268.6429,81533.0
2025-05-06 15:00:00,270.96,270.97,269.42,270.31,68690.0,268.6132,268.6231,267.0865,267.9688,68690.0
2025-05-06 15:30:00,270.38,270.87,269.9,270.43,281316.0,268.0382,268.524,267.5624,268.0878,281316.0
2025-05-07 09:30:00,272.03,273.21,270.44,271.61,98817.0,269.6739,270.8437,268.0977,269.2575,98817.0
2025-05-07 10:00:00,271.88,272.74,270.66,270.99,50107.0,269.5252,270.3778,268.3158,268.6429,50107.0
2025-05-07 10:30:00,270.99,272.22,270.73,272.22,50439.0,268.6429,269.8623,268.3852,269.8623,50439.0
2025-05-07 11:00:00,272.1,272.88,271.9,272.85,35828.0,269.7433,270.5165,269.545,270.4868,35828.0
2025-05-07 11:30:00,272.87,273.72,272.63,273.68,54831.0,270.5066,271.3493,270.2687,271.3096,54831.0
2025-05-07 12:00:00,273.69,274.15,273.24,273.79,48318.0,271.3195,271.7755,270.8734,271.4187,48318.0
2025-05-07 12:30:00,273.82,275.49,273.78,275.39,50661.0,271.4484,273.1039,271.4087,273.0048,50661.0
2025-05-07 13:00:00,275.28,276.09,275.27,275.77,60933.0,272.8958,273.6987,272.8858,273.3815,60933.0
2025-05-07 13:30:00,275.83,276.0,274.62,274.62,55796.0,273.441,273.6095,272.2415,272.2415,55796.0
2025-05-07 14:00:00,274.45,275.23,273.45,274.51,83086.0,272.0729,272.8462,271.0816,272.1324,83086.0
2025-05-07 14:30:00,274.38,275.77,274.0,275.71,50587.0,272.0036,273.3815,271.6268,273.322,50587.0
2025-05-07 15:00:00,275.61,275.7,274.22,274.46,49411.0,273.2229,273.3121,271.8449,272.0829,49411.0
2025-05-07 15:30:00,274.42,276.68,274.41,276.0,232145.0,272.0432,274.2836,272.0333,273.6095,232145.0
2025-05-08 09:30:00,270.15,270.48,266.02,267.8,376898.0,267.8102,268.1373,263.716,265.4805,376898.0
2025-05-08 10:00:00,267.8,269.88,267.33,269.61,108776.0,265.4805,267.5425,265.0146,267.2749,108776.0
2025-05-08 10:30:00,269.71,270.39,268.88,269.41,95926.0,267.374,268.0481,266.5512,267.0766,95926.0
2025-05-08 11:00:00,269.27,272.72,269.12,272.34,130184.0,266.9378,270.3579,266.7891,269.9812,130184.0
2025-05-08 11:30:00,272.14,273.19,271.84,272.42,93662.0,269.783,270.8239,269.4856,270.0605,93662.0
2025-05-08 12:00:00,272.26,273.21,272.18,272.94,68011.0,269.9019,270.8437,269.8226,270.576,68011.0
2025-05-08 12:30:00,273.06,274.78,273.06,274.01,99353.0,270.695,272.4001,270.695,271.6368,99353.0
2025-05-08 13:00:00,273.9,274.12,273.0,273.06,64524.0,271.5277,271.7458,270.6355,270.695,64524.0
2025-05-08 13:30:00,273.15,273.65,272.42,273.08,104509.0,270.7842,271.2799,270.0605,270.7148,104509.0
2025-05-08 14:00:00,272.87,273.88,272.73,273.38,54113.0,270.5066,271.5079,270.3678,271.0122,54113.0
2025-05-08 14:30:00,273.45,274.5,273.25,273.5,90203.0,271.0816,272.1225,270.8833,271.1312,90203.0
2025-05-08 15:00:00,273.44,274.0,273.05,273.54,93902.0,271.0717,271.6268,270.6851,271.1708,93902.0
2025-05-08 15:30:00,273.54,273.75,271.89,271.95,346027.0,271.1708,271.379,269.5351,269.5946,346027.0
2025-05-09 09:30:00,270.7,273.48,269.12,271.75,180120.0,268.3554,271.1113,266.7891,269.3963,180120.0
2025-05-09 10:00:00,271.38,272.75,271.22,272.35,72571.0,269.0295,270.3877,268.8709,269.9911,72571.0
2025-05-09 10:30:00,272.22,272.82,271.08,271.43,66988.0,269.8623,270.4571,268.7321,269.0791,66988.0
2025-05-09 11:00:00,271.26,271.69,270.0,270.18,42443.0,268.9106,269.3368,267.6615,267.8399,42443.0
2025-05-09 11:30:00,270.18,270.88,269.97,270.49,43300.0,267.8399,268.5339,267.6317,268.1472,43300.0
2025-05-09 12:00:00,270.49,270.86,269.12,269.26,75655.0,268.1472,268.514,266.7891,266.9279,75655.0
2025-05-09 12:30:00,269.26,269.29,268.06,268.56,91459.0,266.9279,266.9576,265.7383,266.234,91459.0
2025-05-09 13:00:00,268.42,269.38,268.42,268.91,322132.0,266.0952,267.0469,266.0952,266.5809,322132.0
2025-05-09 13:30:00,268.91,269.69,268.58,269.24,108355.0,266.5809,267.3542,266.2538,266.9081,108355.0
2025-05-09 14:00:00,269.34,270.2,269.0,269.02,69605.0,267.0072,267.8598,266.6701,266.69,69605.0
2025-05-09 14:30:00,269.25,269.4,268.69,269.01,123033.0,266.918,267.0667,266.3628,266.6801,123033.0
2025-05-09 15:00:00,269.01,269.15,268.04,268.76,168267.0,266.6801,266.8188,265.7185,266.4322,168267.0
2025-05-09 15:30:00,268.69,268.97,265.66,265.78,395082.0,266.3628,266.6404,263.3591,263.478,395082.0
2025-05-12 09:30:00,266.47,275.99,262.99,274.15,501376.0,264.1621,273.5996,260.7122,271.7755,501376.0
2025-05-12 10:00:00,274.1,274.8,271.17,271.41,146581.0,271.726,272.4199,268.8214,269.0593,146581.0
2025-05-12 10:30:00,271.35,273.49,270.17,272.5,144840.0,268.9998,271.1213,267.83,270.1398,144840.0
2025-05-12 11:00:00,272.59,274.74,272.56,274.09,147210.0,270.2291,272.3604,270.1993,271.7161,147210.0
2025-05-12 11:30:00,274.08,274.37,273.17,273.37,87147.0,271.7061,271.9936,270.804,271.0023,87147.0
2025-05-12 12:00:00,273.42,274.9,273.0,274.61,100710.0,271.0519,272.519,270.6355,272.2316,100710.0
2025-05-12 12:30:00,274.5,275.3,274.34,275.02,97256.0,272.1225,272.9156,271.9639,272.638,97256.0
2025-05-12 13:00:00,275.0,276.09,274.91,275.06,128502.0,272.6182,273.6987,272.529,272.6777,128502.0
2025-05-12 13:30:00,275.11,275.7,274.59,274.59,89745.0,272.7272,273.3121,272.2117,272.2117,89745.0
2025-05-12 14:00:00,274.65,275.53,274.07,274.21,104799.0,272.2712,273.1436,271.6962,271.835,104799.0
2025-05-12 14:30:00,274.25,275.32,274.25,274.62,69513.0,271.8747,272.9354,271.8747,272.2415,69513.0
2025-05-12 15:00:00,274.62,275.52,274.41,274.97,109084.0,272.2415,273.1337,272.0333,272.5884,109084.0
2025-05-12 15:30:00,274.97,275.1,273.76,274.78,370447.0,272.5884,272.7173,271.3889,272.4001,370447.0
2025-05-13 09:30:00,273.77,273.92,268.53,271.0,215897.0,271.3988,271.5475,266.2042,268.6528,215897.0
2025-05-13 10:00:00,271.07,271.1,269.83,270.37,69716.0,268.7222,268.752,267.493,268.0283,69716.0
2025-05-13 10:30:00,270.53,270.91,269.77,270.04,61573.0,268.1869,268.5636,267.4335,267.7011,61573.0
2025-05-13 11:00:00,269.95,270.88,269.84,270.29,87732.0,267.6119,268.5339,267.5029,267.949,87732.0
2025-05-13 11:30:00,270.28,271.05,270.28,270.56,46802.0,267.9391,268.7024,267.9391,268.2166,46802.0
2025-05-13 12:00:00,270.51,271.35,270.45,270.7,46445.0,268.1671,268.9998,268.1076,268.3554,46445.0
2025-05-13 12:30:00,270.79,271.15,270.25,270.82,48390.0,268.4446,268.8015,267.9093,268.4744,48390.0
2025-05-13 13:00:00,270.73,271.58,270.65,271.31,43148.0,268.3852,269.2278,268.3059,268.9601,43148.0
2025-05-13 13:30:00,271.38,272.56,271.29,272.34,64864.0,269.0295,270.1993,268.9403,269.9812,64864.0
2025-05-13 14:00:00,272.35,272.88,271.7,271.78,31618.0,269.9911,270.5165,269.3468,269.4261,31618.0
2025-05-13 14:30:00,271.71,271.96,271.37,271.37,51111.0,269.3567,269.6045,269.0196,269.0196,51111.0
2025-05-13 15:00:00,271.47,271.63,270.87,271.53,52158.0,269.1188,269.2774,268.524,269.1782,52158.0
2025-05-13 15:30:00,271.47,271.8,270.15,270.3,201150.0,269.1188,269.4459,267.8102,267.9589,201150.0
2025-05-14 09:30:00,269.84,270.34,267.73,269.1,214932.0,267.5029,267.9985,265.4111,266.7693,214932.0
2025-05-14 10:00:00,269.11,269.29,266.0,266.01,105058.0,266.7792,266.9576,263.6961,263.706,105058.0
2025-05-14 10:30:00,266.36,266.68,263.89,264.39,202980.0,264.053,264.3702,261.6044,262.1001,202980.0
2025-05-14 11:00:00,264.37,264.59,262.45,264.35,219647.0,262.0802,262.2983,260.1769,262.0604,219647.0
2025-05-14 11:30:00,264.21,264.45,263.4,263.78,73302.0,261.9216,262.1596,261.1187,261.4954,73302.0
2025-05-14 12:00:00,263.75,264.23,262.58,262.66,61308.0,261.4656,261.9415,260.3058,260.3851,61308.0
2025-05-14 12:30:00,262.69,263.06,262.0,262.97,114533.0,260.4148,260.7816,259.7308,260.6924,114533.0
2025-05-14 13:00:00,262.96,263.02,261.95,262.0,94491.0,260.6825,260.7419,259.6812,259.7308,94491.0
2025-05-14 13:30:00,261.9,262.31,261.54,261.71,72516.0,259.6316,260.0381,259.2748,259.4433,72516.0
2025-05-14 14:00:00,261.71,262.24,261.43,261.75,112786.0,259.4433,259.9687,259.1657,259.4829,112786.0
2025-05-14 14:30:00,261.77,262.24,261.56,262.19,65738.0,259.5028,259.9687,259.2946,259.9191,65738.0
2025-05-14 15:00:00,262.18,263.17,261.75,262.57,143561.0,259.9092,260.8906,259.4829,260.2958,143561.0
2025-05-14 15:30:00,262.48,263.06,261.78,262.14,350533.0,260.2066,260.7816,259.5127,259.8696,350533.0
2025-05-15 09:30:00,265.06,266.19,264.15,265.29,248229.0,262.7643,263.8845,261.8622,262.9923,248229.0
2025-05-15 10:00:00,265.23,266.81,264.65,266.25,122806.0,262.9328,264.4991,262.3578,263.944,122806.0
2025-05-15 10:30:00,266.07,267.81,265.57,266.87,122893.0,263.7655,265.4905,263.2699,264.5586,122893.0
2025-05-15 11:00:00,266.88,268.58,266.73,267.71,77662.0,264.5685,266.2538,264.4198,265.3913,77662.0
2025-05-15 11:30:00,267.78,269.12,267.63,268.95,108316.0,265.4607,266.7891,265.312,266.6206,108316.0
2025-05-15 12:00:00,268.94,269.49,268.68,269.06,85620.0,266.6107,267.1559,266.3529,266.7296,85620.0
2025-05-15 12:30:00,269.05,270.16,268.46,270.0,61795.0,266.7197,267.8201,266.1348,267.6615,61795.0
2025-05-15 13:00:00,269.94,270.71,269.83,270.08,73854.0,267.602,268.3653,267.493,267.7408,73854.0
2025-05-15 13:30:00,270.01,270.11,269.43,269.69,57556.0,267.6714,267.7705,267.0964,267.3542,57556.0
2025-05-15 14:00:00,269.61,269.86,268.2,269.41,92730.0,267.2749,267.5227,265.8771,267.0766,92730.0
2025-05-15 14:30:00,269.37,270.16,269.26,270.14,47895.0,267.0369,267.8201,266.9279,267.8003,47895.0
2025-05-15 15:00:00,270.11,271.0,269.93,270.78,105906.0,267.7705,268.6528,267.5921,268.4347,105906.0
2025-05-15 15:30:00,270.79,271.66,270.74,271.66,391333.0,268.4446,269.3071,268.3951,269.3071,391333.0
2025-05-16 09:30:00,270.66,271.7,267.73,270.67,312374.0,270.66,271.7,267.73,270.67,312374.0
2025-05-16 10:00:00,270.58,271.31,269.5,271.24,63824.0,270.58,271.31,269.5,271.24,63824.0
2025-05-16 10:30:00,271.19,271.99,270.76,271.13,73866.0,271.19,271.99,270.76,271.13,73866.0
2025-05-16 11:00:00,271.15,271.69,270.49,270.64,46189.0,271.15,271.69,270.49,270.64,46189.0
2025-05-16 11:30:00,270.64,271.4,270.42,270.96,30822.0,270.64,271.4,270.42,270.96,30822.0
2025-05-16 12:00:00,270.95,271.37,270.78,271.15,23703.0,270.95,271.37,270.78,271.15,23703.0
2025-05-16 12:30:00,271.15,271.47,270.61,271.21,34405.0,271.15,271.47,270.61,271.21,34405.0
2025-05-16 13:00:00,271.02,271.53,270.5,270.5,54665.0,271.02,271.53,270.5,270.5,54665.0
2025-05-16 13:30:00,270.56,271.43,270.55,271.25,29475.0,270.56,271.43,270.55,271.25,29475.0
2025-05-16 14:00:00,271.11,271.56,270.96,271.35,49475.0,271.11,271.56,270.96,271.35,49475.0
2025-05-16 14:30:00,271.35,271.95,271.06,271.72,46349.0,271.35,271.95,271.06,271.72,46349.0
2025-05-16 15:00:00,271.78,272.04,271.41,271.64,55552.0,271.78,272.04,271.41,271.64,55552.0
2025-05-16 15:30:00,271.61,272.54,271.47,272.41,151559.0,271.61,272.54,271.47,272.41,151559.0
2025-05-19 09:30:00,272.61,275.3,271.99,272.88,172747.0,272.61,275.3,271.99,272.88,172747.0
2025-05-19 10:00:00,273.06,273.64,272.12,273.64,65980.0,273.06,273.64,272.12,273.64,65980.0
2025-05-19 10:30:00,273.73,274.0,273.21,273.64,40289.0,273.73,274.0,273.21,273.64,40289.0
2025-05-19 11:00:00,273.64,275.06,273.64,274.6,47508.0,273.64,275.06,273.64,274.6,47508.0
2025-05-19 11:30:00,274.69,274.72,273.93,274.19,45297.0,274.69,274.72,273.93,274.19,45297.0
2025-05-19 12:00:00,274.29,274.33,273.71,273.79,94430.0,274.29,274.33,273.71,273.79,94430.0
2025-05-19 12:30:00,273.79,274.14,273.63,274.07,92801.0,273.79,274.14,273.63,274.07,92801.0
2025-05-19 13:00:00,274.07,274.7,274.04,274.56,66564.0,274.07,274.7,274.04,274.56,66564.0
2025-05-19 13:30:00,274.47,274.83,274.12,274.19,28417.0,274.47,274.83,274.12,274.19,28417.0
2025-05-19 14:00:00,274.1,274.5,274.06,274.49,42624.0,274.1,274.5,274.06,274.49,42624.0
2025-05-19 14:30:00,274.5,274.94,274.41,274.84,27273.0,274.5,274.94,274.41,274.84,27273.0
2025-05-19 15:00:00,274.87,274.92,274.24,274.33,41908.0,274.87,274.92,274.24,274.33,41908.0
2025-05-19 15:30:00,274.4,276.0,274.28,275.78,169030.0,274.4,276.0,274.28,275.78,169030.0
2025-05-20 09:30:00,275.91,276.89,274.54,275.87,122674.0,275.91,276.89,274.54,275.87,122674.0
2025-05-20 10:00:00,275.68,276.44,274.88,275.44,47994.0,275.68,276.44,274.88,275.44,47994.0
2025-05-20 10:30:00,275.39,276.58,275.39,276.07,67561.0,275.39,276.58,275.39,276.07,67561.0
2025-05-20 11:00:00,276.06,276.9,275.33,276.16,52563.0,276.06,276.9,275.33,276.16,52563.0
2025-05-20 11:30:00,276.22,276.52,275.3,275.54,41057.0,276.22,276.52,275.3,275.54,41057.0
2025-05-20 12:00:00,275.58,275.73,274.8,275.29,47605.0,275.58,275.73,274.8,275.29,47605.0
2025-05-20 12:30:00,275.28,275.65,274.85,274.94,61633.0,275.28,275.65,274.85,274.94,61633.0
2025-05-20 13:00:00,275.01,276.16,275.01,275.6,65023.0,275.01,276.16,275.01,275.6,65023.0
2025-05-20 13:30:00,275.64,276.14,275.58,276.01,55206.0,275.64,276.14,275.58,276.01,55206.0
2025-05-20 14:00:00,276.0,276.87,275.3,275.3,65817.0,276.0,276.87,275.3,275.3,65817.0
2025-05-20 14:30:00,275.26,275.47,274.62,274.88,42321.0,275.26,275.47,274.62,274.88,42321.0
2025-05-20 15:00:00,274.87,274.9,274.28,274.46,54299.0,274.87,274.9,274.28,274.46,54299.0
2025-05-20 15:30:00,274.46,275.23,274.39,275.11,214929.0,274.46,275.23,274.39,275.11,214929.0
2025-05-21 09:30:00,274.18,275.59,272.29,273.3,97531.0,274.18,275.59,272.29,273.3,97531.0
2025-05-21 10:00:00,273.22,274.64,273.18,273.78,45494.0,273.22,274.64,273.18,273.78,45494.0
2025-05-21 10:30:00,273.95,274.23,272.35,272.85,34048.0,273.95,274.23,272.35,272.85,34048.0
2025-05-21 11:00:00,272.8,273.76,272.1,273.24,55380.0,272.8,273.76,272.1,273.24,55380.0
2025-05-21 11:30:00,273.23,273.71,272.8,273.25,39274.0,273.23,273.71,272.8,273.25,39274.0
2025-05-21 12:00:00,273.22,273.22,272.2,272.65,28554.0,273.22,273.22,272.2,272.65,28554.0
2025-05-21 12:30:00,272.66,272.88,272.09,272.1,56134.0,272.66,272.88,272.09,272.1,56134.0
2025-05-21 13:00:00,272.1,272.35,270.54,270.73,52310.0,272.1,272.35,270.54,270.73,52310.0
2025-05-21 13:30:00,270.61,271.69,270.51,271.17,77674.0,270.61,271.69,270.51,271.17,77674.0
2025-05-21 14:00:00,271.18,271.93,270.61,271.79,37952.0,271.18,271.93,270.61,271.79,37952.0
2025-05-21 14:30:00,271.63,272.35,271.22,271.58,39232.0,271.63,272.35,271.22,271.58,39232.0
2025-05-21 15:00:00,271.69,272.28,271.3,271.78,48448.0,271.69,272.28,271.3,271.78,48448.0
2025-05-21 15:30:00,271.87,272.4,270.92,271.24,180325.0,271.87,272.4,270.92,271.24,180325.0
2025-05-22 09:30:00,271.34,272.39,270.23,270.23,93678.0,271.34,272.39,270.23,270.23,93678.0
2025-05-22 10:00:00,270.31,271.59,270.06,270.3,94051.0,270.31,271.59,270.06,270.3,94051.0
2025-05-22 10:30:00,270.41,270.83,269.96,270.44,59094.0,270.41,270.83,269.96,270.44,59094.0
2025-05-22 11:00:00,270.58,270.65,269.1,269.76,94382.0,270.58,270.65,269.1,269.76,94382.0
2025-05-22 11:30:00,269.64,270.85,269.53,270.69,68392.0,269.64,270.85,269.53,270.69,68392.0
2025-05-22 12:00:00,270.74,271.1,270.47,270.75,38856.0,270.74,271.1,270.47,270.75,38856.0
2025-05-22 12:30:00,270.87,270.99,270.0,270.04,27806.0,270.87,270.99,270.0,270.04,27806.0
2025-05-22 13:00:00,269.92,271.0,269.48,270.81,68041.0,269.92,271.0,269.48,270.81,68041.0
2025-05-22 13:30:00,270.84,271.59,270.84,271.39,31139.0,270.84,271.59,270.84,271.39,31139.0
2025-05-22 14:00:00,271.28,272.06,271.22,271.77,37646.0,271.28,272.06,271.22,271.77,37646.0
2025-05-22 14:30:00,271.76,271.83,271.07,271.46,21756.0,271.76,271.83,271.07,271.46,21756.0
2025-05-22 15:00:00,271.45,272.14,271.27,272.13,42790.0,271.45,272.14,271.27,272.13,42790.0
2025-05-22 15:30:00,272.13,272.44,271.54,271.91,176345.0,272.13,272.44,271.54,271.91,176345.0
2025-05-23 09:30:00,269.84,272.46,269.12,271.9,259241.0,269.84,272.46,269.12,271.9,259241.0
2025-05-23 10:00:00,271.65,272.22,271.08,271.19,37172.0,271.65,272.22,271.08,271.19,37172.0
2025-05-23 10:30:00,271.19,271.74,270.48,270.55,27647.0,271.19,271.74,270.48,270.55,27647.0
2025-05-23 11:00:00,270.71,271.37,270.35,271.29,45044.0,270.71,271.37,270.35,271.29,45044.0
2025-05-23 11:30:00,271.29,272.06,270.65,270.75,37846.0,271.29,272.06,270.65,270.75,37846.0
2025-05-23 12:00:00,270.67,270.92,269.91,270.86,53904.0,270.67,270.92,269.91,270.86,53904.0
2025-05-23 12:30:00,270.58,270.87,270.23,270.61,33930.0,270.58,270.87,270.23,270.61,33930.0
2025-05-23 13:00:00,270.74,271.89,270.59,271.88,31162.0,270.74,271.89,270.59,271.88,31162.0
2025-05-23 13:30:00,271.76,271.76,271.14,271.22,19154.0,271.76,271.76,271.14,271.22,19154.0
2025-05-23 14:00:00,271.16,271.57,270.98,271.23,21320.0,271.16,271.57,270.98,271.23,21320.0
2025-05-23 14:30:00,271.36,271.66,271.11,271.21,23601.0,271.36,271.66,271.11,271.21,23601.0
2025-05-23 15:00:00,271.05,272.08,270.95,271.88,24436.0,271.05,272.08,270.95,271.88,24436.0
2025-05-23 15:30:00,271.83,272.52,271.02,271.72,250708.0,271.83,272.52,271.02,271.72,250708.0
2025-05-27 09:30:00,273.7,276.67,273.11,276.48,220462.0,273.7,276.67,273.11,276.48,220462.0
2025-05-27 10:00:00,276.5,277.08,276.12,276.79,116336.0,276.5,277.08,276.12,276.79,116336.0
2025-05-27 10:30:00,276.79,277.99,276.65,277.54,83572.0,276.79,277.99,276.65,277.54,83572.0
2025-05-27 11:00:00,277.36,277.45,276.81,277.15,63472.0,277.36,277.45,276.81,277.15,63472.0
2025-05-27 11:30:00,277.11,277.45,276.85,276.88,32544.0,277.11,277.45,276.85,276.88,32544.0
2025-05-27 12:00:00,276.88,277.68,276.73,277.22,138792.0,276.88,277.68,276.73,277.22,138792.0
2025-05-27 12:30:00,277.33,278.4,277.13,278.39,63339.0,277.33,278.4,277.13,278.39,63339.0
2025-05-27 13:00:00,278.4,278.49,276.81,277.03,127554.0,278.4,278.49,276.81,277.03,127554.0
2025-05-27 13:30:00,277.03,278.57,276.89,278.49,39883.0,277.03,278.57,276.89,278.49,39883.0
2025-05-27 14:00:00,278.58,279.16,278.42,278.91,40615.0,278.58,279.16,278.42,278.91,40615.0
2025-05-27 14:30:00,278.96,279.63,278.96,279.21,70369.0,278.96,279.63,278.96,279.21,70369.0
2025-05-27 15:00:00,279.21,279.39,278.71,279.16,80860.0,279.21,279.39,278.71,279.16,80860.0
2025-05-27 15:30:00,279.16,279.62,278.86,279.51,292806.0,279.16,279.62,278.86,279.51,292806.0
2025-05-28 09:30:00,278.8,280.5,277.84,280.38,112209.0,278.8,280.5,277.84,280.38,112209.0
2025-05-28 10:00:00,280.3,281.34,279.81,281.02,49760.0,280.3,281.34,279.81,281.02,49760.0
2025-05-28 10:30:00,280.99,281.1,280.07,280.57,94049.0,280.99,281.1,280.07,280.57,94049.0
2025-05-28 11:00:00,280.63,280.98,279.71,279.78,77058.0,280.63,280.98,279.71,279.78,77058.0
2025-05-28 11:30:00,279.8,280.62,279.52,280.31,70422.0,279.8,280.62,279.52,280.31,70422.0
2025-05-28 12:00:00,280.31,280.65,279.35,279.57,163157.0,280.31,280.65,279.35,279.57,163157.0
2025-05-28 12:30:00,279.68,280.42,279.15,280.3,126990.0,279.68,280.42,279.15,280.3,126990.0
2025-05-28 13:00:00,280.35,280.79,280.18,280.56,78974.0,280.35,280.79,280.18,280.56,78974.0
2025-05-28 13:30:00,280.51,280.51,278.42,278.71,115470.0,280.51,280.51,278.42,278.71,115470.0
2025-05-28 14:00:00,278.71,278.82,277.22,277.79,82177.0,278.71,278.82,277.22,277.79,82177.0
2025-05-28 14:30:00,277.81,278.24,276.62,277.83,98370.0,277.81,278.24,276.62,277.83,98370.0
2025-05-28 15:00:00,277.8,278.76,277.41,278.6,196065.0,277.8,278.76,277.41,278.6,196065.0
2025-05-28 15:30:00,278.69,279.2,277.9,278.41,286009.0,278.69,279.2,277.9,278.41,286009.0
2025-05-29 09:30:00,279.22,282.34,278.4,281.25,146748.0,279.22,282.34,278.4,281.25,146748.0
2025-05-29 10:00:00,281.25,282.32,280.9,282.25,120398.0,281.25,282.32,280.9,282.25,120398.0
2025-05-29 10:30:00,282.23,282.82,281.73,282.64,83149.0,282.23,282.82,281.73,282.64,83149.0
2025-05-29 11:00:00,282.61,282.75,281.75,282.19,45608.0,282.61,282.75,281.75,282.19,45608.0
2025-05-29 11:30:00,282.19,282.25,280.91,281.06,121486.0,282.19,282.25,280.91,281.06,121486.0
2025-05-29 12:00:00,281.13,282.14,280.72,281.9,54447.0,281.13,282.14,280.72,281.9,54447.0
2025-05-29 12:30:00,281.9,282.68,281.75,282.5,106506.0,281.9,282.68,281.75,282.5,106506.0
2025-05-29 13:00:00,282.64,282.76,281.56,281.82,234495.0,282.64,282.76,281.56,281.82,234495.0
2025-05-29 13:30:00,281.82,282.71,281.65,282.14,112982.0,281.82,282.71,281.65,282.14,112982.0
2025-05-29 14:00:00,282.13,282.35,281.71,281.98,72194.0,282.13,282.35,281.71,281.98,72194.0
2025-05-29 14:30:00,282.11,282.97,282.08,282.49,38434.0,282.11,282.97,282.08,282.49,38434.0
2025-05-29 15:00:00,282.48,283.17,282.44,282.9,60955.0,282.48,283.17,282.44,282.9,60955.0
2025-05-29 15:30:00,282.91,283.82,282.89,283.59,256571.0,282.91,283.82,282.89,283.59,256571.0
2025-05-30 09:30:00,282.61,284.07,281.04,283.98,115661.0,282.61,284.07,281.04,283.98,115661.0
2025-05-30 10:00:00,283.94,285.82,283.6,285.82,52869.0,283.94,285.82,283.6,285.82,52869.0
2025-05-30 10:30:00,285.71,285.88,284.82,285.61,181760.0,285.71,285.88,284.82,285.61,181760.0
2025-05-30 11:00:00,285.62,286.19,285.08,286.13,58488.0,285.62,286.19,285.08,286.13,58488.0
2025-05-30 11:30:00,286.07,286.69,285.72,286.24,136156.0,286.07,286.69,285.72,286.24,136156.0
2025-05-30 12:00:00,286.16,286.96,285.63,285.74,91980.0,286.16,286.96,285.63,285.74,91980.0
2025-05-30 12:30:00,285.64,285.86,285.02,285.35,130253.0,285.64,285.86,285.02,285.35,130253.0
2025-05-30 13:00:00,285.42,287.17,285.35,287.02,67836.0,285.42,287.17,285.35,287.02,67836.0
2025-05-30 13:30:00,287.04,287.24,286.58,286.72,57883.0,287.04,287.24,286.58,286.72,57883.0
2025-05-30 14:00:00,286.77,287.98,286.77,287.44,59772.0,286.77,287.98,286.77,287.44,59772.0
2025-05-30 14:30:00,287.44,287.59,286.99,287.42,73151.0,287.44,287.59,286.99,287.42,73151.0
2025-05-30 15:00:00,287.42,288.22,287.25,287.86,110174.0,287.42,288.22,287.25,287.86,110174.0
2025-05-30 15:30:00,287.72,288.81,287.5,287.8,514326.0,287.72,288.81,287.5,287.8,514326.0
2025-06-02 09:30:00,285.58,287.95,284.82,285.32,100326.0,285.58,287.95,284.82,285.32,100326.0
2025-06-02 10:00:00,285.31,288.18,284.77,288.11,83535.0,285.31,288.18,284.77,288.11,83535.0
2025-06-02 10:30:00,288.25,289.28,287.95,288.82,74833.0,288.25,289.28,287.95,288.82,74833.0
2025-06-02 11:00:00,288.8,288.8,287.63,287.91,60586.0,288.8,288.8,287.63,287.91,60586.0
2025-06-02 11:30:00,287.78,289.38,287.55,289.21,61275.0,287.78,289.38,287.55,289.21,61275.0
2025-06-02 12:00:00,289.21,289.45,288.55,288.71,35242.0,289.21,289.45,288.55,288.71,35242.0
2025-06-02 12:30:00,288.82,289.13,288.15,288.37,43057.0,288.82,289.13,288.15,288.37,43057.0
2025-06-02 13:00:00,288.43,288.94,286.8,287.07,69814.0,288.43,288.94,286.8,287.07,69814.0
2025-06-02 13:30:00,287.04,287.8,287.01,287.51,76691.0,287.04,287.8,287.01,287.51,76691.0
2025-06-02 14:00:00,287.39,287.64,286.25,287.23,51564.0,287.39,287.64,286.25,287.23,51564.0
2025-06-02 14:30:00,287.36,287.66,286.68,286.9,34572.0,287.36,287.66,286.68,286.9,34572.0
2025-06-02 15:00:00,286.88,287.76,286.87,287.47,78998.0,286.88,287.76,286.87,287.47,78998.0
2025-06-02 15:30:00,287.41,288.54,287.18,288.54,145920.0,287.41,288.54,287.18,288.54,145920.0
2025-06-03 09:30:00,286.11,290.48,283.04,288.79,137326.0,286.11,290.48,283.04,288.79,137326.0
2025-06-03 10:00:00,288.78,289.27,287.09,289.17,52952.0,288.78,289.27,287.09,289.17,52952.0
2025-06-03 10:30:00,289.21,291.18,288.82,290.96,56930.0,289.21,291.18,288.82,290.96,56930.0
2025-06-03 11:00:00,291.02,291.65,289.58,290.12,55788.0,291.02,291.65,289.58,290.12,55788.0
2025-06-03 11:30:00,290.15,291.06,289.5,289.98,31432.0,290.15,291.06,289.5,289.98,31432.0
2025-06-03 12:00:00,290.03,290.64,289.2,289.34,40195.0,290.03,290.64,289.2,289.34,40195.0
2025-06-03 12:30:00,289.4,289.9,289.06,289.3,50808.0,289.4,289.9,289.06,289.3,50808.0
2025-06-03 13:00:00,289.36,290.81,289.35,290.53,47660.0,289.36,290.81,289.35,290.53,47660.0
2025-06-03 13:30:00,290.44,291.4,290.44,291.22,48889.0,290.44,291.4,290.44,291.22,48889.0
2025-06-03 14:00:00,291.19,291.4,290.45,291.0,38851.0,291.19,291.4,290.45,291.0,38851.0
2025-06-03 14:30:00,291.08,291.76,290.87,290.99,56115.0,291.08,291.76,290.87,290.99,56115.0
2025-06-03 15:00:00,291.01,291.01,290.4,290.52,40591.0,291.01,291.01,290.4,290.52,40591.0
2025-06-03 15:30:00,290.47,291.04,289.46,289.58,189709.0,290.47,291.04,289.46,289.58,189709.0
2025-06-04 09:30:00,290.19,293.21,289.42,290.34,94477.0,290.19,293.21,289.42,290.34,94477.0
2025-06-04 10:00:00,290.34,291.32,289.36,290.8,45735.0,290.34,291.32,289.36,290.8,45735.0
2025-06-04 10:30:00,290.93,291.06,289.18,291.0,57910.0,290.93,291.06,289.18,291.0,57910.0
2025-06-04 11:00:00,291.13,291.13,289.66,289.99,43655.0,291.13,291.13,289.66,289.99,43655.0
2025-06-04 11:30:00,290.05,290.6,289.73,290.15,28768.0,290.05,290.6,289.73,290.15,28768.0
2025-06-04 12:00:00,290.24,290.35,289.5,290.31,36051.0,290.24,290.35,289.5,290.31,36051.0
2025-06-04 12:30:00,290.28,290.41,289.46,289.95,77813.0,290.28,290.41,289.46,289.95,77813.0
2025-06-04 13:00:00,290.01,290.28,288.52,288.83,60500.0,290.01,290.28,288.52,288.83,60500.0
2025-06-04 13:30:00,288.92,289.36,288.03,288.11,49544.0,288.92,289.36,288.03,288.11,49544.0
2025-06-04 14:00:00,288.13,288.79,286.94,288.68,102282.0,288.13,288.79,286.94,288.68,102282.0
2025-06-04 14:30:00,288.66,288.94,288.12,288.6,45189.0,288.66,288.94,288.12,288.6,45189.0
2025-06-04 15:00:00,288.6,288.61,286.89,287.15,74950.0,288.6,288.61,286.89,287.15,74950.0
2025-06-04 15:30:00,287.15,287.58,286.9,287.08,182056.0,287.15,287.58,286.9,287.08,182056.0
2025-06-05 09:30:00,286.33,287.52,284.99,286.72,105521.0,286.33,287.52,284.99,286.72,105521.0
2025-06-05 10:00:00,286.87,289.47,286.85,289.32,45562.0,286.87,289.47,286.85,289.32,45562.0
2025-06-05 10:30:00,289.32,290.25,288.95,289.76,66819.0,289.32,290.25,288.95,289.76,66819.0
2025-06-05 11:00:00,289.87,290.98,289.76,290.71,82742.0,289.87,290.98,289.76,290.71,82742.0
2025-06-05 11:30:00,290.83,291.36,290.6,290.86,30635.0,290.83,291.36,290.6,290.86,30635.0
2025-06-05 12:00:00,290.86,291.18,290.35,290.56,43043.0,290.86,291.18,290.35,290.56,43043.0
2025-06-05 12:30:00,290.46,290.75,289.13,289.3,82641.0,290.46,290.75,289.13,289.3,82641.0
2025-06-05 13:00:00,289.2,290.37,288.98,290.08,48946.0,289.2,290.37,288.98,290.08,48946.0
2025-06-05 13:30:00,290.09,290.67,289.85,290.4,61927.0,290.09,290.67,289.85,290.4,61927.0
2025-06-05 14:00:00,290.37,290.51,288.7,288.96,76990.0,290.37,290.51,288.7,288.96,76990.0
2025-06-05 14:30:00,289.02,290.32,289.02,290.01,88416.0,289.02,290.32,289.02,290.01,88416.0
2025-06-05 15:00:00,290.0,290.31,287.62,288.0,205347.0,290.0,290.31,287.62,288.0,205347.0
2025-06-05 15:30:00,288.0,288.54,286.84,287.1,280401.0,288.0,288.54,286.84,287.1,280401.0
2025-06-06 09:30:00,290.08,292.15,289.04,291.84,148764.0,290.08,292.15,289.04,291.84,148764.0
2025-06-06 10:00:00,291.7,293.57,291.53,291.78,135860.0,291.7,293.57,291.53,291.78,135860.0
2025-06-06 10:30:00,291.76,291.76,289.6,289.75,43780.0,291.76,291.76,289.6,289.75,43780.0
2025-06-06 11:00:00,289.55,290.75,289.01,290.35,17958.0,289.55,290.75,289.01,290.35,17958.0
2025-06-06 11:30:00,290.36,291.04,290.23,290.43,28972.0,290.36,291.04,290.23,290.43,28972.0
2025-06-06 12:00:00,290.37,291.29,290.37,291.07,24800.0,290.37,291.29,290.37,291.07,24800.0
2025-06-06 12:30:00,290.99,291.15,289.72,289.88,24044.0,290.99,291.15,289.72,289.88,24044.0
2025-06-06 13:00:00,289.96,290.63,289.48,290.51,33189.0,289.96,290.63,289.48,290.51,33189.0
2025-06-06 13:30:00,290.53,290.7,289.94,289.97,35281.0,290.53,290.7,289.94,289.97,35281.0
2025-06-06 14:00:00,289.94,290.56,289.38,290.51,51479.0,289.94,290.56,289.38,290.51,51479.0
2025-06-06 14:30:00,290.58,290.95,289.68,289.76,37765.0,290.58,290.95,289.68,289.76,37765.0
2025-06-06 15:00:00,289.75,290.67,289.64,290.35,46454.0,289.75,290.67,289.64,290.35,46454.0
2025-06-06 15:30:00,290.38,291.0,290.06,290.41,168216.0,290.38,291.0,290.06,290.41,168216.0
2025-06-09 09:30:00,290.47,291.49,288.81,289.11,98262.0,290.47,291.49,288.81,289.11,98262.0
2025-06-09 10:00:00,289.1,290.53,288.39,289.07,60875.0,289.1,290.53,288.39,289.07,60875.0
2025-06-09 10:30:00,289.05,289.49,287.53,288.99,62150.0,289.05,289.49,287.53,288.99,62150.0
2025-06-09 11:00:00,288.97,291.19,288.77,291.19,37466.0,288.97,291.19,288.77,291.19,37466.0
2025-06-09 11:30:00,290.99,291.56,290.5,290.69,27332.0,290.99,291.56,290.5,290.69,27332.0
2025-06-09 12:00:00,290.69,291.34,290.41,291.26,22930.0,290.69,291.34,290.41,291.26,22930.0
2025-06-09 12:30:00,291.27,291.63,290.73,291.24,36751.0,291.27,291.63,290.73,291.24,36751.0
2025-06-09 13:00:00,291.1,291.55,290.77,291.29,17592.0,291.1,291.55,290.77,291.29,17592.0
2025-06-09 13:30:00,291.19,291.25,290.73,291.04,31355.0,291.19,291.25,290.73,291.04,31355.0
2025-06-09 14:00:00,290.97,291.66,290.82,291.57,19494.0,290.97,291.66,290.82,291.57,19494.0
2025-06-09 14:30:00,291.62,291.65,291.26,291.4,14724.0,291.62,291.65,291.26,291.4,14724.0
2025-06-09 15:00:00,291.36,291.58,291.05,291.15,61292.0,291.36,291.58,291.05,291.15,61292.0
2025-06-09 15:30:00,291.09,291.35,289.83,289.87,121342.0,291.09,291.35,289.83,289.87,121342.0
2025-06-10 09:30:00,290.3,293.3,289.79,293.18,72375.0,290.3,293.3,289.79,293.18,72375.0
2025-06-10 10:00:00,292.9,294.05,292.0,293.94,54970.0,292.9,294.05,292.0,293.94,54970.0
2025-06-10 10:30:00,293.98,295.31,293.73,294.38,81352.0,293.98,295.31,293.73,294.38,81352.0
2025-06-10 11:00:00,294.48,295.01,293.72,294.65,44708.0,294.48,295.01,293.72,294.65,44708.0
2025-06-10 11:30:00,294.73,294.99,293.38,293.97,58490.0,294.73,294.99,293.38,293.97,58490.0
2025-06-10 12:00:00,294.11,295.14,293.76,295.06,46591.0,294.11,295.14,293.76,295.06,46591.0
2025-06-10 12:30:00,294.85,295.04,294.08,294.67,62233.0,294.85,295.04,294.08,294.67,62233.0
2025-06-10 13:00:00,294.69,295.51,294.54,295.33,53049.0,294.69,295.51,294.54,295.33,53049.0
2025-06-10 13:30:00,295.35,295.64,294.18,294.62,68547.0,295.35,295.64,294.18,294.62,68547.0
2025-06-10 14:00:00,294.71,294.71,293.02,293.11,46997.0,294.71,294.71,293.02,293.11,46997.0
2025-06-10 14:30:00,293.12,293.76,292.98,293.4,52766.0,293.12,293.76,292.98,293.4,52766.0
2025-06-10 15:00:00,293.5,293.67,293.08,293.33,84851.0,293.5,293.67,293.08,293.33,84851.0
2025-06-10 15:30:00,293.24,293.47,292.26,293.46,161835.0,293.24,293.47,292.26,293.46,161835.0
2025-06-11 09:30:00,293.21,294.0,291.15,292.91,152889.0,293.21,294.0,291.15,292.91,152889.0
2025-06-11 10:00:00,292.78,294.19,292.51,293.11,52082.0,292.78,294.19,292.51,293.11,52082.0
2025-06-11 10:30:00,293.12,294.31,292.68,293.96,25060.0,293.12,294.31,292.68,293.96,25060.0
2025-06-11 11:00:00,293.96,294.36,293.42,293.98,32585.0,293.96,294.36,293.42,293.98,32585.0
2025-06-11 11:30:00,293.95,294.26,293.55,294.15,42573.0,293.95,294.26,293.55,294.15,42573.0
2025-06-11 12:00:00,294.0,294.52,293.71,294.21,37044.0,294.0,294.52,293.71,294.21,37044.0
2025-06-11 12:30:00,294.28,294.67,293.94,294.27,24677.0,294.28,294.67,293.94,294.27,24677.0
2025-06-11 13:00:00,294.24,294.51,293.99,294.42,23432.0,294.24,294.51,293.99,294.42,23432.0
2025-06-11 13:30:00,294.58,294.63,293.86,294.13,17856.0,294.58,294.63,293.86,294.13,17856.0
2025-06-11 14:00:00,294.22,294.28,292.0,292.46,34723.0,294.22,294.28,292.0,292.46,34723.0
2025-06-11 14:30:00,292.4,293.17,291.77,292.72,24743.0,292.4,293.17,291.77,292.72,24743.0
2025-06-11 15:00:00,292.75,292.83,292.07,292.08,50515.0,292.75,292.83,292.07,292.08,50515.0
2025-06-11 15:30:00,292.16,292.66,291.38,291.9,145145.0,292.16,292.66,291.38,291.9,145145.0
2025-06-12 09:30:00,294.21,295.36,292.68,295.16,90694.0,294.21,295.36,292.68,295.16,90694.0
2025-06-12 10:00:00,295.16,295.36,293.39,295.1,111225.0,295.16,295.36,293.39,295.1,111225.0
2025-06-12 10:30:00,295.11,296.44,294.95,296.02,57708.0,295.11,296.44,294.95,296.02,57708.0
2025-06-12 11:00:00,296.03,296.88,295.19,296.01,63747.0,296.03,296.88,295.19,296.01,63747.0
2025-06-12 11:30:00,295.93,296.11,294.55,294.7,64353.0,295.93,296.11,294.55,294.7,64353.0
2025-06-12 12:00:00,294.79,295.03,294.3,294.62,35185.0,294.79,295.03,294.3,294.62,35185.0
2025-06-12 12:30:00,294.5,295.43,293.91,295.17,33245.0,294.5,295.43,293.91,295.17,33245.0
2025-06-12 13:00:00,295.16,295.67,295.16,295.48,23887.0,295.16,295.67,295.16,295.48,23887.0
2025-06-12 13:30:00,295.44,296.01,295.35,295.68,24143.0,295.44,296.01,295.35,295.68,24143.0
2025-06-12 14:00:00,295.7,296.48,295.49,296.47,29497.0,295.7,296.48,295.49,296.47,29497.0
2025-06-12 14:30:00,296.32,297.09,296.06,296.94,50677.0,296.32,297.09,296.06,296.94,50677.0
2025-06-12 15:00:00,296.92,296.97,296.55,296.79,33005.0,296.92,296.97,296.55,296.79,33005.0
2025-06-12 15:30:00,296.8,297.44,296.5,297.44,168402.0,296.8,297.44,296.5,297.44,168402.0
2025-06-13 09:30:00,294.73,297.43,294.07,296.94,91199.0,294.73,297.43,294.07,296.94,91199.0
2025-06-13 10:00:00,297.15,299.49,297.15,298.63,86836.0,297.15,299.49,297.15,298.63,86836.0
2025-06-13 10:30:00,298.77,299.14,297.88,298.08,54073.0,298.77,299.14,297.88,298.08,54073.0
2025-06-13 11:00:00,298.03,298.16,296.45,297.05,109624.0,298.03,298.16,296.45,297.05,109624.0
2025-06-13 11:30:00,296.97,298.51,296.96,298.08,71964.0,296.97,298.51,296.96,298.08,71964.0
2025-06-13 12:00:00,298.04,298.29,297.27,297.27,35755.0,298.04,298.29,297.27,297.27,35755.0
2025-06-13 12:30:00,297.31,298.08,297.12,297.44,48252.0,297.31,298.08,297.12,297.44,48252.0
2025-06-13 13:00:00,297.42,297.65,296.46,296.51,28877.0,297.42,297.65,296.46,296.51,28877.0
2025-06-13 13:30:00,296.51,297.08,296.13,296.19,25616.0,296.51,297.08,296.13,296.19,25616.0
2025-06-13 14:00:00,296.12,296.55,294.99,295.06,31327.0,296.12,296.55,294.99,295.06,31327.0
2025-06-13 14:30:00,295.1,295.16,294.3,295.0,48601.0,295.1,295.16,294.3,295.0,48601.0
2025-06-13 15:00:00,295.05,295.18,294.47,294.56,37581.0,295.05,295.18,294.47,294.56,37581.0
2025-06-13 15:30:00,294.72,295.43,294.44,295.22,115668.0,294.72,295.43,294.44,295.22,115668.0
2025-06-16 09:30:00,296.16,298.69,292.46,298.25,151735.0,296.16,298.69,292.46,298.25,151735.0
2025-06-16 10:00:00,298.25,298.58,297.18,297.29,68552.0,298.25,298.58,297.18,297.29,68552.0
2025-06-16 10:30:00,297.55,298.77,296.88,296.9,61392.0,297.55,298.77,296.88,296.9,61392.0
2025-06-16 11:00:00,296.9,297.12,295.36,296.74,85671.0,296.9,297.12,295.36,296.74,85671.0
2025-06-16 11:30:00,296.64,297.14,296.34,296.78,27349.0,296.64,297.14,296.34,296.78,27349.0
2025-06-16 12:00:00,296.86,297.23,296.53,296.69,36091.0,296.86,297.23,296.53,296.69,36091.0
2025-06-16 12:30:00,296.68,296.9,296.25,296.3,17658.0,296.68,296.9,296.25,296.3,17658.0
2025-06-16 13:00:00,296.35,296.48,295.6,296.36,28928.0,296.35,296.48,295.6,296.36,28928.0
2025-06-16 13:30:00,296.4,296.45,295.35,295.65,26004.0,296.4,296.45,295.35,295.65,26004.0
2025-06-16 14:00:00,295.48,295.72,294.89,294.94,21754.0,295.48,295.72,294.89,294.94,21754.0
2025-06-16 14:30:00,294.97,295.19,294.62,294.97,32328.0,294.97,295.19,294.62,294.97,32328.0
2025-06-16 15:00:00,294.99,295.18,294.19,294.4,37419.0,294.99,295.18,294.19,294.4,37419.0
2025-06-16 15:30:00,294.36,295.79,294.33,295.45,158128.0,294.36,295.79,294.33,295.45,158128.0
2025-06-17 09:30:00,294.93,295.8,291.22,293.33,110987.0,294.93,295.8,291.22,293.33,110987.0
2025-06-17 10:00:00,293.33,294.74,293.1,294.34,43948.0,293.33,294.74,293.1,294.34,43948.0
2025-06-17 10:30:00,294.31,294.89,293.98,294.59,43720.0,294.31,294.89,293.98,294.59,43720.0
2025-06-17 11:00:00,294.58,295.39,293.98,294.24,47238.0,294.58,295.39,293.98,294.24,47238.0
2025-06-17 11:30:00,294.24,295.14,294.24,294.47,35006.0,294.24,295.14,294.24,294.47,35006.0
2025-06-17 12:00:00,294.48,295.37,294.34,294.46,37714.0,294.48,295.37,294.34,294.46,37714.0
2025-06-17 12:30:00,294.43,294.54,292.36,292.38,64106.0,294.43,294.54,292.36,292.38,64106.0
2025-06-17 13:00:00,292.31,292.71,291.9,292.53,49481.0,292.31,292.71,291.9,292.53,49481.0
2025-06-17 13:30:00,292.48,292.78,291.32,291.82,25491.0,292.48,292.78,291.32,291.82,25491.0
2025-06-17 14:00:00,291.7,291.8,291.06,291.39,49474.0,291.7,291.8,291.06,291.39,49474.0
2025-06-17 14:30:00,291.44,291.63,290.05,290.86,97069.0,291.44,291.63,290.05,290.86,97069.0
2025-06-17 15:00:00,290.88,290.96,290.23,290.45,36107.0,290.88,290.96,290.23,290.45,36107.0
2025-06-17 15:30:00,290.41,290.86,289.62,289.99,178126.0,290.41,290.86,289.62,289.99,178126.0
2025-06-18 09:30:00,291.31,291.31,286.6,287.06,77807.0,291.31,291.31,286.6,287.06,77807.0
2025-06-18 10:00:00,287.09,289.6,286.6,289.03,99010.0,287.09,289.6,286.6,289.03,99010.0
2025-06-18 10:30:00,288.98,290.65,288.98,290.32,51240.0,288.98,290.65,288.98,290.32,51240.0
2025-06-18 11:00:00,290.36,291.01,289.56,290.65,57745.0,290.36,291.01,289.56,290.65,57745.0
2025-06-18 11:30:00,290.57,291.08,289.76,289.77,31888.0,290.57,291.08,289.76,289.77,31888.0
2025-06-18 12:00:00,289.85,290.71,289.82,290.19,28010.0,289.85,290.71,289.82,290.19,28010.0
2025-06-18 12:30:00,290.14,290.51,289.85,290.06,22934.0,290.14,290.51,289.85,290.06,22934.0
2025-06-18 13:00:00,289.86,290.5,289.78,290.36,23198.0,289.86,290.5,289.78,290.36,23198.0
2025-06-18 13:30:00,290.36,291.68,289.51,291.01,27183.0,290.36,291.68,289.51,291.01,27183.0
2025-06-18 14:00:00,291.46,291.87,290.36,290.91,29608.0,291.46,291.87,290.36,290.91,29608.0
2025-06-18 14:30:00,290.87,291.29,289.73,289.74,31821.0,290.87,291.29,289.73,289.74,31821.0
2025-06-18 15:00:00,289.68,290.52,288.85,289.51,38628.0,289.68,290.52,288.85,289.51,38628.0
2025-06-18 15:30:00,289.49,290.69,289.36,289.44,133706.0,289.49,290.69,289.36,289.44,133706.0
2025-06-20 09:30:00,292.17,294.55,289.86,290.57,907642.0,292.17,294.55,289.86,290.57,907642.0
2025-06-20 10:00:00,290.49,291.43,289.88,290.78,43221.0,290.49,291.43,289.88,290.78,43221.0
2025-06-20 10:30:00,290.67,290.99,289.45,290.58,43327.0,290.67,290.99,289.45,290.58,43327.0
2025-06-20 11:00:00,290.58,291.56,290.31,291.17,50101.0,290.58,291.56,290.31,291.17,50101.0
2025-06-20 11:30:00,291.21,292.0,290.94,290.94,64223.0,291.21,292.0,290.94,290.94,64223.0
2025-06-20 12:00:00,290.94,291.36,290.43,291.18,79222.0,290.94,291.36,290.43,291.18,79222.0
2025-06-20 12:30:00,291.2,291.53,290.77,291.16,37413.0,291.2,291.53,290.77,291.16,37413.0
2025-06-20 13:00:00,291.38,292.28,291.07,291.15,46587.0,291.38,292.28,291.07,291.15,46587.0
2025-06-20 13:30:00,291.05,291.29,290.32,290.57,50171.0,291.05,291.29,290.32,290.57,50171.0
2025-06-20 14:00:00,290.48,291.81,290.42,291.52,46220.0,290.48,291.81,290.42,291.52,46220.0
2025-06-20 14:30:00,291.57,291.95,290.87,291.14,101103.0,291.57,291.95,290.87,291.14,101103.0
2025-06-20 15:00:00,291.1,291.1,289.89,290.25,68605.0,291.1,291.1,289.89,290.25,68605.0
2025-06-20 15:30:00,290.23,290.73,288.54,289.38,280847.0,290.23,290.73,288.54,289.38,280847.0